{"ticker": "LNG", "overview": {"cik": "3570", "ticker": "LNG", "name": "Cheniere Energy, Inc.", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000003570-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000003570-26-000030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000003570-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000003570-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001727010-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001727010-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000003570-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294777", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263943", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240568", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001326397-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001766607-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001948618-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001865774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001157962-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001543885-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001083786-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002040019-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000003570-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000003570-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000003570-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000003570-26-000010", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0001826808-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-144580", "price_sensitive": false}]}, "description": "Cheniere Energy, Inc. trades as LNG on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 1,229 insider filings for the company, from January 2004 to March 2026. Across those, 45 insiders disclosed 48 open-market purchases totalling $378.26M against 352 sales totalling $1.12B. The most recent filing on record is dated 15 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 48, "buy_sum": 378256864.7557, "sell_n": 352, "sell_sum": 1117738148.4371002, "net": -739481283.6814002, "insiders": 45, "first_date": "2004-01-15", "last_date": "2026-03-30"}, "metrics": {"ticker": "LNG", "has_prices": true, "as_of": "2026-08-07", "last": 256.14, "prev_close": 265.77, "change": -9.629999999999995, "change_pct": -0.03623433796139518, "session_volume": 1785916.0, "vwap_5": 258.7858882511063, "vwap_20": 260.9832686209006, "vwap_60": 245.4761810897109, "vwap_250": 238.27776433703195, "high_52w": 296.91, "low_52w": 188.83, "avg_volume_20": 1752978.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000003570-26-000032", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Lorraine Mitchelmore", "who_key": "Mitchelmore Lorraine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13853.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865774/000000357026000032/0000003570-26-000032-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0001727010-26-000007", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Britt J. Vitalone", "who_key": "Vitalone Britt J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000172701026000007/0001727010-26-000007-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160727}, {"id": "0002040019-26-000007", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Maas Hinz", "who_key": "Hinz Maas", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000204001926000007/0002040019-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001083786-26-000008", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Patricia K. Collawn", "who_key": "COLLAWN PATRICIA K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000108378626000008/0001083786-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001543885-26-000004", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Donald F. Robillard Jr", "who_key": "Robillard Donald F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000154388526000004/0001543885-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001157962-26-000002", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "W. Benjamin Moreland", "who_key": "MORELAND W BENJAMIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000115796226000002/0001157962-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001865774-26-000004", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Lorraine Mitchelmore", "who_key": "Mitchelmore Lorraine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 94315.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000186577426000004/0001865774-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001948618-26-000002", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Brian E. Edwards", "who_key": "Edwards Brian E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000194861826000002/0001948618-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001766607-26-000002", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Denise Gray", "who_key": "Gray Denise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000176660726000002/0001766607-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001326397-26-000004", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Neal A. Shear", "who_key": "SHEAR NEAL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000132639726000004/0001326397-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0002100119-26-000013", "src": "13DG", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Cheniere Energy, Inc.", "who_key": "Cheniere Energy, 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": "Natural Gas Distribution", "country": "United States", "headline": "Cheniere Energy, Inc. crosses 5% of LNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/0002100119-26-000013-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "0001820535-26-000005", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Zach Davis", "who_key": "Davis Zach", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8700000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "$8.7M sale: The CFO lightens up on LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000182053526000005/0001820535-26-000005-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001243652-26-000002", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "G. Andrea Botta", "who_key": "BOTTA G ANDREA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1482350.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board member offloads $1.5M of LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000124365226000002/0001243652-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001556797-26-000005", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Sean N. Markowitz", "who_key": "Markowitz Sean N", "role": "EVP, CLO and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6473234.396600001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider offloads $6.5M of LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000155679726000005/0001556797-26-000005-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319127}, {"id": "0001604384-26-000005", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Anatol Feygin", "who_key": "Feygin Anatol", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11764815.072, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Big sell in LNG \u2014 A top exec offloads $11.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000160438426000005/0001604384-26-000005-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319127}, {"id": "0001604384-26-000007", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Anatol Feygin", "who_key": "Feygin Anatol", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000160438426000007/0001604384-26-000007-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319127}, {"id": "0001326397-26-000002", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Neal A. Shear", "who_key": "SHEAR NEAL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1019711.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Boardroom sells $1M of LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000132639726000002/0001326397-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001865774-26-000002", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Lorraine Mitchelmore", "who_key": "Mitchelmore Lorraine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11701.869999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000186577426000002/0001865774-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375287}, {"id": "0001915382-26-000003", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "David L. Slack", "who_key": "Slack David L", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127038.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000191538226000003/0001915382-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0002040019-26-000005", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Maas Hinz", "who_key": "Hinz Maas", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 418083.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000204001926000005/0002040019-26-000005-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0001604384-26-000003", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Anatol Feygin", "who_key": "Feygin Anatol", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 253857.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000160438426000003/0001604384-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0001556797-26-000003", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Sean N. Markowitz", "who_key": "Markowitz Sean N", "role": "EVP, CLO and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 253857.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000155679726000003/0001556797-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0001820535-26-000003", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Zach Davis", "who_key": "Davis Zach", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 283697.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000182053526000003/0001820535-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0001425785-26-000003", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Jack A. Fusco", "who_key": "Fusco Jack A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2665733.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000142578526000003/0001425785-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0001425785-26-000001", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Jack A. Fusco", "who_key": "Fusco Jack A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6767336.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000142578526000001/0001425785-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0002040019-26-000003", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Maas Hinz", "who_key": "Hinz Maas", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 988666.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000204001926000003/0002040019-26-000003-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001915382-26-000001", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "David L. Slack", "who_key": "Slack David L", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 244781.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000191538226000001/0001915382-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001556797-26-000001", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Sean N. Markowitz", "who_key": "Markowitz Sean N", "role": "EVP, CLO and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 489121.93000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000155679726000001/0001556797-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001820535-26-000001", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Zach Davis", "who_key": "Davis Zach", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 520677.70000000007, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000182053526000001/0001820535-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001604384-26-000001", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Anatol Feygin", "who_key": "Feygin Anatol", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 489121.93000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on LNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000160438426000001/0001604384-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}], "recent_buys": [{"id": "0000003570-25-000112", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "W. Benjamin Moreland", "who_key": "MORELAND W BENJAMIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1041095.8099999999, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "LNG lands a director's $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357025000112/0000003570-25-000112-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523607}, {"id": "0000003570-20-000057", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Andrew Langham", "who_key": "LANGHAM ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125097.06, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "LNG lands a director's $125K", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357020000057/0000003570-20-000057-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497207}, {"id": "0000003570-20-000055", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Nuno Brandolini", "who_key": "BRANDOLINI NUNO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249681.978, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "LNG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357020000055/0000003570-20-000055-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497207}, {"id": "0000003570-20-000053", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Neal A. Shear", "who_key": "SHEAR NEAL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144897.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 4 insiders into LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357020000053/0000003570-20-000053-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498647}, {"id": "0000003570-20-000051", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Jack A. Fusco", "who_key": "Fusco Jack A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 994098.68, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "5 insiders pile into LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357020000051/0000003570-20-000051-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504407}, {"id": "0000003570-20-000049", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Donald F. Robillard Jr", "who_key": "Robillard Donald F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93916.2, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "6 insiders pile into LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357020000049/0000003570-20-000049-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504407}, {"id": "0000003570-20-000047", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "G. Andrea Botta", "who_key": "BOTTA G ANDREA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 251190.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 7 insiders into LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357020000047/0000003570-20-000047-index.htm", "trade_date": "2020-02-27", "timestamp": "2020-02-27", "mins": 3514487}, {"id": "0000003570-19-000106", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Jack A. Fusco", "who_key": "Fusco Jack A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 503182.68000000005, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "8 insiders now buying LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357019000106/0000003570-19-000106-index.htm", "trade_date": "2019-11-19", "timestamp": "2019-11-19", "mins": 3658487}, {"id": "0000003570-18-000168", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "CHENIERE ENERGY INC", "who": "Sean N. Markowitz", "who_key": "Markowitz Sean N", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100470.0, "score": 34.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "8 insiders now buying LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357018000168/0000003570-18-000168-index.htm", "trade_date": "2018-11-14", "timestamp": "2018-11-14", "mins": 4191287}, {"id": "0000003570-18-000166", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "CHENIERE ENERGY INC", "who": "Jack A. Fusco", "who_key": "Fusco Jack A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 888000.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying LNG \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357018000166/0000003570-18-000166-index.htm", "trade_date": "2018-11-14", "timestamp": "2018-11-14", "mins": 4191287}, {"id": "0000003570-17-000142", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "CHENIERE ENERGY INC", "who": "Jack A. Fusco", "who_key": "Fusco Jack A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1005040.6250000001, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 9 insiders into LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357017000142/0000003570-17-000142-index.htm", "trade_date": "2017-09-11", "timestamp": "2017-09-11", "mins": 4809047}, {"id": "0000003570-17-000129", "src": "INSIDERS", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "CHENIERE ENERGY INC", "who": "Sean N. Markowitz", "who_key": "Markowitz Sean N", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42099.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 9 buying LNG", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357017000129/0000003570-17-000129-index.htm", "trade_date": "2017-08-16", "timestamp": "2017-08-16", "mins": 4846487}], "institutional": [{"id": "13DG-0002100119-26-000013", "src": "13DG", "ticker": "LNG", "cik": "3570", "company": "Cheniere Energy, Inc.", "company_raw": "Cheniere Energy, Inc.", "who": "Cheniere Energy, Inc.", "who_key": "Cheniere Energy, 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": "Natural Gas Distribution", "country": "United States", "headline": "Cheniere Energy, Inc. crosses 5% of LNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/3570/0002100119-26-000013-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cheniere Energy, Inc. Common Stock", "new_value": "Cheniere Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000003570", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000003570", "applied": 1, "detected_at": "2026-10-25T18:40:23.989637"}]}, "key_people": [{"who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 350777328.62, "sold": 584370000.0000001, "net": -233592671.3800001, "trades": 8, "top_score": 73.5, "lean": "selling", "history": [{"action": "SELL", "amount": 584370000.0000001, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036118030775/0001140361-18-030775-index.htm"}, {"action": "BUY", "amount": 89700.0, "date": "2015-12-18", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036115045376/0001140361-15-045376-index.htm"}, {"action": "BUY", "amount": 1289466.9600000002, "date": "2015-12-08", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036115044155/0001140361-15-044155-index.htm"}, {"action": "BUY", "amount": 120310091.6, "date": "2015-12-07", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036115043806/0001140361-15-043806-index.htm"}, {"action": "BUY", "amount": 14716204.64, "date": "2015-11-10", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036115040900/0001140361-15-040900-index.htm"}, {"action": "BUY", "amount": 45458221.6, "date": "2015-11-09", "score": 68.6, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036115040260/0001140361-15-040260-index.htm"}, {"action": "BUY", "amount": 72610017.89999999, "date": "2015-09-29", "score": 71.7, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036115036503/0001140361-15-036503-index.htm"}, {"action": "BUY", "amount": 96303625.92, "date": "2015-09-28", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036115036015/0001140361-15-036015-index.htm"}], "latest": {"action": "SELL", "amount": 584370000.0000001, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000114036118030775/0001140361-18-030775-index.htm"}}, {"who": "Charif Souki", "who_key": "SOUKI CHARIF", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1830000.0, "sold": 251359993.9171, "net": -249529993.9171, "trades": 91, "top_score": 65.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1972473.9213, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000241/0000003570-15-000241-index.htm"}, {"action": "SELL", "amount": 2291560.0, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000229/0000003570-15-000229-index.htm"}, {"action": "SELL", "amount": 2429926.8679, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000225/0000003570-15-000225-index.htm"}, {"action": "SELL", "amount": 9240985.344, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000212/0000003570-15-000212-index.htm"}, {"action": "SELL", "amount": 2458825.0, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000201/0000003570-15-000201-index.htm"}, {"action": "SELL", "amount": 4780555.8139, "date": "2015-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000196/0000003570-15-000196-index.htm"}, {"action": "SELL", "amount": 8135666.493, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000192/0000003570-15-000192-index.htm"}, {"action": "SELL", "amount": 6006233.0455, "date": "2015-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000184/0000003570-15-000184-index.htm"}, {"action": "SELL", "amount": 3409147.2399999998, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000171/0000003570-15-000171-index.htm"}, {"action": "SELL", "amount": 3381152.5298, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000145/0000003570-15-000145-index.htm"}, {"action": "SELL", "amount": 10604083.386599999, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000132/0000003570-15-000132-index.htm"}, {"action": "SELL", "amount": 7628472.48, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000103/0000003570-15-000103-index.htm"}, {"action": "SELL", "amount": 3770371.4, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000098/0000003570-15-000098-index.htm"}, {"action": "SELL", "amount": 3898390.0, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000064/0000003570-15-000064-index.htm"}, {"action": "SELL", "amount": 7901800.475299999, "date": "2015-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000053/0000003570-15-000053-index.htm"}, {"action": "SELL", "amount": 3766078.82, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000043/0000003570-15-000043-index.htm"}, {"action": "SELL", "amount": 15895384.33, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000037/0000003570-15-000037-index.htm"}, {"action": "SELL", "amount": 3814775.75, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000018/0000003570-15-000018-index.htm"}, {"action": "SELL", "amount": 3660755.0000000005, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000006/0000003570-15-000006-index.htm"}, {"action": "SELL", "amount": 1958400.0, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000295/0000003570-14-000295-index.htm"}, {"action": "SELL", "amount": 32259877.1865, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000287/0000003570-14-000287-index.htm"}, {"action": "SELL", "amount": 2280000.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000272/0000003570-14-000272-index.htm"}, {"action": "SELL", "amount": 2376000.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000252/0000003570-14-000252-index.htm"}, {"action": "SELL", "amount": 2427000.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000210/0000003570-14-000210-index.htm"}, {"action": "SELL", "amount": 2122500.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000162/0000003570-14-000162-index.htm"}], "latest": {"action": "SELL", "amount": 1972473.9213, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000241/0000003570-15-000241-index.htm"}}, {"who": "R. Keith Teague", "who_key": "Teague R Keith", "role": "Executive VP -  Asset Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 36087011.4433, "net": -36087011.4433, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1884206.7299999997, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000102/0000003570-15-000102-index.htm"}, {"action": "SELL", "amount": 1946720.3800000001, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000062/0000003570-15-000062-index.htm"}, {"action": "SELL", "amount": 1884713.1508, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000045/0000003570-15-000045-index.htm"}, {"action": "SELL", "amount": 1905836.1338, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000023/0000003570-15-000023-index.htm"}, {"action": "SELL", "amount": 1829832.78, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000010/0000003570-15-000010-index.htm"}, {"action": "SELL", "amount": 1577067.851, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000303/0000003570-14-000303-index.htm"}, {"action": "SELL", "amount": 1784996.6101, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000283/0000003570-14-000283-index.htm"}, {"action": "SELL", "amount": 1466114.9247, "date": "2014-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000262/0000003570-14-000262-index.htm"}, {"action": "SELL", "amount": 2039910.0, "date": "2014-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000236/0000003570-14-000236-index.htm"}, {"action": "SELL", "amount": 1833847.53, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000198/0000003570-14-000198-index.htm"}, {"action": "SELL", "amount": 1776953.95, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000148/0000003570-14-000148-index.htm"}, {"action": "SELL", "amount": 1673532.3969, "date": "2014-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000126/0000003570-14-000126-index.htm"}, {"action": "SELL", "amount": 1151126.0, "date": "2014-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000105/0000003570-14-000105-index.htm"}, {"action": "SELL", "amount": 1093898.0, "date": "2014-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000076/0000003570-14-000076-index.htm"}, {"action": "SELL", "amount": 1035994.0, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000055/0000003570-14-000055-index.htm"}, {"action": "SELL", "amount": 951802.0, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000025/0000003570-14-000025-index.htm"}, {"action": "SELL", "amount": 920478.0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000013/0000003570-14-000013-index.htm"}, {"action": "SELL", "amount": 821662.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000251/0000003570-13-000251-index.htm"}, {"action": "SELL", "amount": 236962.19999999998, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000223/0000003570-13-000223-index.htm"}, {"action": "SELL", "amount": 820662.0, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000222/0000003570-13-000222-index.htm"}, {"action": "SELL", "amount": 239912.4, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000203/0000003570-13-000203-index.htm"}, {"action": "SELL", "amount": 733266.0, "date": "2013-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000201/0000003570-13-000201-index.htm"}, {"action": "SELL", "amount": 654937.9999999999, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000190/0000003570-13-000190-index.htm"}, {"action": "SELL", "amount": 169981.80000000002, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000183/0000003570-13-000183-index.htm"}, {"action": "SELL", "amount": 539600.0, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000182/0000003570-13-000182-index.htm"}], "latest": {"action": "SELL", "amount": 1884206.7299999997, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000102/0000003570-15-000102-index.htm"}}, {"who": "Greg W. Rayford", "who_key": "Rayford Greg W.", "role": "Sr. VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26743341.6318, "net": -26743341.6318, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 350400.0, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357016000319/0000003570-16-000319-index.htm"}, {"action": "SELL", "amount": 373089.75, "date": "2016-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357016000300/0000003570-16-000300-index.htm"}, {"action": "SELL", "amount": 1087653.412, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357016000296/0000003570-16-000296-index.htm"}, {"action": "SELL", "amount": 569114.5, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000223/0000003570-15-000223-index.htm"}, {"action": "SELL", "amount": 585801.6684000001, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000199/0000003570-15-000199-index.htm"}, {"action": "SELL", "amount": 652785.6, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000194/0000003570-15-000194-index.htm"}, {"action": "SELL", "amount": 815270.4, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000172/0000003570-15-000172-index.htm"}, {"action": "SELL", "amount": 818937.6, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000143/0000003570-15-000143-index.htm"}, {"action": "SELL", "amount": 1000039.5186000001, "date": "2015-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000134/0000003570-15-000134-index.htm"}, {"action": "SELL", "amount": 849836.4, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000130/0000003570-15-000130-index.htm"}, {"action": "SELL", "amount": 902402.3999999999, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000100/0000003570-15-000100-index.htm"}, {"action": "SELL", "amount": 934638.9128, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000066/0000003570-15-000066-index.htm"}, {"action": "SELL", "amount": 3121804.0, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000055/0000003570-15-000055-index.htm"}, {"action": "SELL", "amount": 903873.6, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000047/0000003570-15-000047-index.htm"}, {"action": "SELL", "amount": 896655.6, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000021/0000003570-15-000021-index.htm"}, {"action": "SELL", "amount": 879949.44, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000008/0000003570-15-000008-index.htm"}, {"action": "SELL", "amount": 787461.6, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000301/0000003570-14-000301-index.htm"}, {"action": "SELL", "amount": 857186.3999999999, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000285/0000003570-14-000285-index.htm"}, {"action": "SELL", "amount": 711182.23, "date": "2014-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000260/0000003570-14-000260-index.htm"}, {"action": "SELL", "amount": 983480.4, "date": "2014-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000238/0000003570-14-000238-index.htm"}, {"action": "SELL", "amount": 882139.2000000001, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000194/0000003570-14-000194-index.htm"}, {"action": "SELL", "amount": 855360.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000150/0000003570-14-000150-index.htm"}, {"action": "SELL", "amount": 792839.9999999999, "date": "2014-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000128/0000003570-14-000128-index.htm"}, {"action": "SELL", "amount": 693600.0, "date": "2014-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000104/0000003570-14-000104-index.htm"}, {"action": "SELL", "amount": 1628310.0, "date": "2014-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000075/0000003570-14-000075-index.htm"}], "latest": {"action": "SELL", "amount": 350400.0, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357016000319/0000003570-16-000319-index.htm"}}, {"who": "Jean Abiteboul", "who_key": "Abiteboul Jean", "role": "Sr. VP - International", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25023371.5632, "net": -25023371.5632, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2316285.0, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000035/0000003570-15-000035-index.htm"}, {"action": "SELL", "amount": 2216856.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000293/0000003570-14-000293-index.htm"}, {"action": "SELL", "amount": 2185602.0, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000191/0000003570-14-000191-index.htm"}, {"action": "SELL", "amount": 3561797.6153, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000167/0000003570-14-000167-index.htm"}, {"action": "SELL", "amount": 1548807.0, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000037/0000003570-14-000037-index.htm"}, {"action": "SELL", "amount": 1812808.0, "date": "2014-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357014000008/0000003570-14-000008-index.htm"}, {"action": "SELL", "amount": 2518170.0, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000254/0000003570-13-000254-index.htm"}, {"action": "SELL", "amount": 550308.0, "date": "2013-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000199/0000003570-13-000199-index.htm"}, {"action": "SELL", "amount": 329861.99999999994, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000192/0000003570-13-000192-index.htm"}, {"action": "SELL", "amount": 1469374.454, "date": "2013-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000144/0000003570-13-000144-index.htm"}, {"action": "SELL", "amount": 1392050.0, "date": "2013-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000121/0000003570-13-000121-index.htm"}, {"action": "SELL", "amount": 991000.0, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000009/0000003570-13-000009-index.htm"}, {"action": "SELL", "amount": 467343.0, "date": "2012-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357012000137/0000003570-12-000137-index.htm"}, {"action": "SELL", "amount": 470337.0, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357012000129/0000003570-12-000129-index.htm"}, {"action": "SELL", "amount": 437697.0, "date": "2012-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357012000121/0000003570-12-000121-index.htm"}, {"action": "SELL", "amount": 458802.0, "date": "2012-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000138365012000053/0001383650-12-000053-index.htm"}, {"action": "SELL", "amount": 1082616.6239, "date": "2012-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357012000049/0000003570-12-000049-index.htm"}, {"action": "SELL", "amount": 141955.2, "date": "2011-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558411000024/0001335584-11-000024-index.htm"}, {"action": "SELL", "amount": 154692.0, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558411000021/0001335584-11-000021-index.htm"}, {"action": "SELL", "amount": 131067.41, "date": "2011-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558411000016/0001335584-11-000016-index.htm"}, {"action": "SELL", "amount": 537326.26, "date": "2010-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558410000022/0001335584-10-000022-index.htm"}, {"action": "SELL", "amount": 248615.0, "date": "2009-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558409000028/0001335584-09-000028-index.htm"}], "latest": {"action": "SELL", "amount": 2316285.0, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000035/0000003570-15-000035-index.htm"}}, {"who": "Meg Gentle", "who_key": "Gentle Meg", "role": "Executive VP - Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20598698.485, "net": -20598698.485, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10620120.0, "date": "2016-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357016000356/0000003570-16-000356-index.htm"}, {"action": "SELL", "amount": 9880728.0, "date": "2013-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357013000255/0000003570-13-000255-index.htm"}, {"action": "SELL", "amount": 2130.0, "date": "2010-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558410000011/0001335584-10-000011-index.htm"}, {"action": "SELL", "amount": 12285.32, "date": "2009-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558410000006/0001335584-10-000006-index.htm"}, {"action": "SELL", "amount": 39835.54, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558409000045/0001335584-09-000045-index.htm"}, {"action": "SELL", "amount": 32399.999999999996, "date": "2009-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558409000044/0001335584-09-000044-index.htm"}, {"action": "SELL", "amount": 11199.625, "date": "2009-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000133558409000043/0001335584-09-000043-index.htm"}], "latest": {"action": "SELL", "amount": 10620120.0, "date": "2016-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357016000356/0000003570-16-000356-index.htm"}}, {"who": "Anatol Feygin", "who_key": "Feygin Anatol", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17620233.3076, "net": -17620233.3076, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11764815.072, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000160438426000005/0001604384-26-000005-index.htm"}, {"action": "SELL", "amount": 5081348.2356, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357025000038/0000003570-25-000038-index.htm"}, {"action": "SELL", "amount": 774070.0, "date": "2015-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000000357015000096/0000003570-15-000096-index.htm"}], "latest": {"action": "SELL", "amount": 11764815.072, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000160438426000005/0001604384-26-000005-index.htm"}}, {"who": "GSO Capital Partners LP", "who_key": "GSO CAPITAL PARTNERS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 15907596.000000002, "net": -15907596.000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15907596.000000002, "date": "2011-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000120919111040246/0001209191-11-040246-index.htm"}], "latest": {"action": "SELL", "amount": 15907596.000000002, "date": "2011-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3570/000120919111040246/0001209191-11-040246-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000003570-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000003570-26-000030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000003570-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000003570-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001727010-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001727010-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000003570-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294777", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263943", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240568", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001326397-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001766607-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001948618-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001865774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001157962-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001543885-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001083786-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002040019-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000003570-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000003570-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000003570-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000003570-26-000010", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0001826808-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-144580", "price_sensitive": false}], "performance": {"ticker": "LNG", "has_prices": true, "summary": {"n": 57, "avg": 4.748944680117922, "win_rate": 1.0, "best": 6.377304147465438, "worst": 0.1146214099216709, "as_of": "2026-08-07"}, "buys": [{"who": "MORELAND W BENJAMIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1041095.8099999999, "date": "2025-11-04", "score": 63.3, "ref_price": 206.75, "return": 0.23888754534461903}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 229.8, "return": 0.1146214099216709}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-09-19", "score": 0.0, "ref_price": 161.61, "return": 0.5849266753294967}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-13", "score": 0.0, "ref_price": 178.17, "return": 0.4376157602289948}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 34.72, "return": 6.377304147465438}, {"who": "LANGHAM ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125097.06, "date": "2020-03-10", "score": 45.2, "ref_price": 39.62, "return": 5.464916708732963}, {"who": "BRANDOLINI NUNO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249681.978, "date": "2020-03-10", "score": 58.8, "ref_price": 39.62, "return": 5.464916708732963}, {"who": "SHEAR NEAL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144897.0, "date": "2020-03-09", "score": 42.7, "ref_price": 37.28, "return": 5.8707081545064375}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 994098.68, "date": "2020-03-05", "score": 62.7, "ref_price": 45.98, "return": 4.570682905611135}, {"who": "Robillard Donald F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93916.2, "date": "2020-03-05", "score": 39.8, "ref_price": 45.98, "return": 4.570682905611135}, {"who": "BOTTA G ANDREA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251190.5, "date": "2020-02-27", "score": 45.4, "ref_price": 47.88, "return": 4.349624060150376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-16", "score": 0.0, "ref_price": 61.22, "return": 3.1839268213002287}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 503182.68000000005, "date": "2019-11-19", "score": 58.2, "ref_price": 59.8, "return": 3.2832775919732438}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-24", "score": 0.0, "ref_price": 68.3, "return": 2.7502196193265003}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-27", "score": 0.0, "ref_price": 65.54, "return": 2.908147696063472}, {"who": "Markowitz Sean N", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp Sec", "amount": 100470.0, "date": "2018-11-14", "score": 34.5, "ref_price": 58.66, "return": 3.3665189226048415}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 888000.0, "date": "2018-11-14", "score": 61.8, "ref_price": 58.66, "return": 3.3665189226048415}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-21", "score": 0.0, "ref_price": 65.86, "return": 2.889158821743091}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-21", "score": 0.0, "ref_price": 65.86, "return": 2.889158821743091}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1005040.6250000001, "date": "2017-09-11", "score": 63.8, "ref_price": 42.49, "return": 5.028241939279829}, {"who": "Markowitz Sean N", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp Sec", "amount": 42099.0, "date": "2017-08-16", "score": 31.3, "ref_price": 42.04, "return": 5.092768791627022}, {"who": "Wortley Michael J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 209797.0, "date": "2017-08-16", "score": 50.6, "ref_price": 42.04, "return": 5.092768791627022}, {"who": "MERKSAMER SAMUEL J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 480195.0, "date": "2016-11-14", "score": 62.2, "ref_price": 36.13, "return": 6.089399391087738}, {"who": "Markowitz Sean N", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp Sec", "amount": 54270.0, "date": "2016-11-11", "score": 30.9, "ref_price": 35.79, "return": 6.15674769488684}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 575754.8004000001, "date": "2016-11-10", "score": 59.1, "ref_price": 37.4, "return": 5.848663101604278}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1499971.4246999999, "date": "2016-10-17", "score": 65.8, "ref_price": 41.07, "return": 5.236669101533966}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1499981.1148, "date": "2016-09-19", "score": 66.1, "ref_price": 43.07, "return": 4.9470629208265615}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1499959.867, "date": "2016-08-15", "score": 66.8, "ref_price": 43.84, "return": 4.842609489051094}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1499944.5916000002, "date": "2016-07-18", "score": 68.6, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 993760.4, "date": "2016-06-27", "score": 66.9, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 930660.3229, "date": "2016-06-15", "score": 70.1, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "Fusco Jack A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 1499988.0486, "date": "2016-06-06", "score": 64.5, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89700.0, "date": "2015-12-18", "score": 36.0, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1289466.9600000002, "date": "2015-12-08", "score": 49.8, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "Wortley Michael J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP and CFO", "amount": 41000.0, "date": "2015-12-07", "score": 42.0, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120310091.6, "date": "2015-12-07", "score": 73.1, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "Wortley Michael J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP and CFO", "amount": 412388.2, "date": "2015-11-11", "score": 54.1, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14716204.64, "date": "2015-11-10", "score": 62.7, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45458221.6, "date": "2015-11-09", "score": 68.6, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72610017.89999999, "date": "2015-09-29", "score": 71.7, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96303625.92, "date": "2015-09-28", "score": 73.5, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "PAULSON & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 181660.43999999997, "date": "2008-10-27", "score": 40.3, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "PAULSON & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28149.699999999997, "date": "2008-10-23", "score": 30.3, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "Thames Howard Davis", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP - Marketing", "amount": 13963.0, "date": "2008-05-12", "score": 24.4, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "BRANDOLINI NUNO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39681.0, "date": "2008-05-12", "score": 35.2, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "DEUTCH JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70700.0, "date": "2008-04-22", "score": 37.3, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "Fir Tree, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3310873.52, "date": "2008-01-28", "score": 55.2, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1830000.0, "date": "2008-01-10", "score": 65.2, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "WILLIAMS WALTER L", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 195911.0, "date": "2007-12-31", "score": 42.7, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ORBIS HOLDINGS TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8426.5872, "date": "2007-05-31", "score": 24.2, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ORBIS HOLDING TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 288515.81, "date": "2007-05-30", "score": 42.3, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ORBIS HOLDING TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1350457.1291999999, "date": "2007-05-29", "score": 51.1, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ORBIS HOLDING TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1162968.0557, "date": "2007-05-23", "score": 49.9, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ORBIS HOLDING TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 507525.55199999997, "date": "2007-05-17", "score": 45.6, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ORBIS HOLDING TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 215351.532, "date": "2007-05-16", "score": 40.8, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "ORBIS HOLDING TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 817006.0933000001, "date": "2007-05-15", "score": 48.1, "ref_price": 39.37, "return": 5.505969011938023}, {"who": "PICTET TRUSTEE CO S A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 821906.4133, "date": "2007-05-15", "score": 48.1, "ref_price": 39.37, "return": 5.505969011938023}]}, "price_series": [{"date": "2016-08-01", "close": 39.37, "volume": 3125179.0}, {"date": "2016-08-02", "close": 39.35, "volume": 2824021.0}, {"date": "2016-08-03", "close": 40.78, "volume": 1800114.0}, {"date": "2016-08-04", "close": 41.24, "volume": 2139101.0}, {"date": "2016-08-05", "close": 42.13, "volume": 1841768.0}, {"date": "2016-08-08", "close": 42.96, "volume": 3375258.0}, {"date": "2016-08-09", "close": 42.2, "volume": 3015062.0}, {"date": "2016-08-10", "close": 42.02, "volume": 1939349.0}, {"date": "2016-08-11", "close": 42.44, "volume": 1491518.0}, {"date": "2016-08-12", "close": 42.99, "volume": 1677859.0}, {"date": "2016-08-15", "close": 43.84, "volume": 2240730.0}, {"date": "2016-08-16", "close": 44.21, "volume": 2289416.0}, {"date": "2016-08-17", "close": 44.86, "volume": 2987072.0}, {"date": "2016-08-18", "close": 45.61, "volume": 2297598.0}, {"date": "2016-08-19", "close": 45.0, "volume": 1764271.0}, {"date": "2016-08-22", "close": 44.17, "volume": 1227301.0}, {"date": "2016-08-23", "close": 44.5, "volume": 915108.0}, {"date": "2016-08-24", "close": 43.2, "volume": 1716835.0}, {"date": "2016-08-25", "close": 43.32, "volume": 984855.0}, {"date": "2016-08-26", "close": 43.99, "volume": 1724544.0}, {"date": "2016-08-29", "close": 44.06, "volume": 816393.0}, {"date": "2016-08-30", "close": 43.49, "volume": 1369779.0}, {"date": "2016-08-31", "close": 42.9, "volume": 1853536.0}, {"date": "2016-09-01", "close": 42.67, "volume": 1469499.0}, {"date": "2016-09-02", "close": 43.65, "volume": 1313631.0}, {"date": "2016-09-06", "close": 44.9, "volume": 1501948.0}, {"date": "2016-09-07", "close": 44.86, "volume": 1907798.0}, {"date": "2016-09-08", "close": 45.89, "volume": 1740040.0}, {"date": "2016-09-09", "close": 45.0, "volume": 2261796.0}, {"date": "2016-09-12", "close": 45.01, "volume": 2911518.0}, {"date": "2016-09-13", "close": 43.53, "volume": 2258399.0}, {"date": "2016-09-14", "close": 42.85, "volume": 1599273.0}, {"date": "2016-09-15", "close": 43.44, "volume": 1162737.0}, {"date": "2016-09-16", "close": 42.93, "volume": 1353275.0}, {"date": "2016-09-19", "close": 43.07, "volume": 2695114.0}, {"date": "2016-09-20", "close": 42.96, "volume": 1102727.0}, {"date": "2016-09-21", "close": 44.3, "volume": 1579893.0}, {"date": "2016-09-22", "close": 44.49, "volume": 2249528.0}, {"date": "2016-09-23", "close": 43.72, "volume": 2308460.0}, {"date": "2016-09-26", "close": 42.9, "volume": 1506479.0}, {"date": "2016-09-27", "close": 42.22, "volume": 1457373.0}, {"date": "2016-09-28", "close": 44.2, "volume": 2702395.0}, {"date": "2016-09-29", "close": 43.37, "volume": 1745436.0}, {"date": "2016-09-30", "close": 43.6, "volume": 6175304.0}, {"date": "2016-10-03", "close": 42.11, "volume": 3126653.0}, {"date": "2016-10-04", "close": 42.1, "volume": 2719820.0}, {"date": "2016-10-05", "close": 42.08, "volume": 1951413.0}, {"date": "2016-10-06", "close": 41.8, "volume": 1703155.0}, {"date": "2016-10-07", "close": 42.01, "volume": 1689986.0}, {"date": "2016-10-10", "close": 42.14, "volume": 1411185.0}, {"date": "2016-10-11", "close": 42.0, "volume": 1857991.0}, {"date": "2016-10-12", "close": 41.71, "volume": 1445526.0}, {"date": "2016-10-13", "close": 41.48, "volume": 2455599.0}, {"date": "2016-10-14", "close": 40.69, "volume": 2340616.0}, {"date": "2016-10-17", "close": 41.07, "volume": 1697607.0}, {"date": "2016-10-18", "close": 41.61, "volume": 1549366.0}, {"date": "2016-10-19", "close": 41.62, "volume": 1633894.0}, {"date": "2016-10-20", "close": 41.59, "volume": 1296916.0}, {"date": "2016-10-21", "close": 41.39, "volume": 906566.0}, {"date": "2016-10-24", "close": 41.03, "volume": 1183001.0}, {"date": "2016-10-25", "close": 40.09, "volume": 2301367.0}, {"date": "2016-10-26", "close": 39.32, "volume": 3148074.0}, {"date": "2016-10-27", "close": 39.47, "volume": 2326692.0}, {"date": "2016-10-28", "close": 38.75, "volume": 1809775.0}, {"date": "2016-10-31", "close": 37.7, "volume": 3040835.0}, {"date": "2016-11-01", "close": 37.42, "volume": 2931154.0}, {"date": "2016-11-02", "close": 36.2, "volume": 2741663.0}, {"date": "2016-11-03", "close": 36.62, "volume": 2884406.0}, {"date": "2016-11-04", "close": 36.84, "volume": 3413438.0}, {"date": "2016-11-07", "close": 37.48, "volume": 3091475.0}, {"date": "2016-11-08", "close": 37.67, "volume": 2437331.0}, {"date": "2016-11-09", "close": 37.5, "volume": 3289862.0}, {"date": "2016-11-10", "close": 37.4, "volume": 2383470.0}, {"date": "2016-11-11", "close": 35.79, "volume": 3333837.0}, {"date": "2016-11-14", "close": 36.13, "volume": 2318237.0}, {"date": "2016-11-15", "close": 37.8, "volume": 3229196.0}, {"date": "2016-11-16", "close": 37.09, "volume": 1926476.0}, {"date": "2016-11-17", "close": 37.87, "volume": 1954565.0}, {"date": "2016-11-18", "close": 38.45, "volume": 4206206.0}, {"date": "2016-11-21", "close": 39.83, "volume": 2868724.0}, {"date": "2016-11-22", "close": 39.83, "volume": 3128168.0}, {"date": "2016-11-23", "close": 40.61, "volume": 1770460.0}, {"date": "2016-11-25", "close": 40.12, "volume": 779185.0}, {"date": "2016-11-28", "close": 39.88, "volume": 1803819.0}, {"date": "2016-11-29", "close": 38.97, "volume": 2358823.0}, {"date": "2016-11-30", "close": 40.86, "volume": 3731121.0}, {"date": "2016-12-01", "close": 41.29, "volume": 3893256.0}, {"date": "2016-12-02", "close": 41.27, "volume": 1512347.0}, {"date": "2016-12-05", "close": 41.8, "volume": 2080857.0}, {"date": "2016-12-06", "close": 42.17, "volume": 2922301.0}, {"date": "2016-12-07", "close": 41.95, "volume": 2001157.0}, {"date": "2016-12-08", "close": 42.65, "volume": 2151791.0}, {"date": "2016-12-09", "close": 43.01, "volume": 3465739.0}, {"date": "2016-12-12", "close": 43.0, "volume": 3692532.0}, {"date": "2016-12-13", "close": 43.1, "volume": 2563206.0}, {"date": "2016-12-14", "close": 41.62, "volume": 3322723.0}, {"date": "2016-12-15", "close": 42.58, "volume": 2393241.0}, {"date": "2016-12-16", "close": 42.8, "volume": 2386614.0}, {"date": "2016-12-19", "close": 41.62, "volume": 2032108.0}, {"date": "2016-12-20", "close": 40.85, "volume": 2720751.0}, {"date": "2016-12-21", "close": 41.37, "volume": 3192080.0}, {"date": "2016-12-22", "close": 41.26, "volume": 1822767.0}, {"date": "2016-12-23", "close": 41.55, "volume": 722780.0}, {"date": "2016-12-27", "close": 41.98, "volume": 1042507.0}, {"date": "2016-12-28", "close": 42.27, "volume": 1401508.0}, {"date": "2016-12-29", "close": 41.99, "volume": 1059280.0}, {"date": "2016-12-30", "close": 41.43, "volume": 2087178.0}, {"date": "2017-01-03", "close": 42.35, "volume": 1977965.0}, {"date": "2017-01-04", "close": 43.0, "volume": 2197181.0}, {"date": "2017-01-05", "close": 44.45, "volume": 3020108.0}, {"date": "2017-01-06", "close": 44.9, "volume": 3089709.0}, {"date": "2017-01-09", "close": 43.84, "volume": 2063357.0}, {"date": "2017-01-10", "close": 43.35, "volume": 1802377.0}, {"date": "2017-01-11", "close": 43.35, "volume": 1217411.0}, {"date": "2017-01-12", "close": 43.48, "volume": 1219690.0}, {"date": "2017-01-13", "close": 43.45, "volume": 782397.0}, {"date": "2017-01-17", "close": 43.68, "volume": 1885360.0}, {"date": "2017-01-18", "close": 42.82, "volume": 2467286.0}, {"date": "2017-01-19", "close": 42.64, "volume": 2134501.0}, {"date": "2017-01-20", "close": 43.26, "volume": 2384745.0}, {"date": "2017-01-23", "close": 43.06, "volume": 1680906.0}, {"date": "2017-01-24", "close": 45.65, "volume": 3703065.0}, {"date": "2017-01-25", "close": 48.23, "volume": 6611351.0}, {"date": "2017-01-26", "close": 50.42, "volume": 7141181.0}, {"date": "2017-01-27", "close": 49.07, "volume": 2861487.0}, {"date": "2017-01-30", "close": 47.45, "volume": 2591799.0}, {"date": "2017-01-31", "close": 47.65, "volume": 2137394.0}, {"date": "2017-02-01", "close": 47.1, "volume": 2051631.0}, {"date": "2017-02-02", "close": 49.33, "volume": 3081269.0}, {"date": "2017-02-03", "close": 49.43, "volume": 4158130.0}, {"date": "2017-02-06", "close": 48.5, "volume": 2090909.0}, {"date": "2017-02-07", "close": 47.81, "volume": 2522419.0}, {"date": "2017-02-08", "close": 48.01, "volume": 1521039.0}, {"date": "2017-02-09", "close": 49.19, "volume": 1717838.0}, {"date": "2017-02-10", "close": 48.93, "volume": 1747986.0}, {"date": "2017-02-13", "close": 48.14, "volume": 2321977.0}, {"date": "2017-02-14", "close": 47.88, "volume": 1554268.0}, {"date": "2017-02-15", "close": 47.69, "volume": 1258963.0}, {"date": "2017-02-16", "close": 46.84, "volume": 1604230.0}, {"date": "2017-02-17", "close": 46.71, "volume": 1099323.0}, {"date": "2017-02-21", "close": 47.36, "volume": 2023612.0}, {"date": "2017-02-22", "close": 47.22, "volume": 1904650.0}, {"date": "2017-02-23", "close": 47.35, "volume": 1447967.0}, {"date": "2017-02-24", "close": 47.46, "volume": 2321416.0}, {"date": "2017-02-27", "close": 48.91, "volume": 2982456.0}, {"date": "2017-02-28", "close": 48.05, "volume": 2479914.0}, {"date": "2017-03-01", "close": 48.0, "volume": 2255628.0}, {"date": "2017-03-02", "close": 46.67, "volume": 1892505.0}, {"date": "2017-03-03", "close": 47.5, "volume": 1241302.0}, {"date": "2017-03-06", "close": 47.55, "volume": 690708.0}, {"date": "2017-03-07", "close": 47.06, "volume": 1185063.0}, {"date": "2017-03-08", "close": 45.09, "volume": 2123139.0}, {"date": "2017-03-09", "close": 44.92, "volume": 1903185.0}, {"date": "2017-03-10", "close": 45.55, "volume": 1436387.0}, {"date": "2017-03-13", "close": 45.96, "volume": 1168134.0}, {"date": "2017-03-14", "close": 44.4, "volume": 1595398.0}, {"date": "2017-03-15", "close": 44.88, "volume": 1542333.0}, {"date": "2017-03-16", "close": 45.33, "volume": 1155555.0}, {"date": "2017-03-17", "close": 45.63, "volume": 1553405.0}, {"date": "2017-03-20", "close": 44.57, "volume": 2054531.0}, {"date": "2017-03-21", "close": 43.74, "volume": 1196263.0}, {"date": "2017-03-22", "close": 43.96, "volume": 1136910.0}, {"date": "2017-03-23", "close": 44.52, "volume": 1888197.0}, {"date": "2017-03-24", "close": 45.0, "volume": 1454495.0}, {"date": "2017-03-27", "close": 45.2, "volume": 1588342.0}, {"date": "2017-03-28", "close": 45.58, "volume": 1454332.0}, {"date": "2017-03-29", "close": 46.6, "volume": 2398345.0}, {"date": "2017-03-30", "close": 46.03, "volume": 1071601.0}, {"date": "2017-03-31", "close": 47.27, "volume": 3112678.0}, {"date": "2017-04-03", "close": 47.05, "volume": 2011120.0}, {"date": "2017-04-04", "close": 47.45, "volume": 2088585.0}, {"date": "2017-04-05", "close": 46.77, "volume": 1717165.0}, {"date": "2017-04-06", "close": 47.49, "volume": 1045492.0}, {"date": "2017-04-07", "close": 47.43, "volume": 776634.0}, {"date": "2017-04-10", "close": 48.45, "volume": 1163730.0}, {"date": "2017-04-11", "close": 48.4, "volume": 938872.0}, {"date": "2017-04-12", "close": 48.01, "volume": 2147762.0}, {"date": "2017-04-13", "close": 46.84, "volume": 1924482.0}, {"date": "2017-04-17", "close": 46.73, "volume": 1576118.0}, {"date": "2017-04-18", "close": 46.92, "volume": 2183832.0}, {"date": "2017-04-19", "close": 45.76, "volume": 3782359.0}, {"date": "2017-04-20", "close": 46.0, "volume": 1508008.0}, {"date": "2017-04-21", "close": 45.67, "volume": 1570798.0}, {"date": "2017-04-24", "close": 45.96, "volume": 1850824.0}, {"date": "2017-04-25", "close": 46.34, "volume": 1141622.0}, {"date": "2017-04-26", "close": 46.06, "volume": 915445.0}, {"date": "2017-04-27", "close": 45.4, "volume": 1393911.0}, {"date": "2017-04-28", "close": 45.35, "volume": 1278267.0}, {"date": "2017-05-01", "close": 45.62, "volume": 1500892.0}, {"date": "2017-05-02", "close": 46.16, "volume": 1719292.0}, {"date": "2017-05-03", "close": 45.66, "volume": 2374201.0}, {"date": "2017-05-04", "close": 44.88, "volume": 2776762.0}, {"date": "2017-05-05", "close": 46.82, "volume": 1742211.0}, {"date": "2017-05-08", "close": 46.92, "volume": 1989886.0}, {"date": "2017-05-09", "close": 45.96, "volume": 1257186.0}, {"date": "2017-05-10", "close": 46.99, "volume": 1529994.0}, {"date": "2017-05-11", "close": 47.14, "volume": 2405501.0}, {"date": "2017-05-12", "close": 48.68, "volume": 4053124.0}, {"date": "2017-05-15", "close": 49.35, "volume": 2732668.0}, {"date": "2017-05-16", "close": 49.41, "volume": 1744120.0}, {"date": "2017-05-17", "close": 48.8, "volume": 1361525.0}, {"date": "2017-05-18", "close": 48.71, "volume": 1373689.0}, {"date": "2017-05-19", "close": 49.75, "volume": 3701703.0}, {"date": "2017-05-22", "close": 49.32, "volume": 2075011.0}, {"date": "2017-05-23", "close": 48.82, "volume": 1975560.0}, {"date": "2017-05-24", "close": 50.64, "volume": 4693607.0}, {"date": "2017-05-25", "close": 50.23, "volume": 2434297.0}, {"date": "2017-05-26", "close": 50.38, "volume": 1526129.0}, {"date": "2017-05-30", "close": 49.23, "volume": 1579429.0}, {"date": "2017-05-31", "close": 48.72, "volume": 3011123.0}, {"date": "2017-06-01", "close": 49.26, "volume": 1434853.0}, {"date": "2017-06-02", "close": 48.7, "volume": 1481445.0}, {"date": "2017-06-05", "close": 49.26, "volume": 1171321.0}, {"date": "2017-06-06", "close": 49.86, "volume": 1655411.0}, {"date": "2017-06-07", "close": 48.45, "volume": 1577088.0}, {"date": "2017-06-08", "close": 48.25, "volume": 1224817.0}, {"date": "2017-06-09", "close": 49.25, "volume": 1187916.0}, {"date": "2017-06-12", "close": 49.43, "volume": 1087588.0}, {"date": "2017-06-13", "close": 48.31, "volume": 1804208.0}, {"date": "2017-06-14", "close": 46.95, "volume": 2621675.0}, {"date": "2017-06-15", "close": 46.59, "volume": 1710776.0}, {"date": "2017-06-16", "close": 47.28, "volume": 1914654.0}, {"date": "2017-06-19", "close": 47.67, "volume": 1247504.0}, {"date": "2017-06-20", "close": 46.36, "volume": 1328748.0}, {"date": "2017-06-21", "close": 46.65, "volume": 1507389.0}, {"date": "2017-06-22", "close": 47.28, "volume": 1149685.0}, {"date": "2017-06-23", "close": 47.62, "volume": 3470097.0}, {"date": "2017-06-26", "close": 48.26, "volume": 1365619.0}, {"date": "2017-06-27", "close": 47.85, "volume": 1379344.0}, {"date": "2017-06-28", "close": 48.39, "volume": 982349.0}, {"date": "2017-06-29", "close": 48.57, "volume": 1239793.0}, {"date": "2017-06-30", "close": 48.71, "volume": 1705275.0}, {"date": "2017-07-03", "close": 49.35, "volume": 872733.0}, {"date": "2017-07-05", "close": 47.52, "volume": 1629438.0}, {"date": "2017-07-06", "close": 46.91, "volume": 1690039.0}, {"date": "2017-07-07", "close": 47.24, "volume": 1669545.0}, {"date": "2017-07-10", "close": 47.48, "volume": 1251208.0}, {"date": "2017-07-11", "close": 47.51, "volume": 1272022.0}, {"date": "2017-07-12", "close": 48.05, "volume": 2051038.0}, {"date": "2017-07-13", "close": 47.41, "volume": 1181350.0}, {"date": "2017-07-14", "close": 48.1, "volume": 806731.0}, {"date": "2017-07-17", "close": 47.35, "volume": 1361638.0}, {"date": "2017-07-18", "close": 46.58, "volume": 1735796.0}, {"date": "2017-07-19", "close": 46.75, "volume": 1921252.0}, {"date": "2017-07-20", "close": 45.55, "volume": 1980302.0}, {"date": "2017-07-21", "close": 45.15, "volume": 2288942.0}, {"date": "2017-07-24", "close": 46.02, "volume": 1692922.0}, {"date": "2017-07-25", "close": 46.05, "volume": 1578806.0}, {"date": "2017-07-26", "close": 46.2, "volume": 1369145.0}, {"date": "2017-07-27", "close": 45.45, "volume": 1366802.0}, {"date": "2017-07-28", "close": 45.21, "volume": 1751614.0}, {"date": "2017-07-31", "close": 45.2, "volume": 1638240.0}, {"date": "2017-08-01", "close": 45.32, "volume": 1907711.0}, {"date": "2017-08-02", "close": 45.04, "volume": 987022.0}, {"date": "2017-08-03", "close": 44.72, "volume": 1596776.0}, {"date": "2017-08-04", "close": 44.68, "volume": 1817026.0}, {"date": "2017-08-07", "close": 43.15, "volume": 4341870.0}, {"date": "2017-08-08", "close": 42.6, "volume": 3029687.0}, {"date": "2017-08-09", "close": 43.0, "volume": 2314366.0}, {"date": "2017-08-10", "close": 41.11, "volume": 3503470.0}, {"date": "2017-08-11", "close": 42.59, "volume": 3173291.0}, {"date": "2017-08-14", "close": 42.57, "volume": 1525129.0}, {"date": "2017-08-15", "close": 42.21, "volume": 1926488.0}, {"date": "2017-08-16", "close": 42.04, "volume": 1351522.0}, {"date": "2017-08-17", "close": 41.0, "volume": 1192387.0}, {"date": "2017-08-18", "close": 41.68, "volume": 2162153.0}, {"date": "2017-08-21", "close": 40.8, "volume": 2571044.0}, {"date": "2017-08-22", "close": 41.15, "volume": 1396586.0}, {"date": "2017-08-23", "close": 41.55, "volume": 1152543.0}, {"date": "2017-08-24", "close": 42.35, "volume": 1852710.0}, {"date": "2017-08-25", "close": 41.25, "volume": 2126842.0}, {"date": "2017-08-28", "close": 42.14, "volume": 1994332.0}, {"date": "2017-08-29", "close": 41.33, "volume": 1912206.0}, {"date": "2017-08-30", "close": 41.37, "volume": 1228900.0}, {"date": "2017-08-31", "close": 42.79, "volume": 1758742.0}, {"date": "2017-09-01", "close": 43.66, "volume": 1870229.0}, {"date": "2017-09-05", "close": 43.7, "volume": 1960274.0}, {"date": "2017-09-06", "close": 43.53, "volume": 2501966.0}, {"date": "2017-09-07", "close": 42.97, "volume": 1382500.0}, {"date": "2017-09-08", "close": 43.15, "volume": 1588977.0}, {"date": "2017-09-11", "close": 42.49, "volume": 2288593.0}, {"date": "2017-09-12", "close": 42.19, "volume": 1827936.0}, {"date": "2017-09-13", "close": 42.4, "volume": 1287840.0}, {"date": "2017-09-14", "close": 43.75, "volume": 3455232.0}, {"date": "2017-09-15", "close": 43.62, "volume": 2978156.0}, {"date": "2017-09-18", "close": 43.92, "volume": 1783735.0}, {"date": "2017-09-19", "close": 44.34, "volume": 1518449.0}, {"date": "2017-09-20", "close": 43.94, "volume": 2814824.0}, {"date": "2017-09-21", "close": 43.91, "volume": 1928642.0}, {"date": "2017-09-22", "close": 43.48, "volume": 2582172.0}, {"date": "2017-09-25", "close": 44.12, "volume": 3596538.0}, {"date": "2017-09-26", "close": 43.92, "volume": 2560250.0}, {"date": "2017-09-27", "close": 43.87, "volume": 2822475.0}, {"date": "2017-09-28", "close": 44.66, "volume": 1763048.0}, {"date": "2017-09-29", "close": 45.04, "volume": 3516533.0}, {"date": "2017-10-02", "close": 45.83, "volume": 2156450.0}, {"date": "2017-10-03", "close": 46.88, "volume": 2248526.0}, {"date": "2017-10-04", "close": 45.84, "volume": 3176726.0}, {"date": "2017-10-05", "close": 46.55, "volume": 3446754.0}, {"date": "2017-10-06", "close": 46.43, "volume": 1183278.0}, {"date": "2017-10-09", "close": 46.17, "volume": 969325.0}, {"date": "2017-10-10", "close": 46.33, "volume": 1813327.0}, {"date": "2017-10-11", "close": 46.5, "volume": 3720629.0}, {"date": "2017-10-12", "close": 46.81, "volume": 1813908.0}, {"date": "2017-10-13", "close": 46.87, "volume": 1810603.0}, {"date": "2017-10-16", "close": 47.72, "volume": 3727849.0}, {"date": "2017-10-17", "close": 47.94, "volume": 2049042.0}, {"date": "2017-10-18", "close": 47.35, "volume": 1609023.0}, {"date": "2017-10-19", "close": 46.81, "volume": 1643342.0}, {"date": "2017-10-20", "close": 46.18, "volume": 1269787.0}, {"date": "2017-10-23", "close": 45.52, "volume": 2031296.0}, {"date": "2017-10-24", "close": 45.17, "volume": 2186131.0}, {"date": "2017-10-25", "close": 44.4, "volume": 2036852.0}, {"date": "2017-10-26", "close": 44.98, "volume": 1572210.0}, {"date": "2017-10-27", "close": 45.8, "volume": 2181925.0}, {"date": "2017-10-30", "close": 46.4, "volume": 1383114.0}, {"date": "2017-10-31", "close": 46.74, "volume": 952697.0}, {"date": "2017-11-01", "close": 47.55, "volume": 2055980.0}, {"date": "2017-11-02", "close": 47.34, "volume": 920661.0}, {"date": "2017-11-03", "close": 48.96, "volume": 2725604.0}, {"date": "2017-11-06", "close": 50.35, "volume": 3161790.0}, {"date": "2017-11-07", "close": 50.19, "volume": 2202506.0}, {"date": "2017-11-08", "close": 50.43, "volume": 1993599.0}, {"date": "2017-11-09", "close": 49.63, "volume": 3532378.0}, {"date": "2017-11-10", "close": 49.75, "volume": 1584604.0}, {"date": "2017-11-13", "close": 49.28, "volume": 1767282.0}, {"date": "2017-11-14", "close": 48.5, "volume": 3948803.0}, {"date": "2017-11-15", "close": 49.19, "volume": 2539382.0}, {"date": "2017-11-16", "close": 49.25, "volume": 2897562.0}, {"date": "2017-11-17", "close": 48.7, "volume": 2008025.0}, {"date": "2017-11-20", "close": 48.02, "volume": 1740528.0}, {"date": "2017-11-21", "close": 47.9, "volume": 1099541.0}, {"date": "2017-11-22", "close": 47.89, "volume": 1590390.0}, {"date": "2017-11-24", "close": 47.96, "volume": 697819.0}, {"date": "2017-11-27", "close": 47.19, "volume": 1069161.0}, {"date": "2017-11-28", "close": 47.6, "volume": 1210451.0}, {"date": "2017-11-29", "close": 48.0, "volume": 1401318.0}, {"date": "2017-11-30", "close": 48.32, "volume": 1888193.0}, {"date": "2017-12-01", "close": 48.48, "volume": 1780673.0}, {"date": "2017-12-04", "close": 48.34, "volume": 2352876.0}, {"date": "2017-12-05", "close": 47.5, "volume": 1005227.0}, {"date": "2017-12-06", "close": 46.49, "volume": 1860013.0}, {"date": "2017-12-07", "close": 46.83, "volume": 1731883.0}, {"date": "2017-12-08", "close": 47.4, "volume": 1217760.0}, {"date": "2017-12-11", "close": 47.7, "volume": 2079492.0}, {"date": "2017-12-12", "close": 47.85, "volume": 1933084.0}, {"date": "2017-12-13", "close": 48.48, "volume": 2609880.0}, {"date": "2017-12-14", "close": 49.78, "volume": 4129007.0}, {"date": "2017-12-15", "close": 49.6, "volume": 2809115.0}, {"date": "2017-12-18", "close": 49.68, "volume": 2009531.0}, {"date": "2017-12-19", "close": 49.28, "volume": 1670395.0}, {"date": "2017-12-20", "close": 49.36, "volume": 1442602.0}, {"date": "2017-12-21", "close": 51.64, "volume": 2958540.0}, {"date": "2017-12-22", "close": 53.0, "volume": 3694337.0}, {"date": "2017-12-26", "close": 54.13, "volume": 1771746.0}, {"date": "2017-12-27", "close": 53.96, "volume": 2016195.0}, {"date": "2017-12-28", "close": 54.26, "volume": 1716096.0}, {"date": "2017-12-29", "close": 53.84, "volume": 2793939.0}, {"date": "2018-01-02", "close": 54.7, "volume": 3022066.0}, {"date": "2018-01-03", "close": 55.27, "volume": 2414408.0}, {"date": "2018-01-04", "close": 55.01, "volume": 2299626.0}, {"date": "2018-01-05", "close": 55.2, "volume": 1652352.0}, {"date": "2018-01-08", "close": 54.54, "volume": 2919476.0}, {"date": "2018-01-09", "close": 53.94, "volume": 1764449.0}, {"date": "2018-01-10", "close": 53.88, "volume": 2373473.0}, {"date": "2018-01-11", "close": 54.44, "volume": 2334476.0}, {"date": "2018-01-12", "close": 54.73, "volume": 1316573.0}, {"date": "2018-01-16", "close": 55.81, "volume": 3530936.0}, {"date": "2018-01-17", "close": 55.68, "volume": 1832598.0}, {"date": "2018-01-18", "close": 55.31, "volume": 1240108.0}, {"date": "2018-01-19", "close": 55.46, "volume": 953363.0}, {"date": "2018-01-22", "close": 55.39, "volume": 1170660.0}, {"date": "2018-01-23", "close": 57.16, "volume": 2552657.0}, {"date": "2018-01-24", "close": 57.9, "volume": 3566010.0}, {"date": "2018-01-25", "close": 58.79, "volume": 2546437.0}, {"date": "2018-01-26", "close": 59.99, "volume": 2139737.0}, {"date": "2018-01-29", "close": 59.04, "volume": 1345583.0}, {"date": "2018-01-30", "close": 56.99, "volume": 2130060.0}, {"date": "2018-01-31", "close": 56.56, "volume": 1737317.0}, {"date": "2018-02-01", "close": 57.86, "volume": 1793758.0}, {"date": "2018-02-02", "close": 56.01, "volume": 2084715.0}, {"date": "2018-02-05", "close": 54.99, "volume": 2911648.0}, {"date": "2018-02-06", "close": 55.5, "volume": 2387294.0}, {"date": "2018-02-07", "close": 55.39, "volume": 2136008.0}, {"date": "2018-02-08", "close": 53.15, "volume": 1572243.0}, {"date": "2018-02-09", "close": 55.57, "volume": 3907108.0}, {"date": "2018-02-12", "close": 56.45, "volume": 2852118.0}, {"date": "2018-02-13", "close": 57.4, "volume": 2169493.0}, {"date": "2018-02-14", "close": 58.18, "volume": 1492845.0}, {"date": "2018-02-15", "close": 57.91, "volume": 1156130.0}, {"date": "2018-02-16", "close": 57.64, "volume": 1645743.0}, {"date": "2018-02-20", "close": 58.03, "volume": 2428455.0}, {"date": "2018-02-21", "close": 56.73, "volume": 2742033.0}, {"date": "2018-02-22", "close": 56.24, "volume": 1894417.0}, {"date": "2018-02-23", "close": 55.71, "volume": 1740668.0}, {"date": "2018-02-26", "close": 56.27, "volume": 1558715.0}, {"date": "2018-02-27", "close": 54.67, "volume": 2915447.0}, {"date": "2018-02-28", "close": 52.52, "volume": 2533278.0}, {"date": "2018-03-01", "close": 51.88, "volume": 3313040.0}, {"date": "2018-03-02", "close": 52.18, "volume": 2545586.0}, {"date": "2018-03-05", "close": 53.29, "volume": 3135575.0}, {"date": "2018-03-06", "close": 54.7, "volume": 1912263.0}, {"date": "2018-03-07", "close": 54.05, "volume": 1955709.0}, {"date": "2018-03-08", "close": 53.96, "volume": 1280229.0}, {"date": "2018-03-09", "close": 54.04, "volume": 1443964.0}, {"date": "2018-03-12", "close": 53.63, "volume": 2007150.0}, {"date": "2018-03-13", "close": 53.9, "volume": 3499743.0}, {"date": "2018-03-14", "close": 53.66, "volume": 1153266.0}, {"date": "2018-03-15", "close": 53.64, "volume": 3267635.0}, {"date": "2018-03-16", "close": 54.32, "volume": 2593952.0}, {"date": "2018-03-19", "close": 52.49, "volume": 1190895.0}, {"date": "2018-03-20", "close": 52.98, "volume": 1257725.0}, {"date": "2018-03-21", "close": 54.14, "volume": 2206627.0}, {"date": "2018-03-22", "close": 52.02, "volume": 1998202.0}, {"date": "2018-03-23", "close": 52.01, "volume": 1428139.0}, {"date": "2018-03-26", "close": 52.5, "volume": 2003450.0}, {"date": "2018-03-27", "close": 53.06, "volume": 1907271.0}, {"date": "2018-03-28", "close": 52.3, "volume": 1272152.0}, {"date": "2018-03-29", "close": 53.45, "volume": 2756953.0}, {"date": "2018-04-02", "close": 52.99, "volume": 2298339.0}, {"date": "2018-04-03", "close": 53.98, "volume": 2230259.0}, {"date": "2018-04-04", "close": 54.3, "volume": 1816771.0}, {"date": "2018-04-05", "close": 56.21, "volume": 2533435.0}, {"date": "2018-04-06", "close": 54.36, "volume": 1754446.0}, {"date": "2018-04-09", "close": 54.1, "volume": 1203998.0}, {"date": "2018-04-10", "close": 55.63, "volume": 3430268.0}, {"date": "2018-04-11", "close": 56.25, "volume": 2875489.0}, {"date": "2018-04-12", "close": 56.2, "volume": 1539915.0}, {"date": "2018-04-13", "close": 55.95, "volume": 1358221.0}, {"date": "2018-04-16", "close": 56.9, "volume": 1949422.0}, {"date": "2018-04-17", "close": 57.54, "volume": 2703480.0}, {"date": "2018-04-18", "close": 58.52, "volume": 3858981.0}, {"date": "2018-04-19", "close": 58.61, "volume": 1855288.0}, {"date": "2018-04-20", "close": 57.75, "volume": 1317539.0}, {"date": "2018-04-23", "close": 58.31, "volume": 1591937.0}, {"date": "2018-04-24", "close": 56.55, "volume": 1939227.0}, {"date": "2018-04-25", "close": 57.8, "volume": 1342132.0}, {"date": "2018-04-26", "close": 58.82, "volume": 1532925.0}, {"date": "2018-04-27", "close": 58.15, "volume": 1062791.0}, {"date": "2018-04-30", "close": 58.16, "volume": 2241674.0}, {"date": "2018-05-01", "close": 58.73, "volume": 1618609.0}, {"date": "2018-05-02", "close": 59.72, "volume": 3071467.0}, {"date": "2018-05-03", "close": 58.98, "volume": 2417393.0}, {"date": "2018-05-04", "close": 62.46, "volume": 4831577.0}, {"date": "2018-05-07", "close": 62.49, "volume": 3372184.0}, {"date": "2018-05-08", "close": 62.6, "volume": 2918950.0}, {"date": "2018-05-09", "close": 62.4, "volume": 2825285.0}, {"date": "2018-05-10", "close": 61.97, "volume": 2665968.0}, {"date": "2018-05-11", "close": 62.39, "volume": 1958610.0}, {"date": "2018-05-14", "close": 62.71, "volume": 2107185.0}, {"date": "2018-05-15", "close": 62.39, "volume": 1941723.0}, {"date": "2018-05-16", "close": 62.75, "volume": 1421407.0}, {"date": "2018-05-17", "close": 62.11, "volume": 2011575.0}, {"date": "2018-05-18", "close": 62.76, "volume": 2602330.0}, {"date": "2018-05-21", "close": 62.96, "volume": 3403973.0}, {"date": "2018-05-22", "close": 62.3, "volume": 2314981.0}, {"date": "2018-05-23", "close": 62.87, "volume": 2001134.0}, {"date": "2018-05-24", "close": 61.67, "volume": 1657042.0}, {"date": "2018-05-25", "close": 62.16, "volume": 1973347.0}, {"date": "2018-05-29", "close": 63.31, "volume": 3761478.0}, {"date": "2018-05-30", "close": 66.98, "volume": 5086316.0}, {"date": "2018-05-31", "close": 66.62, "volume": 3324005.0}, {"date": "2018-06-01", "close": 66.0, "volume": 3257130.0}, {"date": "2018-06-04", "close": 65.85, "volume": 1402398.0}, {"date": "2018-06-05", "close": 65.95, "volume": 2388392.0}, {"date": "2018-06-06", "close": 65.32, "volume": 1667203.0}, {"date": "2018-06-07", "close": 65.42, "volume": 2505210.0}, {"date": "2018-06-08", "close": 65.39, "volume": 1067678.0}, {"date": "2018-06-11", "close": 65.78, "volume": 1392829.0}, {"date": "2018-06-12", "close": 64.85, "volume": 1224344.0}, {"date": "2018-06-13", "close": 64.08, "volume": 1666789.0}, {"date": "2018-06-14", "close": 64.93, "volume": 2969313.0}, {"date": "2018-06-15", "close": 64.34, "volume": 3068740.0}, {"date": "2018-06-18", "close": 65.12, "volume": 2173109.0}, {"date": "2018-06-19", "close": 64.89, "volume": 3035369.0}, {"date": "2018-06-20", "close": 66.18, "volume": 2209383.0}, {"date": "2018-06-21", "close": 65.86, "volume": 3006659.0}, {"date": "2018-06-22", "close": 68.72, "volume": 4364404.0}, {"date": "2018-06-25", "close": 65.66, "volume": 2587770.0}, {"date": "2018-06-26", "close": 67.54, "volume": 3473686.0}, {"date": "2018-06-27", "close": 67.47, "volume": 2134408.0}, {"date": "2018-06-28", "close": 64.86, "volume": 3590553.0}, {"date": "2018-06-29", "close": 65.19, "volume": 2437465.0}, {"date": "2018-07-02", "close": 64.21, "volume": 1602622.0}, {"date": "2018-07-03", "close": 65.0, "volume": 985175.0}, {"date": "2018-07-05", "close": 64.82, "volume": 2944267.0}, {"date": "2018-07-06", "close": 66.15, "volume": 1886069.0}, {"date": "2018-07-09", "close": 65.03, "volume": 3161873.0}, {"date": "2018-07-10", "close": 64.23, "volume": 1889433.0}, {"date": "2018-07-11", "close": 62.43, "volume": 4212750.0}, {"date": "2018-07-12", "close": 62.58, "volume": 2729094.0}, {"date": "2018-07-13", "close": 62.06, "volume": 1915615.0}, {"date": "2018-07-16", "close": 60.99, "volume": 1936557.0}, {"date": "2018-07-17", "close": 61.3, "volume": 2123560.0}, {"date": "2018-07-18", "close": 62.26, "volume": 1642909.0}, {"date": "2018-07-19", "close": 62.8, "volume": 2063976.0}, {"date": "2018-07-20", "close": 62.47, "volume": 2049222.0}, {"date": "2018-07-23", "close": 62.2, "volume": 1422191.0}, {"date": "2018-07-24", "close": 62.6, "volume": 1135801.0}, {"date": "2018-07-25", "close": 64.35, "volume": 2104060.0}, {"date": "2018-07-26", "close": 65.15, "volume": 4172239.0}, {"date": "2018-07-27", "close": 63.65, "volume": 1391613.0}, {"date": "2018-07-30", "close": 64.0, "volume": 1020347.0}, {"date": "2018-07-31", "close": 63.5, "volume": 1600389.0}, {"date": "2018-08-01", "close": 62.81, "volume": 1458775.0}, {"date": "2018-08-02", "close": 63.32, "volume": 1037846.0}, {"date": "2018-08-03", "close": 62.06, "volume": 6018147.0}, {"date": "2018-08-06", "close": 62.54, "volume": 1730531.0}, {"date": "2018-08-07", "close": 61.72, "volume": 1293899.0}, {"date": "2018-08-08", "close": 60.4, "volume": 1786834.0}, {"date": "2018-08-09", "close": 62.88, "volume": 3058860.0}, {"date": "2018-08-10", "close": 62.82, "volume": 2205817.0}, {"date": "2018-08-13", "close": 63.54, "volume": 2421508.0}, {"date": "2018-08-14", "close": 63.5, "volume": 1690076.0}, {"date": "2018-08-15", "close": 60.28, "volume": 2574353.0}, {"date": "2018-08-16", "close": 61.23, "volume": 1435297.0}, {"date": "2018-08-17", "close": 61.53, "volume": 1890222.0}, {"date": "2018-08-20", "close": 61.66, "volume": 1685924.0}, {"date": "2018-08-21", "close": 62.51, "volume": 950315.0}, {"date": "2018-08-22", "close": 63.82, "volume": 1707752.0}, {"date": "2018-08-23", "close": 62.76, "volume": 1277979.0}, {"date": "2018-08-24", "close": 65.11, "volume": 2555277.0}, {"date": "2018-08-27", "close": 66.59, "volume": 2942230.0}, {"date": "2018-08-28", "close": 66.06, "volume": 2062410.0}, {"date": "2018-08-29", "close": 67.07, "volume": 1393637.0}, {"date": "2018-08-30", "close": 66.75, "volume": 1206136.0}, {"date": "2018-08-31", "close": 66.93, "volume": 1455197.0}, {"date": "2018-09-04", "close": 67.16, "volume": 2160860.0}, {"date": "2018-09-05", "close": 66.71, "volume": 2002319.0}, {"date": "2018-09-06", "close": 65.13, "volume": 1860744.0}, {"date": "2018-09-07", "close": 65.83, "volume": 1611743.0}, {"date": "2018-09-10", "close": 64.69, "volume": 1878816.0}, {"date": "2018-09-11", "close": 65.42, "volume": 1945215.0}, {"date": "2018-09-12", "close": 65.86, "volume": 2109392.0}, {"date": "2018-09-13", "close": 65.87, "volume": 1028996.0}, {"date": "2018-09-14", "close": 65.59, "volume": 1600123.0}, {"date": "2018-09-17", "close": 64.77, "volume": 1428911.0}, {"date": "2018-09-18", "close": 66.71, "volume": 2139277.0}, {"date": "2018-09-19", "close": 67.3, "volume": 3706254.0}, {"date": "2018-09-20", "close": 68.01, "volume": 2620677.0}, {"date": "2018-09-21", "close": 66.98, "volume": 4738831.0}, {"date": "2018-09-24", "close": 67.91, "volume": 1834340.0}, {"date": "2018-09-25", "close": 68.56, "volume": 2173608.0}, {"date": "2018-09-26", "close": 68.93, "volume": 2538411.0}, {"date": "2018-09-27", "close": 69.5, "volume": 1688382.0}, {"date": "2018-09-28", "close": 69.49, "volume": 2081675.0}, {"date": "2018-10-01", "close": 70.22, "volume": 2436124.0}, {"date": "2018-10-02", "close": 69.05, "volume": 1904074.0}, {"date": "2018-10-03", "close": 68.93, "volume": 2018459.0}, {"date": "2018-10-04", "close": 67.54, "volume": 3307099.0}, {"date": "2018-10-05", "close": 66.58, "volume": 2728106.0}, {"date": "2018-10-08", "close": 66.63, "volume": 2055514.0}, {"date": "2018-10-09", "close": 65.97, "volume": 1403666.0}, {"date": "2018-10-10", "close": 63.85, "volume": 2783055.0}, {"date": "2018-10-11", "close": 63.9, "volume": 2194790.0}, {"date": "2018-10-12", "close": 64.68, "volume": 2850123.0}, {"date": "2018-10-15", "close": 64.89, "volume": 1626169.0}, {"date": "2018-10-16", "close": 65.01, "volume": 1565516.0}, {"date": "2018-10-17", "close": 63.6, "volume": 1841113.0}, {"date": "2018-10-18", "close": 64.27, "volume": 1664266.0}, {"date": "2018-10-19", "close": 64.32, "volume": 1328503.0}, {"date": "2018-10-22", "close": 63.44, "volume": 1494724.0}, {"date": "2018-10-23", "close": 61.15, "volume": 4010386.0}, {"date": "2018-10-24", "close": 58.29, "volume": 3015502.0}, {"date": "2018-10-25", "close": 60.03, "volume": 3481430.0}, {"date": "2018-10-26", "close": 59.39, "volume": 2196620.0}, {"date": "2018-10-29", "close": 56.81, "volume": 4019264.0}, {"date": "2018-10-30", "close": 58.52, "volume": 2597047.0}, {"date": "2018-10-31", "close": 60.41, "volume": 2978537.0}, {"date": "2018-11-01", "close": 62.44, "volume": 4137890.0}, {"date": "2018-11-02", "close": 60.27, "volume": 2033246.0}, {"date": "2018-11-05", "close": 60.92, "volume": 1638350.0}, {"date": "2018-11-06", "close": 60.17, "volume": 1450990.0}, {"date": "2018-11-07", "close": 61.7, "volume": 2154412.0}, {"date": "2018-11-08", "close": 63.39, "volume": 4633957.0}, {"date": "2018-11-09", "close": 62.35, "volume": 2687983.0}, {"date": "2018-11-12", "close": 61.69, "volume": 1626550.0}, {"date": "2018-11-13", "close": 59.6, "volume": 2209555.0}, {"date": "2018-11-14", "close": 58.66, "volume": 3160883.0}, {"date": "2018-11-15", "close": 60.76, "volume": 2978977.0}, {"date": "2018-11-16", "close": 62.04, "volume": 2610448.0}, {"date": "2018-11-19", "close": 59.71, "volume": 2118626.0}, {"date": "2018-11-20", "close": 58.16, "volume": 2827626.0}, {"date": "2018-11-21", "close": 59.8, "volume": 2169584.0}, {"date": "2018-11-23", "close": 58.69, "volume": 876051.0}, {"date": "2018-11-26", "close": 60.76, "volume": 3451487.0}, {"date": "2018-11-27", "close": 60.96, "volume": 2015106.0}, {"date": "2018-11-28", "close": 61.45, "volume": 1454207.0}, {"date": "2018-11-29", "close": 61.65, "volume": 2315867.0}, {"date": "2018-11-30", "close": 61.12, "volume": 2149257.0}, {"date": "2018-12-03", "close": 63.2, "volume": 3060182.0}, {"date": "2018-12-04", "close": 60.58, "volume": 2425354.0}, {"date": "2018-12-06", "close": 60.09, "volume": 3075283.0}, {"date": "2018-12-07", "close": 60.28, "volume": 2014411.0}, {"date": "2018-12-10", "close": 60.64, "volume": 1409844.0}, {"date": "2018-12-11", "close": 61.43, "volume": 1715024.0}, {"date": "2018-12-12", "close": 61.9, "volume": 2200517.0}, {"date": "2018-12-13", "close": 62.0, "volume": 1501257.0}, {"date": "2018-12-14", "close": 60.61, "volume": 1851426.0}, {"date": "2018-12-17", "close": 58.79, "volume": 2494515.0}, {"date": "2018-12-18", "close": 58.43, "volume": 2239117.0}, {"date": "2018-12-19", "close": 59.43, "volume": 2786444.0}, {"date": "2018-12-20", "close": 58.92, "volume": 3080289.0}, {"date": "2018-12-21", "close": 57.11, "volume": 3791772.0}, {"date": "2018-12-24", "close": 55.3, "volume": 1422803.0}, {"date": "2018-12-26", "close": 58.94, "volume": 2243461.0}, {"date": "2018-12-27", "close": 58.57, "volume": 2448421.0}, {"date": "2018-12-28", "close": 57.82, "volume": 2270544.0}, {"date": "2018-12-31", "close": 59.19, "volume": 2296071.0}, {"date": "2019-01-02", "close": 60.2, "volume": 1816817.0}, {"date": "2019-01-03", "close": 60.27, "volume": 1624604.0}, {"date": "2019-01-04", "close": 61.75, "volume": 2030471.0}, {"date": "2019-01-07", "close": 62.54, "volume": 1932545.0}, {"date": "2019-01-08", "close": 64.37, "volume": 2881279.0}, {"date": "2019-01-09", "close": 65.07, "volume": 2322242.0}, {"date": "2019-01-10", "close": 65.71, "volume": 1525953.0}, {"date": "2019-01-11", "close": 64.5, "volume": 1473237.0}, {"date": "2019-01-14", "close": 64.5, "volume": 1783254.0}, {"date": "2019-01-15", "close": 64.89, "volume": 1300040.0}, {"date": "2019-01-16", "close": 63.74, "volume": 1477433.0}, {"date": "2019-01-17", "close": 64.02, "volume": 1073959.0}, {"date": "2019-01-18", "close": 64.8, "volume": 2000816.0}, {"date": "2019-01-22", "close": 63.02, "volume": 1809017.0}, {"date": "2019-01-23", "close": 62.73, "volume": 1376815.0}, {"date": "2019-01-24", "close": 63.22, "volume": 1099186.0}, {"date": "2019-01-25", "close": 63.55, "volume": 1365517.0}, {"date": "2019-01-28", "close": 65.26, "volume": 2644099.0}, {"date": "2019-01-29", "close": 65.4, "volume": 1841630.0}, {"date": "2019-01-30", "close": 66.15, "volume": 2063841.0}, {"date": "2019-01-31", "close": 65.65, "volume": 1866980.0}, {"date": "2019-02-01", "close": 66.97, "volume": 2545121.0}, {"date": "2019-02-04", "close": 67.38, "volume": 1567074.0}, {"date": "2019-02-05", "close": 67.31, "volume": 1480300.0}, {"date": "2019-02-06", "close": 65.91, "volume": 1284990.0}, {"date": "2019-02-07", "close": 65.79, "volume": 1075245.0}, {"date": "2019-02-08", "close": 65.59, "volume": 1111854.0}, {"date": "2019-02-11", "close": 65.34, "volume": 989265.0}, {"date": "2019-02-12", "close": 65.82, "volume": 1100698.0}, {"date": "2019-02-13", "close": 65.85, "volume": 1264029.0}, {"date": "2019-02-14", "close": 66.0, "volume": 1116776.0}, {"date": "2019-02-15", "close": 66.22, "volume": 1554468.0}, {"date": "2019-02-19", "close": 66.91, "volume": 1008026.0}, {"date": "2019-02-20", "close": 65.96, "volume": 1092301.0}, {"date": "2019-02-21", "close": 65.36, "volume": 1337810.0}, {"date": "2019-02-22", "close": 65.2, "volume": 1318680.0}, {"date": "2019-02-25", "close": 64.63, "volume": 3100392.0}, {"date": "2019-02-26", "close": 63.53, "volume": 2779719.0}, {"date": "2019-02-27", "close": 65.54, "volume": 2198237.0}, {"date": "2019-02-28", "close": 64.45, "volume": 2910350.0}, {"date": "2019-03-01", "close": 64.0, "volume": 2558786.0}, {"date": "2019-03-04", "close": 65.0, "volume": 5550764.0}, {"date": "2019-03-05", "close": 66.53, "volume": 2166243.0}, {"date": "2019-03-06", "close": 65.56, "volume": 1588339.0}, {"date": "2019-03-07", "close": 66.76, "volume": 1753336.0}, {"date": "2019-03-08", "close": 66.29, "volume": 1529533.0}, {"date": "2019-03-11", "close": 68.0, "volume": 2367096.0}, {"date": "2019-03-12", "close": 69.59, "volume": 2295079.0}, {"date": "2019-03-13", "close": 69.31, "volume": 1750371.0}, {"date": "2019-03-14", "close": 69.19, "volume": 1227839.0}, {"date": "2019-03-15", "close": 68.89, "volume": 1380850.0}, {"date": "2019-03-18", "close": 69.7, "volume": 1593389.0}, {"date": "2019-03-19", "close": 68.85, "volume": 1263877.0}, {"date": "2019-03-20", "close": 68.38, "volume": 1299197.0}, {"date": "2019-03-21", "close": 69.29, "volume": 1253140.0}, {"date": "2019-03-22", "close": 67.6, "volume": 1819279.0}, {"date": "2019-03-25", "close": 67.1, "volume": 994107.0}, {"date": "2019-03-26", "close": 67.27, "volume": 1002467.0}, {"date": "2019-03-27", "close": 66.38, "volume": 1158608.0}, {"date": "2019-03-28", "close": 66.25, "volume": 1786756.0}, {"date": "2019-03-29", "close": 68.36, "volume": 3518610.0}, {"date": "2019-04-01", "close": 67.96, "volume": 1811970.0}, {"date": "2019-04-02", "close": 67.53, "volume": 1241333.0}, {"date": "2019-04-03", "close": 66.91, "volume": 1236091.0}, {"date": "2019-04-04", "close": 67.53, "volume": 1330897.0}, {"date": "2019-04-05", "close": 67.57, "volume": 1233228.0}, {"date": "2019-04-08", "close": 68.0, "volume": 1244529.0}, {"date": "2019-04-09", "close": 67.18, "volume": 1499396.0}, {"date": "2019-04-10", "close": 67.05, "volume": 1447644.0}, {"date": "2019-04-11", "close": 67.11, "volume": 1100931.0}, {"date": "2019-04-12", "close": 67.51, "volume": 1609192.0}, {"date": "2019-04-15", "close": 66.46, "volume": 1455217.0}, {"date": "2019-04-16", "close": 65.67, "volume": 1369589.0}, {"date": "2019-04-17", "close": 65.73, "volume": 2389479.0}, {"date": "2019-04-18", "close": 65.0, "volume": 1244444.0}, {"date": "2019-04-22", "close": 66.52, "volume": 1860551.0}, {"date": "2019-04-23", "close": 67.04, "volume": 1411353.0}, {"date": "2019-04-24", "close": 65.62, "volume": 892835.0}, {"date": "2019-04-25", "close": 64.92, "volume": 1079637.0}, {"date": "2019-04-26", "close": 65.41, "volume": 1363262.0}, {"date": "2019-04-29", "close": 64.99, "volume": 1425565.0}, {"date": "2019-04-30", "close": 64.35, "volume": 1337808.0}, {"date": "2019-05-01", "close": 64.45, "volume": 1424062.0}, {"date": "2019-05-02", "close": 64.25, "volume": 1646210.0}, {"date": "2019-05-03", "close": 64.47, "volume": 1449947.0}, {"date": "2019-05-06", "close": 64.32, "volume": 1207764.0}, {"date": "2019-05-07", "close": 65.24, "volume": 2769451.0}, {"date": "2019-05-08", "close": 63.84, "volume": 2272065.0}, {"date": "2019-05-09", "close": 64.97, "volume": 3685178.0}, {"date": "2019-05-10", "close": 67.87, "volume": 4207414.0}, {"date": "2019-05-13", "close": 65.64, "volume": 2736043.0}, {"date": "2019-05-14", "close": 67.11, "volume": 2366756.0}, {"date": "2019-05-15", "close": 67.02, "volume": 1485816.0}, {"date": "2019-05-16", "close": 67.81, "volume": 1668784.0}, {"date": "2019-05-17", "close": 67.21, "volume": 1720962.0}, {"date": "2019-05-20", "close": 66.4, "volume": 1436884.0}, {"date": "2019-05-21", "close": 67.14, "volume": 1802266.0}, {"date": "2019-05-22", "close": 66.56, "volume": 1440147.0}, {"date": "2019-05-23", "close": 64.89, "volume": 2214573.0}, {"date": "2019-05-24", "close": 64.56, "volume": 1687701.0}, {"date": "2019-05-28", "close": 62.58, "volume": 5598284.0}, {"date": "2019-05-29", "close": 63.95, "volume": 2252349.0}, {"date": "2019-05-30", "close": 63.01, "volume": 1343702.0}, {"date": "2019-05-31", "close": 63.18, "volume": 1842817.0}, {"date": "2019-06-03", "close": 64.74, "volume": 2691506.0}, {"date": "2019-06-04", "close": 66.14, "volume": 1613201.0}, {"date": "2019-06-05", "close": 65.75, "volume": 1568662.0}, {"date": "2019-06-06", "close": 67.24, "volume": 2094068.0}, {"date": "2019-06-07", "close": 67.6, "volume": 1533414.0}, {"date": "2019-06-10", "close": 66.4, "volume": 1467410.0}, {"date": "2019-06-11", "close": 66.15, "volume": 1078392.0}, {"date": "2019-06-12", "close": 64.97, "volume": 2110013.0}, {"date": "2019-06-13", "close": 65.73, "volume": 1267288.0}, {"date": "2019-06-14", "close": 65.41, "volume": 1529288.0}, {"date": "2019-06-17", "close": 65.71, "volume": 978921.0}, {"date": "2019-06-18", "close": 66.41, "volume": 1435573.0}, {"date": "2019-06-19", "close": 66.92, "volume": 1134253.0}, {"date": "2019-06-20", "close": 68.21, "volume": 1801106.0}, {"date": "2019-06-21", "close": 68.91, "volume": 2419670.0}, {"date": "2019-06-24", "close": 68.3, "volume": 1361580.0}, {"date": "2019-06-25", "close": 67.7, "volume": 2485910.0}, {"date": "2019-06-26", "close": 68.64, "volume": 2288343.0}, {"date": "2019-06-27", "close": 68.22, "volume": 1929391.0}, {"date": "2019-06-28", "close": 68.45, "volume": 2689367.0}, {"date": "2019-07-01", "close": 70.12, "volume": 4018252.0}, {"date": "2019-07-02", "close": 69.48, "volume": 2045428.0}, {"date": "2019-07-03", "close": 69.08, "volume": 1090027.0}, {"date": "2019-07-05", "close": 68.77, "volume": 1242309.0}, {"date": "2019-07-08", "close": 68.78, "volume": 1335390.0}, {"date": "2019-07-09", "close": 68.5, "volume": 1686975.0}, {"date": "2019-07-10", "close": 68.67, "volume": 1320822.0}, {"date": "2019-07-11", "close": 69.06, "volume": 1225088.0}, {"date": "2019-07-12", "close": 69.5, "volume": 986094.0}, {"date": "2019-07-15", "close": 68.48, "volume": 1256994.0}, {"date": "2019-07-16", "close": 67.74, "volume": 1017383.0}, {"date": "2019-07-17", "close": 66.14, "volume": 1654946.0}, {"date": "2019-07-18", "close": 67.22, "volume": 1500238.0}, {"date": "2019-07-19", "close": 67.01, "volume": 1238770.0}, {"date": "2019-07-22", "close": 67.29, "volume": 1390919.0}, {"date": "2019-07-23", "close": 66.28, "volume": 2173026.0}, {"date": "2019-07-24", "close": 67.51, "volume": 1409977.0}, {"date": "2019-07-25", "close": 66.69, "volume": 1519779.0}, {"date": "2019-07-26", "close": 66.5, "volume": 842009.0}, {"date": "2019-07-29", "close": 65.28, "volume": 1851298.0}, {"date": "2019-07-30", "close": 65.22, "volume": 2070606.0}, {"date": "2019-07-31", "close": 65.15, "volume": 2033436.0}, {"date": "2019-08-01", "close": 63.75, "volume": 3059295.0}, {"date": "2019-08-02", "close": 63.49, "volume": 1517354.0}, {"date": "2019-08-05", "close": 60.33, "volume": 3874930.0}, {"date": "2019-08-06", "close": 61.46, "volume": 2342617.0}, {"date": "2019-08-07", "close": 61.0, "volume": 2407587.0}, {"date": "2019-08-08", "close": 62.81, "volume": 3140496.0}, {"date": "2019-08-09", "close": 62.34, "volume": 2218637.0}, {"date": "2019-08-12", "close": 61.25, "volume": 1949669.0}, {"date": "2019-08-13", "close": 60.78, "volume": 2326693.0}, {"date": "2019-08-14", "close": 59.53, "volume": 2007627.0}, {"date": "2019-08-15", "close": 59.04, "volume": 1998987.0}, {"date": "2019-08-16", "close": 59.98, "volume": 1936731.0}, {"date": "2019-08-19", "close": 61.25, "volume": 1499583.0}, {"date": "2019-08-20", "close": 60.47, "volume": 1281642.0}, {"date": "2019-08-21", "close": 61.32, "volume": 1145263.0}, {"date": "2019-08-22", "close": 60.48, "volume": 1403650.0}, {"date": "2019-08-23", "close": 58.69, "volume": 2116355.0}, {"date": "2019-08-26", "close": 58.62, "volume": 1643922.0}, {"date": "2019-08-27", "close": 58.23, "volume": 1158598.0}, {"date": "2019-08-28", "close": 58.91, "volume": 1017418.0}, {"date": "2019-08-29", "close": 59.98, "volume": 1657207.0}, {"date": "2019-08-30", "close": 59.71, "volume": 1441339.0}, {"date": "2019-09-03", "close": 59.02, "volume": 1865009.0}, {"date": "2019-09-04", "close": 60.4, "volume": 2252840.0}, {"date": "2019-09-05", "close": 61.87, "volume": 1967789.0}, {"date": "2019-09-06", "close": 61.99, "volume": 1278223.0}, {"date": "2019-09-09", "close": 62.45, "volume": 1170423.0}, {"date": "2019-09-10", "close": 63.92, "volume": 1868977.0}, {"date": "2019-09-11", "close": 63.71, "volume": 1298979.0}, {"date": "2019-09-12", "close": 64.1, "volume": 1306470.0}, {"date": "2019-09-13", "close": 65.45, "volume": 2028879.0}, {"date": "2019-09-16", "close": 65.83, "volume": 2790345.0}, {"date": "2019-09-17", "close": 65.88, "volume": 2815269.0}, {"date": "2019-09-18", "close": 66.31, "volume": 3203641.0}, {"date": "2019-09-19", "close": 65.96, "volume": 2271766.0}, {"date": "2019-09-20", "close": 66.82, "volume": 3040158.0}, {"date": "2019-09-23", "close": 65.84, "volume": 1140291.0}, {"date": "2019-09-24", "close": 64.97, "volume": 1432042.0}, {"date": "2019-09-25", "close": 64.27, "volume": 1808484.0}, {"date": "2019-09-26", "close": 63.01, "volume": 2135422.0}, {"date": "2019-09-27", "close": 63.14, "volume": 990174.0}, {"date": "2019-09-30", "close": 63.06, "volume": 1439295.0}, {"date": "2019-10-01", "close": 63.0, "volume": 1449012.0}, {"date": "2019-10-02", "close": 61.61, "volume": 2100939.0}, {"date": "2019-10-03", "close": 62.32, "volume": 1111392.0}, {"date": "2019-10-04", "close": 62.65, "volume": 952285.0}, {"date": "2019-10-07", "close": 61.5, "volume": 924694.0}, {"date": "2019-10-08", "close": 59.58, "volume": 1806593.0}, {"date": "2019-10-09", "close": 61.0, "volume": 1218884.0}, {"date": "2019-10-10", "close": 61.34, "volume": 1750811.0}, {"date": "2019-10-11", "close": 62.66, "volume": 1728363.0}, {"date": "2019-10-14", "close": 62.89, "volume": 1687451.0}, {"date": "2019-10-15", "close": 63.0, "volume": 1137176.0}, {"date": "2019-10-16", "close": 62.46, "volume": 1320593.0}, {"date": "2019-10-17", "close": 62.42, "volume": 681783.0}, {"date": "2019-10-18", "close": 62.55, "volume": 1019007.0}, {"date": "2019-10-21", "close": 63.67, "volume": 1683697.0}, {"date": "2019-10-22", "close": 63.86, "volume": 1183418.0}, {"date": "2019-10-23", "close": 63.87, "volume": 1446680.0}, {"date": "2019-10-24", "close": 64.34, "volume": 1157699.0}, {"date": "2019-10-25", "close": 64.3, "volume": 920075.0}, {"date": "2019-10-28", "close": 62.6, "volume": 2018027.0}, {"date": "2019-10-29", "close": 62.44, "volume": 1510785.0}, {"date": "2019-10-30", "close": 62.22, "volume": 1519493.0}, {"date": "2019-10-31", "close": 61.55, "volume": 1669771.0}, {"date": "2019-11-01", "close": 62.41, "volume": 2229977.0}, {"date": "2019-11-04", "close": 62.41, "volume": 1798371.0}, {"date": "2019-11-05", "close": 62.04, "volume": 2125472.0}, {"date": "2019-11-06", "close": 61.04, "volume": 1625086.0}, {"date": "2019-11-07", "close": 61.79, "volume": 2749633.0}, {"date": "2019-11-08", "close": 61.74, "volume": 1303057.0}, {"date": "2019-11-11", "close": 61.44, "volume": 973595.0}, {"date": "2019-11-12", "close": 61.75, "volume": 1722875.0}, {"date": "2019-11-13", "close": 61.27, "volume": 1207969.0}, {"date": "2019-11-14", "close": 61.16, "volume": 995959.0}, {"date": "2019-11-15", "close": 61.43, "volume": 1117978.0}, {"date": "2019-11-18", "close": 60.5, "volume": 1215446.0}, {"date": "2019-11-19", "close": 59.8, "volume": 1696246.0}, {"date": "2019-11-20", "close": 60.18, "volume": 2322588.0}, {"date": "2019-11-21", "close": 61.17, "volume": 1823514.0}, {"date": "2019-11-22", "close": 60.84, "volume": 1510441.0}, {"date": "2019-11-25", "close": 61.35, "volume": 1214593.0}, {"date": "2019-11-26", "close": 61.05, "volume": 3915015.0}, {"date": "2019-11-27", "close": 61.27, "volume": 1273618.0}, {"date": "2019-11-29", "close": 60.54, "volume": 694185.0}, {"date": "2019-12-02", "close": 60.67, "volume": 1291875.0}, {"date": "2019-12-03", "close": 59.64, "volume": 1498537.0}, {"date": "2019-12-04", "close": 59.42, "volume": 1701454.0}, {"date": "2019-12-05", "close": 59.34, "volume": 1286492.0}, {"date": "2019-12-06", "close": 60.43, "volume": 1631157.0}, {"date": "2019-12-09", "close": 60.02, "volume": 1397396.0}, {"date": "2019-12-10", "close": 60.23, "volume": 1228808.0}, {"date": "2019-12-11", "close": 59.57, "volume": 2187985.0}, {"date": "2019-12-12", "close": 59.46, "volume": 1832879.0}, {"date": "2019-12-13", "close": 60.99, "volume": 2733142.0}, {"date": "2019-12-16", "close": 61.22, "volume": 1338169.0}, {"date": "2019-12-17", "close": 61.52, "volume": 1607322.0}, {"date": "2019-12-18", "close": 61.55, "volume": 1181143.0}, {"date": "2019-12-19", "close": 61.48, "volume": 1390824.0}, {"date": "2019-12-20", "close": 61.21, "volume": 2502344.0}, {"date": "2019-12-23", "close": 62.6, "volume": 1911449.0}, {"date": "2019-12-24", "close": 61.92, "volume": 988818.0}, {"date": "2019-12-26", "close": 61.84, "volume": 701658.0}, {"date": "2019-12-27", "close": 61.28, "volume": 1295977.0}, {"date": "2019-12-30", "close": 61.0, "volume": 1824576.0}, {"date": "2019-12-31", "close": 61.07, "volume": 1599723.0}, {"date": "2020-01-02", "close": 62.32, "volume": 1712697.0}, {"date": "2020-01-03", "close": 62.63, "volume": 1580910.0}, {"date": "2020-01-06", "close": 62.96, "volume": 1558716.0}, {"date": "2020-01-07", "close": 63.6, "volume": 1712105.0}, {"date": "2020-01-08", "close": 61.99, "volume": 1955916.0}, {"date": "2020-01-09", "close": 63.25, "volume": 2483912.0}, {"date": "2020-01-10", "close": 63.73, "volume": 1743173.0}, {"date": "2020-01-13", "close": 63.95, "volume": 1571714.0}, {"date": "2020-01-14", "close": 63.97, "volume": 1574938.0}, {"date": "2020-01-15", "close": 65.39, "volume": 2679999.0}, {"date": "2020-01-16", "close": 65.81, "volume": 2108488.0}, {"date": "2020-01-17", "close": 66.0, "volume": 1831411.0}, {"date": "2020-01-21", "close": 64.42, "volume": 2417468.0}, {"date": "2020-01-22", "close": 63.34, "volume": 1088252.0}, {"date": "2020-01-23", "close": 62.85, "volume": 2164157.0}, {"date": "2020-01-24", "close": 61.15, "volume": 1547759.0}, {"date": "2020-01-27", "close": 59.55, "volume": 2537938.0}, {"date": "2020-01-28", "close": 59.75, "volume": 1590115.0}, {"date": "2020-01-29", "close": 58.88, "volume": 1589955.0}, {"date": "2020-01-30", "close": 59.84, "volume": 2280691.0}, {"date": "2020-01-31", "close": 59.24, "volume": 1336848.0}, {"date": "2020-02-03", "close": 58.74, "volume": 1251944.0}, {"date": "2020-02-04", "close": 59.22, "volume": 1668423.0}, {"date": "2020-02-05", "close": 59.68, "volume": 1621345.0}, {"date": "2020-02-06", "close": 57.65, "volume": 4074386.0}, {"date": "2020-02-07", "close": 56.79, "volume": 2270377.0}, {"date": "2020-02-10", "close": 54.54, "volume": 3292608.0}, {"date": "2020-02-11", "close": 54.97, "volume": 2346381.0}, {"date": "2020-02-12", "close": 55.18, "volume": 1555107.0}, {"date": "2020-02-13", "close": 54.76, "volume": 1694380.0}, {"date": "2020-02-14", "close": 54.98, "volume": 1338562.0}, {"date": "2020-02-18", "close": 55.23, "volume": 2036980.0}, {"date": "2020-02-19", "close": 55.35, "volume": 1548330.0}, {"date": "2020-02-20", "close": 54.87, "volume": 2153756.0}, {"date": "2020-02-21", "close": 53.69, "volume": 2629197.0}, {"date": "2020-02-24", "close": 51.91, "volume": 2789938.0}, {"date": "2020-02-25", "close": 49.86, "volume": 4451998.0}, {"date": "2020-02-26", "close": 48.27, "volume": 4472613.0}, {"date": "2020-02-27", "close": 47.88, "volume": 6056997.0}, {"date": "2020-02-28", "close": 51.29, "volume": 7483368.0}, {"date": "2020-03-02", "close": 52.08, "volume": 4743002.0}, {"date": "2020-03-03", "close": 50.54, "volume": 3186989.0}, {"date": "2020-03-04", "close": 49.45, "volume": 3454072.0}, {"date": "2020-03-05", "close": 45.98, "volume": 3594072.0}, {"date": "2020-03-06", "close": 45.52, "volume": 6739486.0}, {"date": "2020-03-09", "close": 37.28, "volume": 8265299.0}, {"date": "2020-03-10", "close": 39.62, "volume": 5063866.0}, {"date": "2020-03-11", "close": 39.34, "volume": 5178958.0}, {"date": "2020-03-12", "close": 35.36, "volume": 6771428.0}, {"date": "2020-03-13", "close": 35.4, "volume": 4145399.0}, {"date": "2020-03-16", "close": 35.27, "volume": 4896768.0}, {"date": "2020-03-17", "close": 34.57, "volume": 3319392.0}, {"date": "2020-03-18", "close": 29.82, "volume": 5958731.0}, {"date": "2020-03-19", "close": 31.8, "volume": 3381924.0}, {"date": "2020-03-20", "close": 35.04, "volume": 7196636.0}, {"date": "2020-03-23", "close": 29.9, "volume": 4358353.0}, {"date": "2020-03-24", "close": 33.58, "volume": 3010532.0}, {"date": "2020-03-25", "close": 33.31, "volume": 3377126.0}, {"date": "2020-03-26", "close": 34.72, "volume": 6652035.0}, {"date": "2020-03-27", "close": 33.51, "volume": 2397134.0}, {"date": "2020-03-30", "close": 32.54, "volume": 2813569.0}, {"date": "2020-03-31", "close": 33.5, "volume": 4021175.0}, {"date": "2020-04-01", "close": 32.0, "volume": 2742219.0}, {"date": "2020-04-02", "close": 33.92, "volume": 4952262.0}, {"date": "2020-04-03", "close": 32.2, "volume": 2292540.0}, {"date": "2020-04-06", "close": 34.17, "volume": 2714137.0}, {"date": "2020-04-07", "close": 33.71, "volume": 2999314.0}, {"date": "2020-04-08", "close": 36.51, "volume": 1910133.0}, {"date": "2020-04-09", "close": 38.58, "volume": 3034245.0}, {"date": "2020-04-13", "close": 38.26, "volume": 1723145.0}, {"date": "2020-04-14", "close": 39.64, "volume": 2540456.0}, {"date": "2020-04-15", "close": 39.66, "volume": 3478234.0}, {"date": "2020-04-16", "close": 38.39, "volume": 2693027.0}, {"date": "2020-04-17", "close": 41.33, "volume": 2983562.0}, {"date": "2020-04-20", "close": 41.66, "volume": 3164783.0}, {"date": "2020-04-21", "close": 41.3, "volume": 3584634.0}, {"date": "2020-04-22", "close": 40.76, "volume": 1623216.0}, {"date": "2020-04-23", "close": 41.2, "volume": 1715422.0}, {"date": "2020-04-24", "close": 41.87, "volume": 2914763.0}, {"date": "2020-04-27", "close": 42.8, "volume": 3425772.0}, {"date": "2020-04-28", "close": 43.08, "volume": 3368978.0}, {"date": "2020-04-29", "close": 45.69, "volume": 3668882.0}, {"date": "2020-04-30", "close": 46.69, "volume": 4733356.0}, {"date": "2020-05-01", "close": 43.25, "volume": 3477665.0}, {"date": "2020-05-04", "close": 43.28, "volume": 4032985.0}, {"date": "2020-05-05", "close": 42.13, "volume": 2211677.0}, {"date": "2020-05-06", "close": 42.5, "volume": 2473919.0}, {"date": "2020-05-07", "close": 43.21, "volume": 2898103.0}, {"date": "2020-05-08", "close": 44.5, "volume": 2158786.0}, {"date": "2020-05-11", "close": 44.45, "volume": 1761156.0}, {"date": "2020-05-12", "close": 43.71, "volume": 2209001.0}, {"date": "2020-05-13", "close": 40.41, "volume": 2381020.0}, {"date": "2020-05-14", "close": 41.78, "volume": 1822096.0}, {"date": "2020-05-15", "close": 41.27, "volume": 1973580.0}, {"date": "2020-05-18", "close": 43.52, "volume": 1755676.0}, {"date": "2020-05-19", "close": 43.13, "volume": 1285380.0}, {"date": "2020-05-20", "close": 45.76, "volume": 2937838.0}, {"date": "2020-05-21", "close": 44.69, "volume": 1886217.0}, {"date": "2020-05-22", "close": 45.86, "volume": 1373919.0}, {"date": "2020-05-26", "close": 45.99, "volume": 1894455.0}, {"date": "2020-05-27", "close": 45.03, "volume": 2038216.0}, {"date": "2020-05-28", "close": 44.28, "volume": 1667189.0}, {"date": "2020-05-29", "close": 44.35, "volume": 2709465.0}, {"date": "2020-06-01", "close": 44.72, "volume": 2241279.0}, {"date": "2020-06-02", "close": 47.29, "volume": 1959656.0}, {"date": "2020-06-03", "close": 49.53, "volume": 2271224.0}, {"date": "2020-06-04", "close": 48.45, "volume": 1309009.0}, {"date": "2020-06-05", "close": 50.7, "volume": 3390495.0}, {"date": "2020-06-08", "close": 51.25, "volume": 2433403.0}, {"date": "2020-06-09", "close": 51.01, "volume": 1414701.0}, {"date": "2020-06-10", "close": 48.66, "volume": 1715247.0}, {"date": "2020-06-11", "close": 46.15, "volume": 3013016.0}, {"date": "2020-06-12", "close": 46.1, "volume": 2518912.0}, {"date": "2020-06-15", "close": 47.05, "volume": 2351301.0}, {"date": "2020-06-16", "close": 48.69, "volume": 2611674.0}, {"date": "2020-06-17", "close": 48.07, "volume": 1805928.0}, {"date": "2020-06-18", "close": 48.41, "volume": 1460930.0}, {"date": "2020-06-19", "close": 48.9, "volume": 2772156.0}, {"date": "2020-06-22", "close": 48.91, "volume": 1559423.0}, {"date": "2020-06-23", "close": 47.71, "volume": 2072934.0}, {"date": "2020-06-24", "close": 46.62, "volume": 3071059.0}, {"date": "2020-06-25", "close": 47.47, "volume": 1422488.0}, {"date": "2020-06-26", "close": 44.98, "volume": 5358888.0}, {"date": "2020-06-29", "close": 46.43, "volume": 1266333.0}, {"date": "2020-06-30", "close": 48.32, "volume": 2225514.0}, {"date": "2020-07-01", "close": 48.07, "volume": 1699673.0}, {"date": "2020-07-02", "close": 48.8, "volume": 1456240.0}, {"date": "2020-07-06", "close": 50.65, "volume": 2297052.0}, {"date": "2020-07-07", "close": 50.55, "volume": 3234855.0}, {"date": "2020-07-08", "close": 50.51, "volume": 2532041.0}, {"date": "2020-07-09", "close": 49.81, "volume": 1250945.0}, {"date": "2020-07-10", "close": 48.59, "volume": 1739712.0}, {"date": "2020-07-13", "close": 48.9, "volume": 1158423.0}, {"date": "2020-07-14", "close": 49.39, "volume": 1726815.0}, {"date": "2020-07-15", "close": 50.61, "volume": 1138126.0}, {"date": "2020-07-16", "close": 50.54, "volume": 769340.0}, {"date": "2020-07-17", "close": 49.84, "volume": 1115343.0}, {"date": "2020-07-20", "close": 48.05, "volume": 1905993.0}, {"date": "2020-07-21", "close": 50.55, "volume": 1999479.0}, {"date": "2020-07-22", "close": 49.45, "volume": 1089775.0}, {"date": "2020-07-23", "close": 50.01, "volume": 908512.0}, {"date": "2020-07-24", "close": 48.99, "volume": 1306142.0}, {"date": "2020-07-27", "close": 48.67, "volume": 1252779.0}, {"date": "2020-07-28", "close": 48.53, "volume": 949742.0}, {"date": "2020-07-29", "close": 49.09, "volume": 1365871.0}, {"date": "2020-07-30", "close": 49.17, "volume": 1029565.0}, {"date": "2020-07-31", "close": 49.48, "volume": 1204019.0}, {"date": "2020-08-03", "close": 50.0, "volume": 1657376.0}, {"date": "2020-08-04", "close": 52.11, "volume": 1014207.0}, {"date": "2020-08-05", "close": 52.2, "volume": 1466057.0}, {"date": "2020-08-06", "close": 53.12, "volume": 1507758.0}, {"date": "2020-08-07", "close": 53.34, "volume": 1034986.0}, {"date": "2020-08-10", "close": 54.79, "volume": 954795.0}, {"date": "2020-08-11", "close": 53.62, "volume": 1932382.0}, {"date": "2020-08-12", "close": 53.38, "volume": 1218878.0}, {"date": "2020-08-13", "close": 53.61, "volume": 663898.0}, {"date": "2020-08-14", "close": 54.25, "volume": 1108134.0}, {"date": "2020-08-17", "close": 53.97, "volume": 1236622.0}, {"date": "2020-08-18", "close": 52.88, "volume": 1040186.0}, {"date": "2020-08-19", "close": 51.68, "volume": 1062779.0}, {"date": "2020-08-20", "close": 51.08, "volume": 985329.0}, {"date": "2020-08-21", "close": 51.65, "volume": 1718480.0}, {"date": "2020-08-24", "close": 53.3, "volume": 1622860.0}, {"date": "2020-08-25", "close": 52.64, "volume": 1182428.0}, {"date": "2020-08-26", "close": 51.03, "volume": 1887999.0}, {"date": "2020-08-27", "close": 51.96, "volume": 1231534.0}, {"date": "2020-08-28", "close": 52.38, "volume": 810440.0}, {"date": "2020-08-31", "close": 52.05, "volume": 1389752.0}, {"date": "2020-09-01", "close": 53.74, "volume": 1242723.0}, {"date": "2020-09-02", "close": 54.28, "volume": 1327226.0}, {"date": "2020-09-03", "close": 53.01, "volume": 1394781.0}, {"date": "2020-09-04", "close": 52.05, "volume": 843685.0}, {"date": "2020-09-08", "close": 49.77, "volume": 1729904.0}, {"date": "2020-09-09", "close": 49.33, "volume": 2084434.0}, {"date": "2020-09-10", "close": 49.04, "volume": 1799417.0}, {"date": "2020-09-11", "close": 49.03, "volume": 1756976.0}, {"date": "2020-09-14", "close": 49.56, "volume": 1728302.0}, {"date": "2020-09-15", "close": 48.27, "volume": 1655996.0}, {"date": "2020-09-16", "close": 50.5, "volume": 1536996.0}, {"date": "2020-09-17", "close": 50.83, "volume": 1267665.0}, {"date": "2020-09-18", "close": 50.52, "volume": 3120960.0}, {"date": "2020-09-21", "close": 49.64, "volume": 1277018.0}, {"date": "2020-09-22", "close": 50.4, "volume": 867121.0}, {"date": "2020-09-23", "close": 48.5, "volume": 1661015.0}, {"date": "2020-09-24", "close": 48.98, "volume": 1692626.0}, {"date": "2020-09-25", "close": 49.65, "volume": 1201402.0}, {"date": "2020-09-28", "close": 49.33, "volume": 817164.0}, {"date": "2020-09-29", "close": 48.54, "volume": 1118989.0}, {"date": "2020-09-30", "close": 46.27, "volume": 2407660.0}, {"date": "2020-10-01", "close": 46.34, "volume": 2176861.0}, {"date": "2020-10-02", "close": 47.01, "volume": 1325312.0}, {"date": "2020-10-05", "close": 47.53, "volume": 683046.0}, {"date": "2020-10-06", "close": 46.6, "volume": 1018514.0}, {"date": "2020-10-07", "close": 46.33, "volume": 899016.0}, {"date": "2020-10-08", "close": 48.34, "volume": 791303.0}, {"date": "2020-10-09", "close": 48.29, "volume": 1131801.0}, {"date": "2020-10-12", "close": 49.03, "volume": 990786.0}, {"date": "2020-10-13", "close": 49.86, "volume": 1541638.0}, {"date": "2020-10-14", "close": 49.51, "volume": 1519685.0}, {"date": "2020-10-15", "close": 50.89, "volume": 1297719.0}, {"date": "2020-10-16", "close": 50.04, "volume": 1638731.0}, {"date": "2020-10-19", "close": 49.0, "volume": 1085315.0}, {"date": "2020-10-20", "close": 49.83, "volume": 1149476.0}, {"date": "2020-10-21", "close": 49.56, "volume": 4427852.0}, {"date": "2020-10-22", "close": 49.88, "volume": 1201891.0}, {"date": "2020-10-23", "close": 48.7, "volume": 882396.0}, {"date": "2020-10-26", "close": 47.63, "volume": 1152488.0}, {"date": "2020-10-27", "close": 47.89, "volume": 1915741.0}, {"date": "2020-10-28", "close": 47.43, "volume": 1354221.0}, {"date": "2020-10-29", "close": 48.1, "volume": 1333698.0}, {"date": "2020-10-30", "close": 47.87, "volume": 1116244.0}, {"date": "2020-11-02", "close": 47.05, "volume": 1036972.0}, {"date": "2020-11-03", "close": 48.02, "volume": 833303.0}, {"date": "2020-11-04", "close": 48.22, "volume": 1350270.0}, {"date": "2020-11-05", "close": 49.5, "volume": 1057640.0}, {"date": "2020-11-06", "close": 49.98, "volume": 2109564.0}, {"date": "2020-11-09", "close": 51.8, "volume": 2407969.0}, {"date": "2020-11-10", "close": 51.5, "volume": 2121894.0}, {"date": "2020-11-11", "close": 53.91, "volume": 2771831.0}, {"date": "2020-11-12", "close": 51.5, "volume": 1069650.0}, {"date": "2020-11-13", "close": 52.07, "volume": 1101457.0}, {"date": "2020-11-16", "close": 52.9, "volume": 2270947.0}, {"date": "2020-11-17", "close": 54.13, "volume": 1475814.0}, {"date": "2020-11-18", "close": 53.36, "volume": 1557098.0}, {"date": "2020-11-19", "close": 55.27, "volume": 1887893.0}, {"date": "2020-11-20", "close": 54.44, "volume": 2017688.0}, {"date": "2020-11-23", "close": 56.31, "volume": 1551468.0}, {"date": "2020-11-24", "close": 58.97, "volume": 2280909.0}, {"date": "2020-11-25", "close": 59.51, "volume": 1327275.0}, {"date": "2020-11-27", "close": 58.78, "volume": 907814.0}, {"date": "2020-11-30", "close": 56.69, "volume": 4120811.0}, {"date": "2020-12-01", "close": 56.74, "volume": 1256717.0}, {"date": "2020-12-02", "close": 57.38, "volume": 1625602.0}, {"date": "2020-12-03", "close": 58.32, "volume": 1180130.0}, {"date": "2020-12-04", "close": 59.8, "volume": 3313019.0}, {"date": "2020-12-07", "close": 59.86, "volume": 2248003.0}, {"date": "2020-12-08", "close": 61.18, "volume": 1354255.0}, {"date": "2020-12-09", "close": 60.45, "volume": 1331829.0}, {"date": "2020-12-10", "close": 61.42, "volume": 1407695.0}, {"date": "2020-12-11", "close": 60.53, "volume": 987143.0}, {"date": "2020-12-14", "close": 59.18, "volume": 1904355.0}, {"date": "2020-12-15", "close": 60.59, "volume": 1631731.0}, {"date": "2020-12-16", "close": 59.05, "volume": 1500853.0}, {"date": "2020-12-17", "close": 58.96, "volume": 1212264.0}, {"date": "2020-12-18", "close": 58.15, "volume": 2240051.0}, {"date": "2020-12-21", "close": 57.77, "volume": 1377361.0}, {"date": "2020-12-22", "close": 57.58, "volume": 1403796.0}, {"date": "2020-12-23", "close": 58.21, "volume": 1571002.0}, {"date": "2020-12-24", "close": 57.9, "volume": 433862.0}, {"date": "2020-12-28", "close": 59.01, "volume": 2001469.0}, {"date": "2020-12-29", "close": 59.8, "volume": 1702233.0}, {"date": "2020-12-30", "close": 60.8, "volume": 2434972.0}, {"date": "2020-12-31", "close": 60.03, "volume": 1576247.0}, {"date": "2021-01-04", "close": 58.91, "volume": 1936086.0}, {"date": "2021-01-05", "close": 61.53, "volume": 1909315.0}, {"date": "2021-01-06", "close": 62.58, "volume": 1752657.0}, {"date": "2021-01-07", "close": 64.78, "volume": 1915164.0}, {"date": "2021-01-08", "close": 64.19, "volume": 2568024.0}, {"date": "2021-01-11", "close": 67.07, "volume": 2063687.0}, {"date": "2021-01-12", "close": 67.0, "volume": 2212056.0}, {"date": "2021-01-13", "close": 65.67, "volume": 2140688.0}, {"date": "2021-01-14", "close": 66.0, "volume": 1258816.0}, {"date": "2021-01-15", "close": 66.27, "volume": 1423286.0}, {"date": "2021-01-19", "close": 67.63, "volume": 1368349.0}, {"date": "2021-01-20", "close": 67.02, "volume": 876382.0}, {"date": "2021-01-21", "close": 66.74, "volume": 831745.0}, {"date": "2021-01-22", "close": 66.0, "volume": 1419617.0}, {"date": "2021-01-25", "close": 64.93, "volume": 1278084.0}, {"date": "2021-01-26", "close": 60.66, "volume": 2606765.0}, {"date": "2021-01-27", "close": 59.51, "volume": 3237486.0}, {"date": "2021-01-28", "close": 63.13, "volume": 1967533.0}, {"date": "2021-01-29", "close": 63.33, "volume": 1924792.0}, {"date": "2021-02-01", "close": 63.24, "volume": 1845238.0}, {"date": "2021-02-02", "close": 64.48, "volume": 967929.0}, {"date": "2021-02-03", "close": 65.45, "volume": 849972.0}, {"date": "2021-02-04", "close": 64.9, "volume": 879628.0}, {"date": "2021-02-05", "close": 66.39, "volume": 1011722.0}, {"date": "2021-02-08", "close": 67.13, "volume": 1124090.0}, {"date": "2021-02-09", "close": 66.79, "volume": 866564.0}, {"date": "2021-02-10", "close": 67.54, "volume": 784360.0}, {"date": "2021-02-11", "close": 68.12, "volume": 1009081.0}, {"date": "2021-02-12", "close": 67.62, "volume": 598074.0}, {"date": "2021-02-16", "close": 68.6, "volume": 1393179.0}, {"date": "2021-02-17", "close": 69.29, "volume": 890230.0}, {"date": "2021-02-18", "close": 67.31, "volume": 1269216.0}, {"date": "2021-02-19", "close": 69.1, "volume": 964392.0}, {"date": "2021-02-22", "close": 68.74, "volume": 1392203.0}, {"date": "2021-02-23", "close": 69.49, "volume": 1339833.0}, {"date": "2021-02-24", "close": 70.05, "volume": 2502501.0}, {"date": "2021-02-25", "close": 68.29, "volume": 1144037.0}, {"date": "2021-02-26", "close": 67.39, "volume": 2556731.0}, {"date": "2021-03-01", "close": 68.27, "volume": 1360731.0}, {"date": "2021-03-02", "close": 69.21, "volume": 1490704.0}, {"date": "2021-03-03", "close": 69.08, "volume": 1309250.0}, {"date": "2021-03-04", "close": 73.27, "volume": 4938663.0}, {"date": "2021-03-05", "close": 72.65, "volume": 2528817.0}, {"date": "2021-03-08", "close": 73.2, "volume": 1366841.0}, {"date": "2021-03-09", "close": 71.35, "volume": 1104621.0}, {"date": "2021-03-10", "close": 74.0, "volume": 1467955.0}, {"date": "2021-03-11", "close": 74.07, "volume": 1536642.0}, {"date": "2021-03-12", "close": 75.14, "volume": 1115794.0}, {"date": "2021-03-15", "close": 76.13, "volume": 988279.0}, {"date": "2021-03-16", "close": 74.95, "volume": 1504636.0}, {"date": "2021-03-17", "close": 74.12, "volume": 1230304.0}, {"date": "2021-03-18", "close": 71.48, "volume": 1662177.0}, {"date": "2021-03-19", "close": 71.26, "volume": 3254031.0}, {"date": "2021-03-22", "close": 72.65, "volume": 1386139.0}, {"date": "2021-03-23", "close": 70.89, "volume": 1615259.0}, {"date": "2021-03-24", "close": 71.95, "volume": 1280658.0}, {"date": "2021-03-25", "close": 72.47, "volume": 1272532.0}, {"date": "2021-03-26", "close": 74.05, "volume": 913776.0}, {"date": "2021-03-29", "close": 73.3, "volume": 1044832.0}, {"date": "2021-03-30", "close": 72.2, "volume": 923286.0}, {"date": "2021-03-31", "close": 72.01, "volume": 1418702.0}, {"date": "2021-04-01", "close": 71.8, "volume": 1334949.0}, {"date": "2021-04-05", "close": 71.26, "volume": 648980.0}, {"date": "2021-04-06", "close": 70.73, "volume": 922264.0}, {"date": "2021-04-07", "close": 73.66, "volume": 1280864.0}, {"date": "2021-04-08", "close": 72.95, "volume": 1201616.0}, {"date": "2021-04-09", "close": 73.12, "volume": 1761590.0}, {"date": "2021-04-12", "close": 72.2, "volume": 861962.0}, {"date": "2021-04-13", "close": 72.5, "volume": 865902.0}, {"date": "2021-04-14", "close": 73.75, "volume": 707261.0}, {"date": "2021-04-15", "close": 74.58, "volume": 672279.0}, {"date": "2021-04-16", "close": 73.97, "volume": 634399.0}, {"date": "2021-04-19", "close": 74.65, "volume": 691145.0}, {"date": "2021-04-20", "close": 73.22, "volume": 902062.0}, {"date": "2021-04-21", "close": 73.54, "volume": 559353.0}, {"date": "2021-04-22", "close": 72.72, "volume": 1139973.0}, {"date": "2021-04-23", "close": 74.19, "volume": 1291824.0}, {"date": "2021-04-26", "close": 74.6, "volume": 495058.0}, {"date": "2021-04-27", "close": 74.51, "volume": 669201.0}, {"date": "2021-04-28", "close": 76.32, "volume": 984535.0}, {"date": "2021-04-29", "close": 77.0, "volume": 749241.0}, {"date": "2021-04-30", "close": 77.52, "volume": 972318.0}, {"date": "2021-05-03", "close": 78.8, "volume": 956159.0}, {"date": "2021-05-04", "close": 79.55, "volume": 2075727.0}, {"date": "2021-05-05", "close": 81.0, "volume": 1310046.0}, {"date": "2021-05-06", "close": 80.42, "volume": 1079399.0}, {"date": "2021-05-07", "close": 82.65, "volume": 1162513.0}, {"date": "2021-05-10", "close": 81.68, "volume": 1422263.0}, {"date": "2021-05-11", "close": 82.13, "volume": 1088503.0}, {"date": "2021-05-12", "close": 81.9, "volume": 1734090.0}, {"date": "2021-05-13", "close": 82.35, "volume": 1192365.0}, {"date": "2021-05-14", "close": 83.83, "volume": 1339640.0}, {"date": "2021-05-17", "close": 84.1, "volume": 1009975.0}, {"date": "2021-05-18", "close": 83.7, "volume": 949827.0}, {"date": "2021-05-19", "close": 83.59, "volume": 1033928.0}, {"date": "2021-05-20", "close": 83.98, "volume": 1126583.0}, {"date": "2021-05-21", "close": 83.48, "volume": 786085.0}, {"date": "2021-05-24", "close": 84.69, "volume": 1184221.0}, {"date": "2021-05-25", "close": 84.61, "volume": 1320416.0}, {"date": "2021-05-26", "close": 84.5, "volume": 1196440.0}, {"date": "2021-05-27", "close": 84.18, "volume": 3233880.0}, {"date": "2021-05-28", "close": 84.9, "volume": 848575.0}, {"date": "2021-06-01", "close": 85.32, "volume": 1300440.0}, {"date": "2021-06-02", "close": 86.83, "volume": 916819.0}, {"date": "2021-06-03", "close": 87.22, "volume": 892330.0}, {"date": "2021-06-04", "close": 87.35, "volume": 659160.0}, {"date": "2021-06-07", "close": 88.82, "volume": 1110289.0}, {"date": "2021-06-08", "close": 89.48, "volume": 1494418.0}, {"date": "2021-06-09", "close": 88.22, "volume": 1604881.0}, {"date": "2021-06-10", "close": 88.0, "volume": 1625648.0}, {"date": "2021-06-11", "close": 88.64, "volume": 1145225.0}, {"date": "2021-06-14", "close": 88.82, "volume": 1358068.0}, {"date": "2021-06-15", "close": 88.47, "volume": 1474129.0}, {"date": "2021-06-16", "close": 88.61, "volume": 1209571.0}, {"date": "2021-06-17", "close": 86.4, "volume": 1719053.0}, {"date": "2021-06-18", "close": 83.25, "volume": 2333051.0}, {"date": "2021-06-21", "close": 85.24, "volume": 1412025.0}, {"date": "2021-06-22", "close": 86.83, "volume": 1890984.0}, {"date": "2021-06-23", "close": 87.52, "volume": 1064488.0}, {"date": "2021-06-24", "close": 87.5, "volume": 820515.0}, {"date": "2021-06-25", "close": 87.44, "volume": 1615503.0}, {"date": "2021-06-28", "close": 86.46, "volume": 835840.0}, {"date": "2021-06-29", "close": 86.23, "volume": 857486.0}, {"date": "2021-06-30", "close": 86.74, "volume": 1116598.0}, {"date": "2021-07-01", "close": 87.01, "volume": 959286.0}, {"date": "2021-07-02", "close": 87.67, "volume": 809679.0}, {"date": "2021-07-06", "close": 87.95, "volume": 982287.0}, {"date": "2021-07-07", "close": 87.58, "volume": 1211635.0}, {"date": "2021-07-08", "close": 87.38, "volume": 821210.0}, {"date": "2021-07-09", "close": 88.01, "volume": 812385.0}, {"date": "2021-07-12", "close": 86.7, "volume": 1310850.0}, {"date": "2021-07-13", "close": 83.88, "volume": 1360094.0}, {"date": "2021-07-14", "close": 83.43, "volume": 1575084.0}, {"date": "2021-07-15", "close": 83.07, "volume": 872852.0}, {"date": "2021-07-16", "close": 83.56, "volume": 797688.0}, {"date": "2021-07-19", "close": 80.83, "volume": 1084338.0}, {"date": "2021-07-20", "close": 83.6, "volume": 1530467.0}, {"date": "2021-07-21", "close": 84.36, "volume": 886702.0}, {"date": "2021-07-22", "close": 84.38, "volume": 853862.0}, {"date": "2021-07-23", "close": 83.89, "volume": 756063.0}, {"date": "2021-07-26", "close": 85.34, "volume": 821847.0}, {"date": "2021-07-27", "close": 84.63, "volume": 753187.0}, {"date": "2021-07-28", "close": 85.17, "volume": 1011047.0}, {"date": "2021-07-29", "close": 86.85, "volume": 949533.0}, {"date": "2021-07-30", "close": 84.93, "volume": 1118372.0}, {"date": "2021-08-02", "close": 84.9, "volume": 1113174.0}, {"date": "2021-08-03", "close": 86.16, "volume": 654884.0}, {"date": "2021-08-04", "close": 85.45, "volume": 986730.0}, {"date": "2021-08-05", "close": 85.91, "volume": 1020978.0}, {"date": "2021-08-06", "close": 84.64, "volume": 1081713.0}, {"date": "2021-08-09", "close": 83.88, "volume": 1182096.0}, {"date": "2021-08-10", "close": 87.67, "volume": 1651712.0}, {"date": "2021-08-11", "close": 86.51, "volume": 1471495.0}, {"date": "2021-08-12", "close": 88.13, "volume": 962006.0}, {"date": "2021-08-13", "close": 87.13, "volume": 550648.0}, {"date": "2021-08-16", "close": 85.0, "volume": 1439895.0}, {"date": "2021-08-17", "close": 86.07, "volume": 1147938.0}, {"date": "2021-08-18", "close": 85.88, "volume": 1280448.0}, {"date": "2021-08-19", "close": 83.04, "volume": 1516367.0}, {"date": "2021-08-20", "close": 83.49, "volume": 864542.0}, {"date": "2021-08-23", "close": 85.8, "volume": 1067024.0}, {"date": "2021-08-24", "close": 86.91, "volume": 1118635.0}, {"date": "2021-08-25", "close": 88.53, "volume": 791099.0}, {"date": "2021-08-26", "close": 87.92, "volume": 1312107.0}, {"date": "2021-08-27", "close": 89.7, "volume": 964664.0}, {"date": "2021-08-30", "close": 88.95, "volume": 801010.0}, {"date": "2021-08-31", "close": 87.46, "volume": 1238047.0}, {"date": "2021-09-01", "close": 88.29, "volume": 988350.0}, {"date": "2021-09-02", "close": 89.75, "volume": 992372.0}, {"date": "2021-09-03", "close": 89.92, "volume": 747319.0}, {"date": "2021-09-07", "close": 89.84, "volume": 1577229.0}, {"date": "2021-09-08", "close": 89.98, "volume": 2054514.0}, {"date": "2021-09-09", "close": 87.56, "volume": 1710078.0}, {"date": "2021-09-10", "close": 88.05, "volume": 1283539.0}, {"date": "2021-09-13", "close": 90.83, "volume": 1368078.0}, {"date": "2021-09-14", "close": 88.54, "volume": 1017963.0}, {"date": "2021-09-15", "close": 92.09, "volume": 1893270.0}, {"date": "2021-09-16", "close": 90.7, "volume": 1653627.0}, {"date": "2021-09-17", "close": 86.93, "volume": 3238554.0}, {"date": "2021-09-20", "close": 85.27, "volume": 1529629.0}, {"date": "2021-09-21", "close": 87.74, "volume": 1693773.0}, {"date": "2021-09-22", "close": 89.92, "volume": 1607088.0}, {"date": "2021-09-23", "close": 93.79, "volume": 2169140.0}, {"date": "2021-09-24", "close": 94.67, "volume": 1916630.0}, {"date": "2021-09-27", "close": 96.01, "volume": 2762190.0}, {"date": "2021-09-28", "close": 96.93, "volume": 2221761.0}, {"date": "2021-09-29", "close": 97.59, "volume": 1932287.0}, {"date": "2021-09-30", "close": 97.67, "volume": 3115852.0}, {"date": "2021-10-01", "close": 98.83, "volume": 1779978.0}, {"date": "2021-10-04", "close": 102.3, "volume": 3187190.0}, {"date": "2021-10-05", "close": 100.44, "volume": 2279329.0}, {"date": "2021-10-06", "close": 98.8, "volume": 1620208.0}, {"date": "2021-10-07", "close": 100.06, "volume": 1732444.0}, {"date": "2021-10-08", "close": 99.67, "volume": 1365340.0}, {"date": "2021-10-11", "close": 101.63, "volume": 1120480.0}, {"date": "2021-10-12", "close": 102.52, "volume": 1242641.0}, {"date": "2021-10-13", "close": 105.01, "volume": 1279125.0}, {"date": "2021-10-14", "close": 105.97, "volume": 2007391.0}, {"date": "2021-10-15", "close": 110.49, "volume": 2484184.0}, {"date": "2021-10-18", "close": 111.51, "volume": 2049959.0}, {"date": "2021-10-19", "close": 108.29, "volume": 2491597.0}, {"date": "2021-10-20", "close": 104.15, "volume": 3668847.0}, {"date": "2021-10-21", "close": 105.9, "volume": 1923999.0}, {"date": "2021-10-22", "close": 105.27, "volume": 1131942.0}, {"date": "2021-10-25", "close": 108.0, "volume": 1961514.0}, {"date": "2021-10-26", "close": 107.18, "volume": 1096730.0}, {"date": "2021-10-27", "close": 105.86, "volume": 1801459.0}, {"date": "2021-10-28", "close": 104.57, "volume": 1070769.0}, {"date": "2021-10-29", "close": 103.4, "volume": 1147864.0}, {"date": "2021-11-01", "close": 105.34, "volume": 1281858.0}, {"date": "2021-11-02", "close": 105.57, "volume": 828152.0}, {"date": "2021-11-03", "close": 105.64, "volume": 1330804.0}, {"date": "2021-11-04", "close": 105.57, "volume": 2088422.0}, {"date": "2021-11-05", "close": 107.82, "volume": 2232684.0}, {"date": "2021-11-08", "close": 108.03, "volume": 1696439.0}, {"date": "2021-11-09", "close": 106.92, "volume": 1792632.0}, {"date": "2021-11-10", "close": 104.59, "volume": 1759250.0}, {"date": "2021-11-11", "close": 104.22, "volume": 1241840.0}, {"date": "2021-11-12", "close": 104.31, "volume": 1625205.0}, {"date": "2021-11-15", "close": 103.4, "volume": 1271915.0}, {"date": "2021-11-16", "close": 106.24, "volume": 1558327.0}, {"date": "2021-11-17", "close": 104.89, "volume": 1104850.0}, {"date": "2021-11-18", "close": 107.21, "volume": 1408155.0}, {"date": "2021-11-19", "close": 104.23, "volume": 1939675.0}, {"date": "2021-11-22", "close": 102.85, "volume": 1303241.0}, {"date": "2021-11-23", "close": 104.85, "volume": 1495087.0}, {"date": "2021-11-24", "close": 108.85, "volume": 1616554.0}, {"date": "2021-11-26", "close": 106.89, "volume": 1404643.0}, {"date": "2021-11-29", "close": 106.6, "volume": 1604645.0}, {"date": "2021-11-30", "close": 104.81, "volume": 2818315.0}, {"date": "2021-12-01", "close": 101.78, "volume": 1469641.0}, {"date": "2021-12-02", "close": 105.02, "volume": 2038031.0}, {"date": "2021-12-03", "close": 103.51, "volume": 1543610.0}, {"date": "2021-12-06", "close": 105.37, "volume": 1805373.0}, {"date": "2021-12-07", "close": 106.56, "volume": 2275023.0}, {"date": "2021-12-08", "close": 105.48, "volume": 2377355.0}, {"date": "2021-12-09", "close": 102.17, "volume": 1270138.0}, {"date": "2021-12-10", "close": 103.04, "volume": 1535590.0}, {"date": "2021-12-13", "close": 102.35, "volume": 1322810.0}, {"date": "2021-12-14", "close": 102.08, "volume": 1502790.0}, {"date": "2021-12-15", "close": 101.45, "volume": 1995798.0}, {"date": "2021-12-16", "close": 100.86, "volume": 1952890.0}, {"date": "2021-12-17", "close": 100.41, "volume": 2639635.0}, {"date": "2021-12-20", "close": 101.12, "volume": 1299349.0}, {"date": "2021-12-21", "close": 105.57, "volume": 2387699.0}, {"date": "2021-12-22", "close": 103.68, "volume": 1961063.0}, {"date": "2021-12-23", "close": 103.95, "volume": 917538.0}, {"date": "2021-12-27", "close": 103.43, "volume": 1096076.0}, {"date": "2021-12-28", "close": 103.8, "volume": 723755.0}, {"date": "2021-12-29", "close": 103.45, "volume": 795807.0}, {"date": "2021-12-30", "close": 101.32, "volume": 941352.0}, {"date": "2021-12-31", "close": 101.42, "volume": 633997.0}, {"date": "2022-01-03", "close": 102.49, "volume": 1852693.0}, {"date": "2022-01-04", "close": 104.74, "volume": 1844768.0}, {"date": "2022-01-05", "close": 105.25, "volume": 2115226.0}, {"date": "2022-01-06", "close": 109.56, "volume": 1886234.0}, {"date": "2022-01-07", "close": 108.52, "volume": 1320811.0}, {"date": "2022-01-10", "close": 107.95, "volume": 1518123.0}, {"date": "2022-01-11", "close": 111.17, "volume": 1408140.0}, {"date": "2022-01-12", "close": 114.3, "volume": 1995251.0}, {"date": "2022-01-13", "close": 112.71, "volume": 1565194.0}, {"date": "2022-01-14", "close": 113.0, "volume": 1749332.0}, {"date": "2022-01-18", "close": 112.32, "volume": 1531358.0}, {"date": "2022-01-19", "close": 108.33, "volume": 1847157.0}, {"date": "2022-01-20", "close": 106.29, "volume": 1462741.0}, {"date": "2022-01-21", "close": 104.55, "volume": 1759403.0}, {"date": "2022-01-24", "close": 105.13, "volume": 1991433.0}, {"date": "2022-01-25", "close": 109.88, "volume": 2240633.0}, {"date": "2022-01-26", "close": 110.26, "volume": 2007384.0}, {"date": "2022-01-27", "close": 110.16, "volume": 2362439.0}, {"date": "2022-01-28", "close": 112.86, "volume": 1990553.0}, {"date": "2022-01-31", "close": 111.9, "volume": 1653912.0}, {"date": "2022-02-01", "close": 115.05, "volume": 1885321.0}, {"date": "2022-02-02", "close": 117.14, "volume": 1890269.0}, {"date": "2022-02-03", "close": 114.89, "volume": 1189088.0}, {"date": "2022-02-04", "close": 114.05, "volume": 1378405.0}, {"date": "2022-02-07", "close": 116.5, "volume": 1654436.0}, {"date": "2022-02-08", "close": 114.78, "volume": 990080.0}, {"date": "2022-02-09", "close": 115.95, "volume": 897894.0}, {"date": "2022-02-10", "close": 115.84, "volume": 1059773.0}, {"date": "2022-02-11", "close": 120.24, "volume": 2255887.0}, {"date": "2022-02-14", "close": 116.89, "volume": 1825968.0}, {"date": "2022-02-15", "close": 113.99, "volume": 2121625.0}, {"date": "2022-02-16", "close": 114.89, "volume": 1346296.0}, {"date": "2022-02-17", "close": 115.88, "volume": 2026448.0}, {"date": "2022-02-18", "close": 116.02, "volume": 1634820.0}, {"date": "2022-02-22", "close": 115.72, "volume": 2487125.0}, {"date": "2022-02-23", "close": 118.92, "volume": 2902864.0}, {"date": "2022-02-24", "close": 128.0, "volume": 7843207.0}, {"date": "2022-02-25", "close": 129.25, "volume": 3511013.0}, {"date": "2022-02-28", "close": 132.9, "volume": 5815100.0}, {"date": "2022-03-01", "close": 129.22, "volume": 3581573.0}, {"date": "2022-03-02", "close": 133.46, "volume": 3032612.0}, {"date": "2022-03-03", "close": 133.61, "volume": 3167374.0}, {"date": "2022-03-04", "close": 139.63, "volume": 3456680.0}, {"date": "2022-03-07", "close": 139.01, "volume": 4198802.0}, {"date": "2022-03-08", "close": 134.22, "volume": 3916265.0}, {"date": "2022-03-09", "close": 134.02, "volume": 2626866.0}, {"date": "2022-03-10", "close": 132.58, "volume": 1809353.0}, {"date": "2022-03-11", "close": 129.46, "volume": 1768023.0}, {"date": "2022-03-14", "close": 128.49, "volume": 2764533.0}, {"date": "2022-03-15", "close": 126.56, "volume": 2079839.0}, {"date": "2022-03-16", "close": 125.88, "volume": 1600036.0}, {"date": "2022-03-17", "close": 128.29, "volume": 1707434.0}, {"date": "2022-03-18", "close": 131.86, "volume": 4624573.0}, {"date": "2022-03-21", "close": 135.8, "volume": 2102638.0}, {"date": "2022-03-22", "close": 134.29, "volume": 1676448.0}, {"date": "2022-03-23", "close": 139.97, "volume": 2733841.0}, {"date": "2022-03-24", "close": 141.57, "volume": 2690241.0}, {"date": "2022-03-25", "close": 149.3, "volume": 4223562.0}, {"date": "2022-03-28", "close": 140.15, "volume": 2750693.0}, {"date": "2022-03-29", "close": 138.59, "volume": 2760871.0}, {"date": "2022-03-30", "close": 141.28, "volume": 1918594.0}, {"date": "2022-03-31", "close": 138.65, "volume": 2229008.0}, {"date": "2022-04-01", "close": 142.09, "volume": 2104514.0}, {"date": "2022-04-04", "close": 141.44, "volume": 1550617.0}, {"date": "2022-04-05", "close": 140.76, "volume": 1933087.0}, {"date": "2022-04-06", "close": 141.06, "volume": 1491412.0}, {"date": "2022-04-07", "close": 143.54, "volume": 2110690.0}, {"date": "2022-04-08", "close": 144.18, "volume": 1941061.0}, {"date": "2022-04-11", "close": 139.22, "volume": 1449457.0}, {"date": "2022-04-12", "close": 137.96, "volume": 1926496.0}, {"date": "2022-04-13", "close": 136.45, "volume": 2285220.0}, {"date": "2022-04-14", "close": 139.53, "volume": 3416432.0}, {"date": "2022-04-18", "close": 139.25, "volume": 2413496.0}, {"date": "2022-04-19", "close": 139.13, "volume": 2405546.0}, {"date": "2022-04-20", "close": 137.99, "volume": 1722518.0}, {"date": "2022-04-21", "close": 136.58, "volume": 1584017.0}, {"date": "2022-04-22", "close": 135.7, "volume": 2294680.0}, {"date": "2022-04-25", "close": 131.13, "volume": 2383076.0}, {"date": "2022-04-26", "close": 135.49, "volume": 2535710.0}, {"date": "2022-04-27", "close": 140.28, "volume": 2272941.0}, {"date": "2022-04-28", "close": 141.43, "volume": 1816895.0}, {"date": "2022-04-29", "close": 135.81, "volume": 1931496.0}, {"date": "2022-05-02", "close": 136.05, "volume": 1580924.0}, {"date": "2022-05-03", "close": 140.46, "volume": 2464697.0}, {"date": "2022-05-04", "close": 146.3, "volume": 3644523.0}, {"date": "2022-05-05", "close": 142.8, "volume": 3241502.0}, {"date": "2022-05-06", "close": 147.27, "volume": 2749305.0}, {"date": "2022-05-09", "close": 134.34, "volume": 2910401.0}, {"date": "2022-05-10", "close": 131.1, "volume": 2362466.0}, {"date": "2022-05-11", "close": 132.61, "volume": 1714142.0}, {"date": "2022-05-12", "close": 132.01, "volume": 1795889.0}, {"date": "2022-05-13", "close": 135.53, "volume": 1102077.0}, {"date": "2022-05-16", "close": 136.77, "volume": 1125135.0}, {"date": "2022-05-17", "close": 137.05, "volume": 2749478.0}, {"date": "2022-05-18", "close": 132.97, "volume": 1679604.0}, {"date": "2022-05-19", "close": 130.43, "volume": 1796390.0}, {"date": "2022-05-20", "close": 130.4, "volume": 1817694.0}, {"date": "2022-05-23", "close": 131.11, "volume": 2523175.0}, {"date": "2022-05-24", "close": 130.49, "volume": 1337340.0}, {"date": "2022-05-25", "close": 136.44, "volume": 1732909.0}, {"date": "2022-05-26", "close": 136.09, "volume": 1486926.0}, {"date": "2022-05-27", "close": 138.33, "volume": 1716126.0}, {"date": "2022-05-31", "close": 136.77, "volume": 4034364.0}, {"date": "2022-06-01", "close": 139.98, "volume": 2329804.0}, {"date": "2022-06-02", "close": 143.37, "volume": 1541753.0}, {"date": "2022-06-03", "close": 141.96, "volume": 2267822.0}, {"date": "2022-06-06", "close": 140.01, "volume": 1924175.0}, {"date": "2022-06-07", "close": 146.25, "volume": 1777228.0}, {"date": "2022-06-08", "close": 142.19, "volume": 2378669.0}, {"date": "2022-06-09", "close": 137.35, "volume": 2046309.0}, {"date": "2022-06-10", "close": 135.44, "volume": 1112915.0}, {"date": "2022-06-13", "close": 127.84, "volume": 2562416.0}, {"date": "2022-06-14", "close": 130.52, "volume": 2641133.0}, {"date": "2022-06-15", "close": 130.47, "volume": 2425321.0}, {"date": "2022-06-16", "close": 124.15, "volume": 2660938.0}, {"date": "2022-06-17", "close": 125.98, "volume": 5660569.0}, {"date": "2022-06-21", "close": 132.73, "volume": 3122829.0}, {"date": "2022-06-22", "close": 126.84, "volume": 2802043.0}, {"date": "2022-06-23", "close": 125.15, "volume": 2443002.0}, {"date": "2022-06-24", "close": 126.58, "volume": 5287941.0}, {"date": "2022-06-27", "close": 131.02, "volume": 2067717.0}, {"date": "2022-06-28", "close": 134.86, "volume": 2066127.0}, {"date": "2022-06-29", "close": 134.5, "volume": 1996639.0}, {"date": "2022-06-30", "close": 133.03, "volume": 1824940.0}, {"date": "2022-07-01", "close": 131.95, "volume": 1897877.0}, {"date": "2022-07-05", "close": 131.98, "volume": 1968763.0}, {"date": "2022-07-06", "close": 124.42, "volume": 3540166.0}, {"date": "2022-07-07", "close": 131.95, "volume": 2423964.0}, {"date": "2022-07-08", "close": 127.86, "volume": 2934569.0}, {"date": "2022-07-11", "close": 123.95, "volume": 2243121.0}, {"date": "2022-07-12", "close": 124.29, "volume": 1753097.0}, {"date": "2022-07-13", "close": 122.39, "volume": 1431971.0}, {"date": "2022-07-14", "close": 123.88, "volume": 1888526.0}, {"date": "2022-07-15", "close": 124.17, "volume": 1508202.0}, {"date": "2022-07-18", "close": 126.49, "volume": 1701242.0}, {"date": "2022-07-19", "close": 132.11, "volume": 1561982.0}, {"date": "2022-07-20", "close": 135.76, "volume": 2252575.0}, {"date": "2022-07-21", "close": 137.22, "volume": 2015870.0}, {"date": "2022-07-22", "close": 134.1, "volume": 1332031.0}, {"date": "2022-07-25", "close": 140.0, "volume": 1872895.0}, {"date": "2022-07-26", "close": 144.16, "volume": 4201039.0}, {"date": "2022-07-27", "close": 146.44, "volume": 2721653.0}, {"date": "2022-07-28", "close": 146.08, "volume": 1970645.0}, {"date": "2022-07-29", "close": 149.58, "volume": 2732368.0}, {"date": "2022-08-01", "close": 146.97, "volume": 1686423.0}, {"date": "2022-08-02", "close": 145.97, "volume": 1416732.0}, {"date": "2022-08-03", "close": 145.39, "volume": 1404104.0}, {"date": "2022-08-04", "close": 144.13, "volume": 2375903.0}, {"date": "2022-08-05", "close": 146.77, "volume": 1468327.0}, {"date": "2022-08-08", "close": 147.71, "volume": 1838412.0}, {"date": "2022-08-09", "close": 148.97, "volume": 2484003.0}, {"date": "2022-08-10", "close": 150.77, "volume": 2782767.0}, {"date": "2022-08-11", "close": 154.77, "volume": 3620990.0}, {"date": "2022-08-12", "close": 158.69, "volume": 2417502.0}, {"date": "2022-08-15", "close": 157.57, "volume": 2358542.0}, {"date": "2022-08-16", "close": 161.28, "volume": 2137513.0}, {"date": "2022-08-17", "close": 161.48, "volume": 1748372.0}, {"date": "2022-08-18", "close": 167.56, "volume": 3487979.0}, {"date": "2022-08-19", "close": 165.85, "volume": 1580761.0}, {"date": "2022-08-22", "close": 165.24, "volume": 3215457.0}, {"date": "2022-08-23", "close": 171.02, "volume": 2748925.0}, {"date": "2022-08-24", "close": 171.68, "volume": 2863549.0}, {"date": "2022-08-25", "close": 169.96, "volume": 2363746.0}, {"date": "2022-08-26", "close": 167.76, "volume": 1965470.0}, {"date": "2022-08-29", "close": 165.28, "volume": 2089543.0}, {"date": "2022-08-30", "close": 161.34, "volume": 4002023.0}, {"date": "2022-08-31", "close": 160.18, "volume": 3038299.0}, {"date": "2022-09-01", "close": 156.75, "volume": 2634373.0}, {"date": "2022-09-02", "close": 162.36, "volume": 3100679.0}, {"date": "2022-09-06", "close": 158.58, "volume": 4684401.0}, {"date": "2022-09-07", "close": 155.67, "volume": 3100339.0}, {"date": "2022-09-08", "close": 159.18, "volume": 2113084.0}, {"date": "2022-09-09", "close": 161.25, "volume": 2106863.0}, {"date": "2022-09-12", "close": 160.73, "volume": 1795254.0}, {"date": "2022-09-13", "close": 165.67, "volume": 5023357.0}, {"date": "2022-09-14", "close": 174.17, "volume": 6069276.0}, {"date": "2022-09-15", "close": 172.1, "volume": 3583625.0}, {"date": "2022-09-16", "close": 167.25, "volume": 6480344.0}, {"date": "2022-09-19", "close": 168.5, "volume": 2715084.0}, {"date": "2022-09-20", "close": 168.05, "volume": 2533423.0}, {"date": "2022-09-21", "close": 165.49, "volume": 1846127.0}, {"date": "2022-09-22", "close": 166.22, "volume": 2410782.0}, {"date": "2022-09-23", "close": 155.18, "volume": 3607536.0}, {"date": "2022-09-26", "close": 148.95, "volume": 3404353.0}, {"date": "2022-09-27", "close": 152.57, "volume": 2926340.0}, {"date": "2022-09-28", "close": 163.17, "volume": 3754527.0}, {"date": "2022-09-29", "close": 164.31, "volume": 3206905.0}, {"date": "2022-09-30", "close": 165.91, "volume": 4114684.0}, {"date": "2022-10-03", "close": 167.33, "volume": 4012811.0}, {"date": "2022-10-04", "close": 170.42, "volume": 2879244.0}, {"date": "2022-10-05", "close": 171.44, "volume": 2482469.0}, {"date": "2022-10-06", "close": 172.51, "volume": 1902062.0}, {"date": "2022-10-07", "close": 174.0, "volume": 2303806.0}, {"date": "2022-10-10", "close": 167.89, "volume": 2167601.0}, {"date": "2022-10-11", "close": 168.14, "volume": 2678125.0}, {"date": "2022-10-12", "close": 171.61, "volume": 2182139.0}, {"date": "2022-10-13", "close": 178.17, "volume": 3752579.0}, {"date": "2022-10-14", "close": 170.55, "volume": 3884181.0}, {"date": "2022-10-17", "close": 171.6, "volume": 1893324.0}, {"date": "2022-10-18", "close": 167.97, "volume": 2717545.0}, {"date": "2022-10-19", "close": 170.75, "volume": 1903126.0}, {"date": "2022-10-20", "close": 173.9, "volume": 2156108.0}, {"date": "2022-10-21", "close": 175.79, "volume": 1634308.0}, {"date": "2022-10-24", "close": 168.89, "volume": 2559206.0}, {"date": "2022-10-25", "close": 169.28, "volume": 2826771.0}, {"date": "2022-10-26", "close": 169.35, "volume": 2064258.0}, {"date": "2022-10-27", "close": 174.13, "volume": 2202632.0}, {"date": "2022-10-28", "close": 174.48, "volume": 1204811.0}, {"date": "2022-10-31", "close": 176.41, "volume": 2225780.0}, {"date": "2022-11-01", "close": 179.86, "volume": 2078884.0}, {"date": "2022-11-02", "close": 178.62, "volume": 2347091.0}, {"date": "2022-11-03", "close": 177.05, "volume": 3659683.0}, {"date": "2022-11-04", "close": 171.78, "volume": 3716588.0}, {"date": "2022-11-07", "close": 170.46, "volume": 1889376.0}, {"date": "2022-11-08", "close": 173.37, "volume": 1838150.0}, {"date": "2022-11-09", "close": 162.87, "volume": 3572146.0}, {"date": "2022-11-10", "close": 167.32, "volume": 2468578.0}, {"date": "2022-11-11", "close": 161.76, "volume": 4439729.0}, {"date": "2022-11-14", "close": 164.5, "volume": 2598760.0}, {"date": "2022-11-15", "close": 165.37, "volume": 2522522.0}, {"date": "2022-11-16", "close": 167.61, "volume": 2089824.0}, {"date": "2022-11-17", "close": 165.48, "volume": 1401231.0}, {"date": "2022-11-18", "close": 167.75, "volume": 2130115.0}, {"date": "2022-11-21", "close": 164.53, "volume": 2055039.0}, {"date": "2022-11-22", "close": 172.47, "volume": 2029891.0}, {"date": "2022-11-23", "close": 172.8, "volume": 1125606.0}, {"date": "2022-11-25", "close": 173.08, "volume": 701278.0}, {"date": "2022-11-28", "close": 170.43, "volume": 1249667.0}, {"date": "2022-11-29", "close": 172.65, "volume": 1439707.0}, {"date": "2022-11-30", "close": 175.36, "volume": 3008815.0}, {"date": "2022-12-01", "close": 175.53, "volume": 1303279.0}, {"date": "2022-12-02", "close": 174.72, "volume": 1435597.0}, {"date": "2022-12-05", "close": 172.34, "volume": 1417350.0}, {"date": "2022-12-06", "close": 163.73, "volume": 2487816.0}, {"date": "2022-12-07", "close": 168.38, "volume": 1662678.0}, {"date": "2022-12-08", "close": 163.1, "volume": 2283255.0}, {"date": "2022-12-09", "close": 158.53, "volume": 2187291.0}, {"date": "2022-12-12", "close": 162.49, "volume": 1242095.0}, {"date": "2022-12-13", "close": 165.2, "volume": 1511410.0}, {"date": "2022-12-14", "close": 163.2, "volume": 1596158.0}, {"date": "2022-12-15", "close": 160.6, "volume": 1695402.0}, {"date": "2022-12-16", "close": 157.61, "volume": 2162917.0}, {"date": "2022-12-19", "close": 152.27, "volume": 1759766.0}, {"date": "2022-12-20", "close": 153.7, "volume": 1486376.0}, {"date": "2022-12-21", "close": 157.32, "volume": 1714182.0}, {"date": "2022-12-22", "close": 152.45, "volume": 2268275.0}, {"date": "2022-12-23", "close": 155.92, "volume": 1172888.0}, {"date": "2022-12-27", "close": 155.51, "volume": 1318328.0}, {"date": "2022-12-28", "close": 149.46, "volume": 1576295.0}, {"date": "2022-12-29", "close": 149.86, "volume": 1642161.0}, {"date": "2022-12-30", "close": 149.96, "volume": 1817359.0}, {"date": "2023-01-03", "close": 140.53, "volume": 4363736.0}, {"date": "2023-01-04", "close": 144.69, "volume": 3734881.0}, {"date": "2023-01-05", "close": 144.79, "volume": 2698963.0}, {"date": "2023-01-06", "close": 142.88, "volume": 2228801.0}, {"date": "2023-01-09", "close": 143.49, "volume": 2304296.0}, {"date": "2023-01-10", "close": 146.51, "volume": 1706956.0}, {"date": "2023-01-11", "close": 149.46, "volume": 2469789.0}, {"date": "2023-01-12", "close": 153.47, "volume": 2065707.0}, {"date": "2023-01-13", "close": 156.51, "volume": 1909301.0}, {"date": "2023-01-17", "close": 149.87, "volume": 2770696.0}, {"date": "2023-01-18", "close": 151.37, "volume": 2442035.0}, {"date": "2023-01-19", "close": 150.59, "volume": 2552245.0}, {"date": "2023-01-20", "close": 151.73, "volume": 1584790.0}, {"date": "2023-01-23", "close": 154.91, "volume": 1875680.0}, {"date": "2023-01-24", "close": 151.02, "volume": 1429268.0}, {"date": "2023-01-25", "close": 148.84, "volume": 1790386.0}, {"date": "2023-01-26", "close": 151.76, "volume": 1993479.0}, {"date": "2023-01-27", "close": 150.26, "volume": 981668.0}, {"date": "2023-01-30", "close": 148.71, "volume": 1271464.0}, {"date": "2023-01-31", "close": 152.79, "volume": 1959249.0}, {"date": "2023-02-01", "close": 153.96, "volume": 1831243.0}, {"date": "2023-02-02", "close": 149.28, "volume": 1951612.0}, {"date": "2023-02-03", "close": 147.83, "volume": 1373972.0}, {"date": "2023-02-06", "close": 148.35, "volume": 1629889.0}, {"date": "2023-02-07", "close": 149.93, "volume": 1044035.0}, {"date": "2023-02-08", "close": 148.74, "volume": 1158840.0}, {"date": "2023-02-09", "close": 147.48, "volume": 1588547.0}, {"date": "2023-02-10", "close": 151.97, "volume": 1134223.0}, {"date": "2023-02-13", "close": 147.8, "volume": 1218528.0}, {"date": "2023-02-14", "close": 148.79, "volume": 1259300.0}, {"date": "2023-02-15", "close": 151.03, "volume": 1262671.0}, {"date": "2023-02-16", "close": 148.8, "volume": 1103485.0}, {"date": "2023-02-17", "close": 144.87, "volume": 2153821.0}, {"date": "2023-02-21", "close": 143.88, "volume": 1889469.0}, {"date": "2023-02-22", "close": 147.86, "volume": 2094416.0}, {"date": "2023-02-23", "close": 161.82, "volume": 5727708.0}, {"date": "2023-02-24", "close": 157.77, "volume": 3040911.0}, {"date": "2023-02-27", "close": 158.5, "volume": 1828445.0}, {"date": "2023-02-28", "close": 157.34, "volume": 2180601.0}, {"date": "2023-03-01", "close": 160.79, "volume": 1448620.0}, {"date": "2023-03-02", "close": 163.32, "volume": 1780020.0}, {"date": "2023-03-03", "close": 164.38, "volume": 2063567.0}, {"date": "2023-03-06", "close": 156.55, "volume": 3084469.0}, {"date": "2023-03-07", "close": 155.71, "volume": 1666270.0}, {"date": "2023-03-08", "close": 155.18, "volume": 1411301.0}, {"date": "2023-03-09", "close": 153.15, "volume": 1743741.0}, {"date": "2023-03-10", "close": 154.23, "volume": 2818068.0}, {"date": "2023-03-13", "close": 153.95, "volume": 2779675.0}, {"date": "2023-03-14", "close": 150.31, "volume": 2622468.0}, {"date": "2023-03-15", "close": 144.09, "volume": 3592557.0}, {"date": "2023-03-16", "close": 146.88, "volume": 2566803.0}, {"date": "2023-03-17", "close": 143.87, "volume": 2680357.0}, {"date": "2023-03-20", "close": 146.0, "volume": 1986500.0}, {"date": "2023-03-21", "close": 148.96, "volume": 2100929.0}, {"date": "2023-03-22", "close": 147.43, "volume": 1881108.0}, {"date": "2023-03-23", "close": 146.65, "volume": 1983408.0}, {"date": "2023-03-24", "close": 147.33, "volume": 1211005.0}, {"date": "2023-03-27", "close": 148.7, "volume": 1047985.0}, {"date": "2023-03-28", "close": 153.52, "volume": 1293063.0}, {"date": "2023-03-29", "close": 155.49, "volume": 1250727.0}, {"date": "2023-03-30", "close": 156.89, "volume": 975730.0}, {"date": "2023-03-31", "close": 157.6, "volume": 1370312.0}, {"date": "2023-04-03", "close": 158.15, "volume": 1567969.0}, {"date": "2023-04-04", "close": 153.5, "volume": 1660483.0}, {"date": "2023-04-05", "close": 156.44, "volume": 1128382.0}, {"date": "2023-04-06", "close": 153.15, "volume": 1396096.0}, {"date": "2023-04-10", "close": 153.49, "volume": 1104367.0}, {"date": "2023-04-11", "close": 152.3, "volume": 1148111.0}, {"date": "2023-04-12", "close": 153.01, "volume": 1275589.0}, {"date": "2023-04-13", "close": 152.48, "volume": 1305744.0}, {"date": "2023-04-14", "close": 152.8, "volume": 899607.0}, {"date": "2023-04-17", "close": 150.16, "volume": 1116893.0}, {"date": "2023-04-18", "close": 150.5, "volume": 1344301.0}, {"date": "2023-04-19", "close": 150.83, "volume": 965091.0}, {"date": "2023-04-20", "close": 151.08, "volume": 1189182.0}, {"date": "2023-04-21", "close": 150.41, "volume": 909222.0}, {"date": "2023-04-24", "close": 152.8, "volume": 1765654.0}, {"date": "2023-04-25", "close": 149.52, "volume": 1118587.0}, {"date": "2023-04-26", "close": 150.4, "volume": 1057067.0}, {"date": "2023-04-27", "close": 151.61, "volume": 1285814.0}, {"date": "2023-04-28", "close": 153.0, "volume": 1513211.0}, {"date": "2023-05-01", "close": 153.0, "volume": 1946500.0}, {"date": "2023-05-02", "close": 149.29, "volume": 2766548.0}, {"date": "2023-05-03", "close": 143.53, "volume": 1746497.0}, {"date": "2023-05-04", "close": 145.26, "volume": 1631969.0}, {"date": "2023-05-05", "close": 148.19, "volume": 1365802.0}, {"date": "2023-05-08", "close": 149.59, "volume": 1194282.0}, {"date": "2023-05-09", "close": 149.58, "volume": 1134399.0}, {"date": "2023-05-10", "close": 148.27, "volume": 913639.0}, {"date": "2023-05-11", "close": 147.0, "volume": 853720.0}, {"date": "2023-05-12", "close": 147.91, "volume": 1022139.0}, {"date": "2023-05-15", "close": 149.8, "volume": 1076780.0}, {"date": "2023-05-16", "close": 142.87, "volume": 1818097.0}, {"date": "2023-05-17", "close": 142.38, "volume": 1511476.0}, {"date": "2023-05-18", "close": 141.93, "volume": 1365020.0}, {"date": "2023-05-19", "close": 141.18, "volume": 1241400.0}, {"date": "2023-05-22", "close": 143.93, "volume": 1647921.0}, {"date": "2023-05-23", "close": 145.6, "volume": 1458426.0}, {"date": "2023-05-24", "close": 143.49, "volume": 1230792.0}, {"date": "2023-05-25", "close": 141.34, "volume": 1468714.0}, {"date": "2023-05-26", "close": 138.9, "volume": 1904690.0}, {"date": "2023-05-30", "close": 137.75, "volume": 3058597.0}, {"date": "2023-05-31", "close": 139.77, "volume": 4954570.0}, {"date": "2023-06-01", "close": 142.23, "volume": 1961475.0}, {"date": "2023-06-02", "close": 145.77, "volume": 2696495.0}, {"date": "2023-06-05", "close": 143.39, "volume": 1633523.0}, {"date": "2023-06-06", "close": 141.8, "volume": 1222375.0}, {"date": "2023-06-07", "close": 145.24, "volume": 1841131.0}, {"date": "2023-06-08", "close": 147.33, "volume": 1433508.0}, {"date": "2023-06-09", "close": 147.14, "volume": 1752051.0}, {"date": "2023-06-12", "close": 144.55, "volume": 1440719.0}, {"date": "2023-06-13", "close": 145.36, "volume": 1484905.0}, {"date": "2023-06-14", "close": 147.0, "volume": 1568141.0}, {"date": "2023-06-15", "close": 147.18, "volume": 1797737.0}, {"date": "2023-06-16", "close": 148.68, "volume": 1987584.0}, {"date": "2023-06-20", "close": 148.93, "volume": 1139534.0}, {"date": "2023-06-21", "close": 150.14, "volume": 1917271.0}, {"date": "2023-06-22", "close": 149.5, "volume": 1823837.0}, {"date": "2023-06-23", "close": 148.56, "volume": 3923884.0}, {"date": "2023-06-26", "close": 147.43, "volume": 1397526.0}, {"date": "2023-06-27", "close": 149.41, "volume": 1211980.0}, {"date": "2023-06-28", "close": 150.0, "volume": 1167159.0}, {"date": "2023-06-29", "close": 151.21, "volume": 1217628.0}, {"date": "2023-06-30", "close": 152.36, "volume": 1733044.0}, {"date": "2023-07-03", "close": 153.72, "volume": 715708.0}, {"date": "2023-07-05", "close": 151.84, "volume": 966473.0}, {"date": "2023-07-06", "close": 150.52, "volume": 1303691.0}, {"date": "2023-07-07", "close": 152.19, "volume": 1197041.0}, {"date": "2023-07-10", "close": 152.83, "volume": 1323981.0}, {"date": "2023-07-11", "close": 158.38, "volume": 1852705.0}, {"date": "2023-07-12", "close": 156.98, "volume": 1999746.0}, {"date": "2023-07-13", "close": 157.35, "volume": 1063054.0}, {"date": "2023-07-14", "close": 153.9, "volume": 1035265.0}, {"date": "2023-07-17", "close": 154.99, "volume": 1637311.0}, {"date": "2023-07-18", "close": 158.5, "volume": 1198063.0}, {"date": "2023-07-19", "close": 157.38, "volume": 1316457.0}, {"date": "2023-07-20", "close": 156.77, "volume": 1184843.0}, {"date": "2023-07-21", "close": 158.18, "volume": 792210.0}, {"date": "2023-07-24", "close": 159.55, "volume": 1057631.0}, {"date": "2023-07-25", "close": 161.07, "volume": 1051838.0}, {"date": "2023-07-26", "close": 159.93, "volume": 1188829.0}, {"date": "2023-07-27", "close": 158.79, "volume": 977972.0}, {"date": "2023-07-28", "close": 159.51, "volume": 1203202.0}, {"date": "2023-07-31", "close": 161.86, "volume": 1315928.0}, {"date": "2023-08-01", "close": 160.25, "volume": 997027.0}, {"date": "2023-08-02", "close": 159.14, "volume": 1216643.0}, {"date": "2023-08-03", "close": 164.83, "volume": 2310405.0}, {"date": "2023-08-04", "close": 163.26, "volume": 1218571.0}, {"date": "2023-08-07", "close": 162.08, "volume": 1059988.0}, {"date": "2023-08-08", "close": 163.18, "volume": 1262521.0}, {"date": "2023-08-09", "close": 167.43, "volume": 2474826.0}, {"date": "2023-08-10", "close": 166.9, "volume": 1615531.0}, {"date": "2023-08-11", "close": 167.01, "volume": 986696.0}, {"date": "2023-08-14", "close": 164.59, "volume": 1314661.0}, {"date": "2023-08-15", "close": 162.36, "volume": 1079955.0}, {"date": "2023-08-16", "close": 160.19, "volume": 1070985.0}, {"date": "2023-08-17", "close": 163.39, "volume": 1277383.0}, {"date": "2023-08-18", "close": 163.9, "volume": 1001293.0}, {"date": "2023-08-21", "close": 164.13, "volume": 1026796.0}, {"date": "2023-08-22", "close": 166.88, "volume": 1716169.0}, {"date": "2023-08-23", "close": 166.41, "volume": 1220462.0}, {"date": "2023-08-24", "close": 160.97, "volume": 1835843.0}, {"date": "2023-08-25", "close": 161.2, "volume": 1093554.0}, {"date": "2023-08-28", "close": 162.55, "volume": 1023208.0}, {"date": "2023-08-29", "close": 163.7, "volume": 991724.0}, {"date": "2023-08-30", "close": 164.98, "volume": 885724.0}, {"date": "2023-08-31", "close": 163.2, "volume": 1870569.0}, {"date": "2023-09-01", "close": 167.34, "volume": 1447115.0}, {"date": "2023-09-05", "close": 166.18, "volume": 1374281.0}, {"date": "2023-09-06", "close": 161.76, "volume": 1772457.0}, {"date": "2023-09-07", "close": 159.87, "volume": 1875722.0}, {"date": "2023-09-08", "close": 162.68, "volume": 1310494.0}, {"date": "2023-09-11", "close": 161.55, "volume": 935146.0}, {"date": "2023-09-12", "close": 164.09, "volume": 936087.0}, {"date": "2023-09-13", "close": 162.72, "volume": 967020.0}, {"date": "2023-09-14", "close": 165.56, "volume": 1479802.0}, {"date": "2023-09-15", "close": 163.46, "volume": 2359652.0}, {"date": "2023-09-18", "close": 163.35, "volume": 1003863.0}, {"date": "2023-09-19", "close": 161.61, "volume": 1016945.0}, {"date": "2023-09-20", "close": 161.47, "volume": 1031953.0}, {"date": "2023-09-21", "close": 158.85, "volume": 1083501.0}, {"date": "2023-09-22", "close": 159.92, "volume": 1190812.0}, {"date": "2023-09-25", "close": 164.14, "volume": 1377185.0}, {"date": "2023-09-26", "close": 162.01, "volume": 945258.0}, {"date": "2023-09-27", "close": 165.46, "volume": 1810768.0}, {"date": "2023-09-28", "close": 168.94, "volume": 1613615.0}, {"date": "2023-09-29", "close": 165.96, "volume": 2060815.0}, {"date": "2023-10-02", "close": 162.53, "volume": 1405010.0}, {"date": "2023-10-03", "close": 162.61, "volume": 1222647.0}, {"date": "2023-10-04", "close": 158.95, "volume": 1732420.0}, {"date": "2023-10-05", "close": 160.6, "volume": 1336894.0}, {"date": "2023-10-06", "close": 163.35, "volume": 1498917.0}, {"date": "2023-10-09", "close": 168.76, "volume": 1803943.0}, {"date": "2023-10-10", "close": 171.0, "volume": 2059199.0}, {"date": "2023-10-11", "close": 172.39, "volume": 1481865.0}, {"date": "2023-10-12", "close": 174.22, "volume": 1647347.0}, {"date": "2023-10-13", "close": 176.71, "volume": 2080425.0}, {"date": "2023-10-16", "close": 173.97, "volume": 2292739.0}, {"date": "2023-10-17", "close": 173.25, "volume": 1927827.0}, {"date": "2023-10-18", "close": 175.64, "volume": 1543605.0}, {"date": "2023-10-19", "close": 175.54, "volume": 1503760.0}, {"date": "2023-10-20", "close": 171.83, "volume": 1686854.0}, {"date": "2023-10-23", "close": 169.28, "volume": 1122714.0}, {"date": "2023-10-24", "close": 168.0, "volume": 1165478.0}, {"date": "2023-10-25", "close": 167.95, "volume": 867413.0}, {"date": "2023-10-26", "close": 167.85, "volume": 1029790.0}, {"date": "2023-10-27", "close": 166.86, "volume": 1078968.0}, {"date": "2023-10-30", "close": 166.85, "volume": 900590.0}, {"date": "2023-10-31", "close": 166.42, "volume": 902852.0}, {"date": "2023-11-01", "close": 168.63, "volume": 1399787.0}, {"date": "2023-11-02", "close": 176.92, "volume": 2233114.0}, {"date": "2023-11-03", "close": 173.59, "volume": 1749780.0}, {"date": "2023-11-06", "close": 171.06, "volume": 1536802.0}, {"date": "2023-11-07", "close": 168.94, "volume": 1645420.0}, {"date": "2023-11-08", "close": 170.22, "volume": 1282591.0}, {"date": "2023-11-09", "close": 170.67, "volume": 1313760.0}, {"date": "2023-11-10", "close": 171.62, "volume": 1104780.0}, {"date": "2023-11-13", "close": 170.92, "volume": 1005343.0}, {"date": "2023-11-14", "close": 172.22, "volume": 887781.0}, {"date": "2023-11-15", "close": 171.79, "volume": 1409107.0}, {"date": "2023-11-16", "close": 173.83, "volume": 1242130.0}, {"date": "2023-11-17", "close": 173.5, "volume": 1162714.0}, {"date": "2023-11-20", "close": 173.72, "volume": 1253609.0}, {"date": "2023-11-21", "close": 176.04, "volume": 1060676.0}, {"date": "2023-11-22", "close": 177.78, "volume": 913052.0}, {"date": "2023-11-24", "close": 179.21, "volume": 730570.0}, {"date": "2023-11-27", "close": 178.64, "volume": 1243473.0}, {"date": "2023-11-28", "close": 179.41, "volume": 1693900.0}, {"date": "2023-11-29", "close": 180.44, "volume": 1835701.0}, {"date": "2023-11-30", "close": 182.15, "volume": 2903510.0}, {"date": "2023-12-01", "close": 181.61, "volume": 1604270.0}, {"date": "2023-12-04", "close": 174.17, "volume": 2760967.0}, {"date": "2023-12-05", "close": 170.07, "volume": 2066712.0}, {"date": "2023-12-06", "close": 172.75, "volume": 1853206.0}, {"date": "2023-12-07", "close": 171.83, "volume": 1490413.0}, {"date": "2023-12-08", "close": 176.21, "volume": 1360135.0}, {"date": "2023-12-11", "close": 172.93, "volume": 1204740.0}, {"date": "2023-12-12", "close": 170.82, "volume": 1102114.0}, {"date": "2023-12-13", "close": 170.1, "volume": 1732643.0}, {"date": "2023-12-14", "close": 171.54, "volume": 1706459.0}, {"date": "2023-12-15", "close": 170.2, "volume": 1925426.0}, {"date": "2023-12-18", "close": 173.72, "volume": 1371181.0}, {"date": "2023-12-19", "close": 173.38, "volume": 1213817.0}, {"date": "2023-12-20", "close": 171.08, "volume": 1238618.0}, {"date": "2023-12-21", "close": 171.72, "volume": 1319352.0}, {"date": "2023-12-22", "close": 172.58, "volume": 731368.0}, {"date": "2023-12-26", "close": 171.33, "volume": 903770.0}, {"date": "2023-12-27", "close": 171.36, "volume": 1138127.0}, {"date": "2023-12-28", "close": 171.02, "volume": 714877.0}, {"date": "2023-12-29", "close": 170.71, "volume": 864666.0}, {"date": "2024-01-02", "close": 169.41, "volume": 1311696.0}, {"date": "2024-01-03", "close": 169.36, "volume": 1555868.0}, {"date": "2024-01-04", "close": 168.86, "volume": 1323001.0}, {"date": "2024-01-05", "close": 167.57, "volume": 1778169.0}, {"date": "2024-01-08", "close": 166.95, "volume": 1353382.0}, {"date": "2024-01-09", "close": 167.34, "volume": 2059922.0}, {"date": "2024-01-10", "close": 167.14, "volume": 1599881.0}, {"date": "2024-01-11", "close": 164.66, "volume": 1271589.0}, {"date": "2024-01-12", "close": 165.06, "volume": 1126492.0}, {"date": "2024-01-16", "close": 163.83, "volume": 1121104.0}, {"date": "2024-01-17", "close": 162.53, "volume": 1258895.0}, {"date": "2024-01-18", "close": 162.4, "volume": 1413247.0}, {"date": "2024-01-19", "close": 161.05, "volume": 1615187.0}, {"date": "2024-01-22", "close": 162.3, "volume": 1718128.0}, {"date": "2024-01-23", "close": 162.47, "volume": 1461349.0}, {"date": "2024-01-24", "close": 165.33, "volume": 2113934.0}, {"date": "2024-01-25", "close": 164.24, "volume": 1651628.0}, {"date": "2024-01-26", "close": 167.72, "volume": 2102328.0}, {"date": "2024-01-29", "close": 166.61, "volume": 1416554.0}, {"date": "2024-01-30", "close": 166.55, "volume": 1339989.0}, {"date": "2024-01-31", "close": 163.99, "volume": 1475988.0}, {"date": "2024-02-01", "close": 163.0, "volume": 2070299.0}, {"date": "2024-02-02", "close": 161.81, "volume": 1834106.0}, {"date": "2024-02-05", "close": 159.85, "volume": 1571495.0}, {"date": "2024-02-06", "close": 160.26, "volume": 1371397.0}, {"date": "2024-02-07", "close": 160.08, "volume": 1699027.0}, {"date": "2024-02-08", "close": 159.02, "volume": 1940299.0}, {"date": "2024-02-09", "close": 157.99, "volume": 2239848.0}, {"date": "2024-02-12", "close": 158.89, "volume": 2506714.0}, {"date": "2024-02-13", "close": 157.48, "volume": 1969315.0}, {"date": "2024-02-14", "close": 155.59, "volume": 2061837.0}, {"date": "2024-02-15", "close": 158.96, "volume": 1862870.0}, {"date": "2024-02-16", "close": 160.37, "volume": 1731801.0}, {"date": "2024-02-20", "close": 161.1, "volume": 2509913.0}, {"date": "2024-02-21", "close": 164.54, "volume": 2464085.0}, {"date": "2024-02-22", "close": 157.68, "volume": 4450988.0}, {"date": "2024-02-23", "close": 157.73, "volume": 4181694.0}, {"date": "2024-02-26", "close": 154.99, "volume": 2695555.0}, {"date": "2024-02-27", "close": 153.18, "volume": 2962341.0}, {"date": "2024-02-28", "close": 152.89, "volume": 2409666.0}, {"date": "2024-02-29", "close": 155.2, "volume": 3705539.0}, {"date": "2024-03-01", "close": 156.18, "volume": 2705231.0}, {"date": "2024-03-04", "close": 153.27, "volume": 3221027.0}, {"date": "2024-03-05", "close": 153.51, "volume": 2331732.0}, {"date": "2024-03-06", "close": 153.7, "volume": 2535917.0}, {"date": "2024-03-07", "close": 154.21, "volume": 1447407.0}, {"date": "2024-03-08", "close": 154.95, "volume": 1665363.0}, {"date": "2024-03-11", "close": 156.43, "volume": 1663711.0}, {"date": "2024-03-12", "close": 156.41, "volume": 1923063.0}, {"date": "2024-03-13", "close": 156.83, "volume": 1460315.0}, {"date": "2024-03-14", "close": 157.99, "volume": 1896446.0}, {"date": "2024-03-15", "close": 161.29, "volume": 3822062.0}, {"date": "2024-03-18", "close": 160.67, "volume": 1887289.0}, {"date": "2024-03-19", "close": 161.58, "volume": 1838048.0}, {"date": "2024-03-20", "close": 162.75, "volume": 1649496.0}, {"date": "2024-03-21", "close": 159.68, "volume": 1692512.0}, {"date": "2024-03-22", "close": 159.72, "volume": 1491341.0}, {"date": "2024-03-25", "close": 160.07, "volume": 1321342.0}, {"date": "2024-03-26", "close": 159.74, "volume": 1608228.0}, {"date": "2024-03-27", "close": 161.14, "volume": 1156067.0}, {"date": "2024-03-28", "close": 161.28, "volume": 1902967.0}, {"date": "2024-04-01", "close": 159.33, "volume": 1765768.0}, {"date": "2024-04-02", "close": 158.6, "volume": 1977014.0}, {"date": "2024-04-03", "close": 158.29, "volume": 1291742.0}, {"date": "2024-04-04", "close": 155.03, "volume": 2198744.0}, {"date": "2024-04-05", "close": 156.76, "volume": 1506533.0}, {"date": "2024-04-08", "close": 156.48, "volume": 1353949.0}, {"date": "2024-04-09", "close": 157.04, "volume": 1149809.0}, {"date": "2024-04-10", "close": 158.06, "volume": 1374254.0}, {"date": "2024-04-11", "close": 158.85, "volume": 1111790.0}, {"date": "2024-04-12", "close": 156.79, "volume": 1875423.0}, {"date": "2024-04-15", "close": 154.43, "volume": 1593274.0}, {"date": "2024-04-16", "close": 154.27, "volume": 1803759.0}, {"date": "2024-04-17", "close": 156.81, "volume": 1692496.0}, {"date": "2024-04-18", "close": 160.43, "volume": 2172464.0}, {"date": "2024-04-19", "close": 161.97, "volume": 1994574.0}, {"date": "2024-04-22", "close": 160.46, "volume": 1624381.0}, {"date": "2024-04-23", "close": 158.9, "volume": 1796396.0}, {"date": "2024-04-24", "close": 157.42, "volume": 2128724.0}, {"date": "2024-04-25", "close": 159.36, "volume": 1466114.0}, {"date": "2024-04-26", "close": 159.14, "volume": 1286921.0}, {"date": "2024-04-29", "close": 161.7, "volume": 1886176.0}, {"date": "2024-04-30", "close": 157.82, "volume": 2885769.0}, {"date": "2024-05-01", "close": 157.03, "volume": 2388565.0}, {"date": "2024-05-02", "close": 160.63, "volume": 3159488.0}, {"date": "2024-05-03", "close": 157.54, "volume": 3959078.0}, {"date": "2024-05-06", "close": 156.82, "volume": 2686912.0}, {"date": "2024-05-07", "close": 156.31, "volume": 1866022.0}, {"date": "2024-05-08", "close": 157.13, "volume": 1240394.0}, {"date": "2024-05-09", "close": 157.78, "volume": 1420719.0}, {"date": "2024-05-10", "close": 157.07, "volume": 1812601.0}, {"date": "2024-05-13", "close": 154.74, "volume": 1852733.0}, {"date": "2024-05-14", "close": 157.42, "volume": 1701062.0}, {"date": "2024-05-15", "close": 156.12, "volume": 1646050.0}, {"date": "2024-05-16", "close": 157.94, "volume": 1264494.0}, {"date": "2024-05-17", "close": 160.16, "volume": 1509779.0}, {"date": "2024-05-20", "close": 159.8, "volume": 966096.0}, {"date": "2024-05-21", "close": 159.85, "volume": 1336451.0}, {"date": "2024-05-22", "close": 158.89, "volume": 1389265.0}, {"date": "2024-05-23", "close": 157.11, "volume": 1393500.0}, {"date": "2024-05-24", "close": 156.98, "volume": 1037956.0}, {"date": "2024-05-28", "close": 156.18, "volume": 1777544.0}, {"date": "2024-05-29", "close": 153.87, "volume": 1565699.0}, {"date": "2024-05-30", "close": 155.47, "volume": 1290838.0}, {"date": "2024-05-31", "close": 157.79, "volume": 3980812.0}, {"date": "2024-06-03", "close": 160.61, "volume": 1894906.0}, {"date": "2024-06-04", "close": 160.87, "volume": 1693162.0}, {"date": "2024-06-05", "close": 160.0, "volume": 1623977.0}, {"date": "2024-06-06", "close": 160.59, "volume": 1251967.0}, {"date": "2024-06-07", "close": 159.59, "volume": 1351727.0}, {"date": "2024-06-10", "close": 157.97, "volume": 1874039.0}, {"date": "2024-06-11", "close": 157.37, "volume": 1231074.0}, {"date": "2024-06-12", "close": 158.46, "volume": 1277660.0}, {"date": "2024-06-13", "close": 159.22, "volume": 1914685.0}, {"date": "2024-06-14", "close": 155.88, "volume": 1378733.0}, {"date": "2024-06-17", "close": 155.09, "volume": 1233355.0}, {"date": "2024-06-18", "close": 161.11, "volume": 2933318.0}, {"date": "2024-06-20", "close": 163.93, "volume": 2397145.0}, {"date": "2024-06-21", "close": 164.92, "volume": 4392580.0}, {"date": "2024-06-24", "close": 165.96, "volume": 2160530.0}, {"date": "2024-06-25", "close": 169.78, "volume": 3169183.0}, {"date": "2024-06-26", "close": 171.07, "volume": 2759216.0}, {"date": "2024-06-27", "close": 172.2, "volume": 2293075.0}, {"date": "2024-06-28", "close": 174.83, "volume": 7051199.0}, {"date": "2024-07-01", "close": 173.08, "volume": 2103589.0}, {"date": "2024-07-02", "close": 174.45, "volume": 1675161.0}, {"date": "2024-07-03", "close": 174.07, "volume": 983444.0}, {"date": "2024-07-05", "close": 174.18, "volume": 1388675.0}, {"date": "2024-07-08", "close": 175.4, "volume": 1347518.0}, {"date": "2024-07-09", "close": 175.98, "volume": 1622922.0}, {"date": "2024-07-10", "close": 174.92, "volume": 2097929.0}, {"date": "2024-07-11", "close": 176.41, "volume": 1389774.0}, {"date": "2024-07-12", "close": 177.56, "volume": 1411089.0}, {"date": "2024-07-15", "close": 177.66, "volume": 1529866.0}, {"date": "2024-07-16", "close": 178.68, "volume": 1420911.0}, {"date": "2024-07-17", "close": 181.57, "volume": 1731195.0}, {"date": "2024-07-18", "close": 182.03, "volume": 2372005.0}, {"date": "2024-07-19", "close": 181.93, "volume": 1277364.0}, {"date": "2024-07-22", "close": 180.9, "volume": 1364816.0}, {"date": "2024-07-23", "close": 176.88, "volume": 1456991.0}, {"date": "2024-07-24", "close": 174.91, "volume": 1427747.0}, {"date": "2024-07-25", "close": 176.35, "volume": 1232929.0}, {"date": "2024-07-26", "close": 176.72, "volume": 1231889.0}, {"date": "2024-07-29", "close": 177.68, "volume": 1658220.0}, {"date": "2024-07-30", "close": 181.88, "volume": 2223966.0}, {"date": "2024-07-31", "close": 182.64, "volume": 1529522.0}, {"date": "2024-08-01", "close": 179.76, "volume": 1150931.0}, {"date": "2024-08-02", "close": 176.55, "volume": 1926616.0}, {"date": "2024-08-05", "close": 172.24, "volume": 2000702.0}, {"date": "2024-08-06", "close": 176.47, "volume": 1395555.0}, {"date": "2024-08-07", "close": 177.66, "volume": 2036409.0}, {"date": "2024-08-08", "close": 180.3, "volume": 2305626.0}, {"date": "2024-08-09", "close": 183.17, "volume": 1645285.0}, {"date": "2024-08-12", "close": 183.25, "volume": 1358181.0}, {"date": "2024-08-13", "close": 181.91, "volume": 1083942.0}, {"date": "2024-08-14", "close": 184.12, "volume": 1451797.0}, {"date": "2024-08-15", "close": 184.64, "volume": 1050729.0}, {"date": "2024-08-16", "close": 184.98, "volume": 1397557.0}, {"date": "2024-08-19", "close": 186.09, "volume": 1015814.0}, {"date": "2024-08-20", "close": 183.07, "volume": 1079756.0}, {"date": "2024-08-21", "close": 181.85, "volume": 1359497.0}, {"date": "2024-08-22", "close": 181.91, "volume": 917173.0}, {"date": "2024-08-23", "close": 183.96, "volume": 914285.0}, {"date": "2024-08-26", "close": 184.32, "volume": 1052218.0}, {"date": "2024-08-27", "close": 184.19, "volume": 1005734.0}, {"date": "2024-08-28", "close": 182.52, "volume": 933533.0}, {"date": "2024-08-29", "close": 183.89, "volume": 936771.0}, {"date": "2024-08-30", "close": 185.26, "volume": 1785891.0}, {"date": "2024-09-03", "close": 182.88, "volume": 1288971.0}, {"date": "2024-09-04", "close": 181.08, "volume": 1485757.0}, {"date": "2024-09-05", "close": 181.28, "volume": 1077344.0}, {"date": "2024-09-06", "close": 180.64, "volume": 1509885.0}, {"date": "2024-09-09", "close": 178.49, "volume": 2199562.0}, {"date": "2024-09-10", "close": 177.77, "volume": 1081741.0}, {"date": "2024-09-11", "close": 176.61, "volume": 964529.0}, {"date": "2024-09-12", "close": 177.21, "volume": 924188.0}, {"date": "2024-09-13", "close": 179.05, "volume": 1083065.0}, {"date": "2024-09-16", "close": 182.55, "volume": 1705503.0}, {"date": "2024-09-17", "close": 180.79, "volume": 1135749.0}, {"date": "2024-09-18", "close": 180.1, "volume": 1331477.0}, {"date": "2024-09-19", "close": 182.07, "volume": 1934961.0}, {"date": "2024-09-20", "close": 180.66, "volume": 5874807.0}, {"date": "2024-09-23", "close": 182.33, "volume": 1758911.0}, {"date": "2024-09-24", "close": 180.67, "volume": 1809447.0}, {"date": "2024-09-25", "close": 179.73, "volume": 1140670.0}, {"date": "2024-09-26", "close": 178.27, "volume": 1007958.0}, {"date": "2024-09-27", "close": 179.63, "volume": 685715.0}, {"date": "2024-09-30", "close": 179.84, "volume": 1155803.0}, {"date": "2024-10-01", "close": 181.3, "volume": 1280006.0}, {"date": "2024-10-02", "close": 184.51, "volume": 1187977.0}, {"date": "2024-10-03", "close": 187.18, "volume": 1254934.0}, {"date": "2024-10-04", "close": 188.44, "volume": 1227385.0}, {"date": "2024-10-07", "close": 190.04, "volume": 1193632.0}, {"date": "2024-10-08", "close": 187.94, "volume": 1240673.0}, {"date": "2024-10-09", "close": 190.98, "volume": 1148904.0}, {"date": "2024-10-10", "close": 191.79, "volume": 1167358.0}, {"date": "2024-10-11", "close": 190.83, "volume": 1163972.0}, {"date": "2024-10-14", "close": 188.77, "volume": 991084.0}, {"date": "2024-10-15", "close": 183.79, "volume": 1636948.0}, {"date": "2024-10-16", "close": 182.58, "volume": 1344899.0}, {"date": "2024-10-17", "close": 182.44, "volume": 1530377.0}, {"date": "2024-10-18", "close": 182.19, "volume": 1278889.0}, {"date": "2024-10-21", "close": 181.07, "volume": 1086908.0}, {"date": "2024-10-22", "close": 182.39, "volume": 1217660.0}, {"date": "2024-10-23", "close": 182.86, "volume": 1510102.0}, {"date": "2024-10-24", "close": 186.37, "volume": 1838235.0}, {"date": "2024-10-25", "close": 184.93, "volume": 1849890.0}, {"date": "2024-10-28", "close": 183.58, "volume": 2242828.0}, {"date": "2024-10-29", "close": 182.53, "volume": 1378449.0}, {"date": "2024-10-30", "close": 181.92, "volume": 1792454.0}, {"date": "2024-10-31", "close": 191.38, "volume": 3706084.0}, {"date": "2024-11-01", "close": 187.55, "volume": 2041109.0}, {"date": "2024-11-04", "close": 188.77, "volume": 1675186.0}, {"date": "2024-11-05", "close": 192.58, "volume": 1669474.0}, {"date": "2024-11-06", "close": 197.92, "volume": 3282893.0}, {"date": "2024-11-07", "close": 201.99, "volume": 2225910.0}, {"date": "2024-11-08", "close": 205.67, "volume": 2087452.0}, {"date": "2024-11-11", "close": 214.88, "volume": 2646874.0}, {"date": "2024-11-12", "close": 214.08, "volume": 2320019.0}, {"date": "2024-11-13", "close": 210.0, "volume": 2147993.0}, {"date": "2024-11-14", "close": 210.78, "volume": 1911788.0}, {"date": "2024-11-15", "close": 212.3, "volume": 1599104.0}, {"date": "2024-11-18", "close": 214.75, "volume": 1483057.0}, {"date": "2024-11-19", "close": 220.04, "volume": 2163306.0}, {"date": "2024-11-20", "close": 220.64, "volume": 1525616.0}, {"date": "2024-11-21", "close": 224.99, "volume": 1982077.0}, {"date": "2024-11-22", "close": 222.6, "volume": 1503969.0}, {"date": "2024-11-25", "close": 218.22, "volume": 2542805.0}, {"date": "2024-11-26", "close": 221.9, "volume": 1314100.0}, {"date": "2024-11-27", "close": 221.77, "volume": 1174624.0}, {"date": "2024-11-29", "close": 224.01, "volume": 860344.0}, {"date": "2024-12-02", "close": 222.57, "volume": 1172845.0}, {"date": "2024-12-03", "close": 223.11, "volume": 928288.0}, {"date": "2024-12-04", "close": 223.72, "volume": 1175765.0}, {"date": "2024-12-05", "close": 225.92, "volume": 1633960.0}, {"date": "2024-12-06", "close": 221.93, "volume": 1286273.0}, {"date": "2024-12-09", "close": 214.29, "volume": 2080252.0}, {"date": "2024-12-10", "close": 212.83, "volume": 1432699.0}, {"date": "2024-12-11", "close": 215.2, "volume": 1942590.0}, {"date": "2024-12-12", "close": 214.63, "volume": 1235225.0}, {"date": "2024-12-13", "close": 213.06, "volume": 1202902.0}, {"date": "2024-12-16", "close": 210.54, "volume": 1619156.0}, {"date": "2024-12-17", "close": 210.68, "volume": 1571804.0}, {"date": "2024-12-18", "close": 206.65, "volume": 1853002.0}, {"date": "2024-12-19", "close": 205.94, "volume": 2335503.0}, {"date": "2024-12-20", "close": 208.89, "volume": 2600537.0}, {"date": "2024-12-23", "close": 209.38, "volume": 1377556.0}, {"date": "2024-12-24", "close": 210.49, "volume": 557477.0}, {"date": "2024-12-26", "close": 210.27, "volume": 1039870.0}, {"date": "2024-12-27", "close": 210.48, "volume": 686534.0}, {"date": "2024-12-30", "close": 213.07, "volume": 1186899.0}, {"date": "2024-12-31", "close": 214.87, "volume": 1166964.0}, {"date": "2025-01-02", "close": 220.6, "volume": 2127891.0}, {"date": "2025-01-03", "close": 222.48, "volume": 1417883.0}, {"date": "2025-01-06", "close": 223.91, "volume": 1458868.0}, {"date": "2025-01-07", "close": 223.51, "volume": 1074339.0}, {"date": "2025-01-08", "close": 225.19, "volume": 1373710.0}, {"date": "2025-01-10", "close": 225.22, "volume": 1635067.0}, {"date": "2025-01-13", "close": 229.44, "volume": 1788764.0}, {"date": "2025-01-14", "close": 243.09, "volume": 3167973.0}, {"date": "2025-01-15", "close": 245.88, "volume": 2478703.0}, {"date": "2025-01-16", "close": 253.66, "volume": 2807797.0}, {"date": "2025-01-17", "close": 252.76, "volume": 2503768.0}, {"date": "2025-01-21", "close": 249.63, "volume": 3401473.0}, {"date": "2025-01-22", "close": 233.36, "volume": 4850468.0}, {"date": "2025-01-23", "close": 234.29, "volume": 3085638.0}, {"date": "2025-01-24", "close": 231.86, "volume": 2584270.0}, {"date": "2025-01-27", "close": 224.46, "volume": 3318690.0}, {"date": "2025-01-28", "close": 226.47, "volume": 2410910.0}, {"date": "2025-01-29", "close": 228.04, "volume": 1440092.0}, {"date": "2025-01-30", "close": 230.2, "volume": 1503869.0}, {"date": "2025-01-31", "close": 223.65, "volume": 2095130.0}, {"date": "2025-02-03", "close": 229.56, "volume": 1765691.0}, {"date": "2025-02-04", "close": 228.01, "volume": 1568283.0}, {"date": "2025-02-05", "close": 230.59, "volume": 1466086.0}, {"date": "2025-02-06", "close": 218.62, "volume": 3594734.0}, {"date": "2025-02-07", "close": 217.47, "volume": 2709477.0}, {"date": "2025-02-10", "close": 221.51, "volume": 2321871.0}, {"date": "2025-02-11", "close": 219.2, "volume": 1680284.0}, {"date": "2025-02-12", "close": 209.32, "volume": 4443469.0}, {"date": "2025-02-13", "close": 209.99, "volume": 2578445.0}, {"date": "2025-02-14", "close": 213.52, "volume": 2744276.0}, {"date": "2025-02-18", "close": 215.65, "volume": 2025308.0}, {"date": "2025-02-19", "close": 218.81, "volume": 2886938.0}, {"date": "2025-02-20", "close": 226.92, "volume": 3634316.0}, {"date": "2025-02-21", "close": 221.16, "volume": 2487968.0}, {"date": "2025-02-24", "close": 219.78, "volume": 1542618.0}, {"date": "2025-02-25", "close": 216.04, "volume": 2706938.0}, {"date": "2025-02-26", "close": 218.99, "volume": 1800861.0}, {"date": "2025-02-27", "close": 219.93, "volume": 2027769.0}, {"date": "2025-02-28", "close": 228.56, "volume": 4031821.0}, {"date": "2025-03-03", "close": 220.85, "volume": 2261031.0}, {"date": "2025-03-04", "close": 219.98, "volume": 2486702.0}, {"date": "2025-03-05", "close": 217.56, "volume": 2075758.0}, {"date": "2025-03-06", "close": 215.41, "volume": 1831084.0}, {"date": "2025-03-07", "close": 220.2, "volume": 2749273.0}, {"date": "2025-03-10", "close": 214.4, "volume": 2409778.0}, {"date": "2025-03-11", "close": 211.37, "volume": 2394831.0}, {"date": "2025-03-12", "close": 215.16, "volume": 1579117.0}, {"date": "2025-03-13", "close": 211.55, "volume": 2600130.0}, {"date": "2025-03-14", "close": 218.53, "volume": 1586031.0}, {"date": "2025-03-17", "close": 222.52, "volume": 1313444.0}, {"date": "2025-03-18", "close": 224.03, "volume": 2189820.0}, {"date": "2025-03-19", "close": 227.27, "volume": 1365544.0}, {"date": "2025-03-20", "close": 230.23, "volume": 1439785.0}, {"date": "2025-03-21", "close": 226.83, "volume": 2395031.0}, {"date": "2025-03-24", "close": 233.59, "volume": 1551209.0}, {"date": "2025-03-25", "close": 232.0, "volume": 1770003.0}, {"date": "2025-03-26", "close": 232.45, "volume": 1191650.0}, {"date": "2025-03-27", "close": 226.79, "volume": 2259590.0}, {"date": "2025-03-28", "close": 226.23, "volume": 1330961.0}, {"date": "2025-03-31", "close": 231.4, "volume": 2180933.0}, {"date": "2025-04-01", "close": 230.95, "volume": 1451020.0}, {"date": "2025-04-02", "close": 234.62, "volume": 1403912.0}, {"date": "2025-04-03", "close": 220.07, "volume": 2911439.0}, {"date": "2025-04-04", "close": 197.25, "volume": 4977847.0}, {"date": "2025-04-07", "close": 202.2, "volume": 4590670.0}, {"date": "2025-04-08", "close": 205.16, "volume": 4299013.0}, {"date": "2025-04-09", "close": 217.83, "volume": 4325309.0}, {"date": "2025-04-10", "close": 212.84, "volume": 2874842.0}, {"date": "2025-04-11", "close": 220.31, "volume": 2731862.0}, {"date": "2025-04-14", "close": 221.65, "volume": 1643476.0}, {"date": "2025-04-15", "close": 226.95, "volume": 1749591.0}, {"date": "2025-04-16", "close": 227.45, "volume": 1395145.0}, {"date": "2025-04-17", "close": 231.45, "volume": 2011301.0}, {"date": "2025-04-21", "close": 223.34, "volume": 2097812.0}, {"date": "2025-04-22", "close": 229.8, "volume": 2303463.0}, {"date": "2025-04-23", "close": 228.09, "volume": 2182101.0}, {"date": "2025-04-24", "close": 232.27, "volume": 1365386.0}, {"date": "2025-04-25", "close": 233.18, "volume": 1169742.0}, {"date": "2025-04-28", "close": 237.6, "volume": 1416857.0}, {"date": "2025-04-29", "close": 237.83, "volume": 1170530.0}, {"date": "2025-04-30", "close": 231.11, "volume": 2663633.0}, {"date": "2025-05-01", "close": 230.49, "volume": 1288881.0}, {"date": "2025-05-02", "close": 235.79, "volume": 1707550.0}, {"date": "2025-05-05", "close": 235.51, "volume": 1305602.0}, {"date": "2025-05-06", "close": 234.46, "volume": 1718500.0}, {"date": "2025-05-07", "close": 238.76, "volume": 1956385.0}, {"date": "2025-05-08", "close": 237.31, "volume": 2495627.0}, {"date": "2025-05-09", "close": 233.8, "volume": 2580052.0}, {"date": "2025-05-12", "close": 230.48, "volume": 2022255.0}, {"date": "2025-05-13", "close": 232.72, "volume": 1770375.0}, {"date": "2025-05-14", "close": 233.25, "volume": 1729644.0}, {"date": "2025-05-15", "close": 235.72, "volume": 1323770.0}, {"date": "2025-05-16", "close": 235.07, "volume": 1460698.0}, {"date": "2025-05-19", "close": 233.21, "volume": 1275464.0}, {"date": "2025-05-20", "close": 232.95, "volume": 1404751.0}, {"date": "2025-05-21", "close": 229.31, "volume": 1556954.0}, {"date": "2025-05-22", "close": 228.51, "volume": 1506352.0}, {"date": "2025-05-23", "close": 229.12, "volume": 1351643.0}, {"date": "2025-05-27", "close": 231.66, "volume": 1648267.0}, {"date": "2025-05-28", "close": 233.62, "volume": 1452177.0}, {"date": "2025-05-29", "close": 231.81, "volume": 2069421.0}, {"date": "2025-05-30", "close": 236.99, "volume": 3961087.0}, {"date": "2025-06-02", "close": 243.23, "volume": 3010006.0}, {"date": "2025-06-03", "close": 244.33, "volume": 2038097.0}, {"date": "2025-06-04", "close": 240.89, "volume": 1875975.0}, {"date": "2025-06-05", "close": 243.89, "volume": 1991528.0}, {"date": "2025-06-06", "close": 243.09, "volume": 2183537.0}, {"date": "2025-06-09", "close": 228.78, "volume": 4602101.0}, {"date": "2025-06-10", "close": 230.15, "volume": 2219275.0}, {"date": "2025-06-11", "close": 235.0, "volume": 1738820.0}, {"date": "2025-06-12", "close": 235.04, "volume": 1331698.0}, {"date": "2025-06-13", "close": 238.34, "volume": 1482710.0}, {"date": "2025-06-16", "close": 233.61, "volume": 1582249.0}, {"date": "2025-06-17", "close": 235.99, "volume": 1523734.0}, {"date": "2025-06-18", "close": 235.06, "volume": 1569257.0}, {"date": "2025-06-20", "close": 234.95, "volume": 2349233.0}, {"date": "2025-06-23", "close": 232.53, "volume": 1413319.0}, {"date": "2025-06-24", "close": 239.95, "volume": 1639315.0}, {"date": "2025-06-25", "close": 236.32, "volume": 1604595.0}, {"date": "2025-06-26", "close": 242.09, "volume": 2031017.0}, {"date": "2025-06-27", "close": 240.0, "volume": 2473350.0}, {"date": "2025-06-30", "close": 243.52, "volume": 1664977.0}, {"date": "2025-07-01", "close": 236.04, "volume": 1755792.0}, {"date": "2025-07-02", "close": 240.27, "volume": 1864129.0}, {"date": "2025-07-03", "close": 239.62, "volume": 1049816.0}, {"date": "2025-07-07", "close": 238.56, "volume": 1098443.0}, {"date": "2025-07-08", "close": 236.78, "volume": 1510177.0}, {"date": "2025-07-09", "close": 235.96, "volume": 1579463.0}, {"date": "2025-07-10", "close": 234.23, "volume": 1324694.0}, {"date": "2025-07-11", "close": 235.23, "volume": 1706153.0}, {"date": "2025-07-14", "close": 241.53, "volume": 1446509.0}, {"date": "2025-07-15", "close": 235.33, "volume": 1337009.0}, {"date": "2025-07-16", "close": 231.51, "volume": 1539768.0}, {"date": "2025-07-17", "close": 231.67, "volume": 1710458.0}, {"date": "2025-07-18", "close": 244.28, "volume": 5499151.0}, {"date": "2025-07-21", "close": 226.44, "volume": 4584485.0}, {"date": "2025-07-22", "close": 222.68, "volume": 2676818.0}, {"date": "2025-07-23", "close": 223.29, "volume": 1849179.0}, {"date": "2025-07-24", "close": 225.8, "volume": 1979648.0}, {"date": "2025-07-25", "close": 225.37, "volume": 1360240.0}, {"date": "2025-07-28", "close": 228.48, "volume": 2798336.0}, {"date": "2025-07-29", "close": 235.0, "volume": 2490409.0}, {"date": "2025-07-30", "close": 233.29, "volume": 1475935.0}, {"date": "2025-07-31", "close": 235.88, "volume": 1771780.0}, {"date": "2025-08-01", "close": 238.31, "volume": 2022615.0}, {"date": "2025-08-04", "close": 242.01, "volume": 1766579.0}, {"date": "2025-08-05", "close": 239.63, "volume": 1921516.0}, {"date": "2025-08-06", "close": 235.91, "volume": 2078192.0}, {"date": "2025-08-07", "close": 235.27, "volume": 2148964.0}, {"date": "2025-08-08", "close": 230.83, "volume": 2357013.0}, {"date": "2025-08-11", "close": 230.05, "volume": 2114469.0}, {"date": "2025-08-12", "close": 229.77, "volume": 1829054.0}, {"date": "2025-08-13", "close": 231.29, "volume": 1498475.0}, {"date": "2025-08-14", "close": 232.63, "volume": 1067507.0}, {"date": "2025-08-15", "close": 230.14, "volume": 1268864.0}, {"date": "2025-08-18", "close": 229.94, "volume": 1355755.0}, {"date": "2025-08-19", "close": 230.4, "volume": 1326239.0}, {"date": "2025-08-20", "close": 236.01, "volume": 2089259.0}, {"date": "2025-08-21", "close": 240.61, "volume": 2126784.0}, {"date": "2025-08-22", "close": 237.56, "volume": 1434123.0}, {"date": "2025-08-25", "close": 239.35, "volume": 1441431.0}, {"date": "2025-08-26", "close": 241.58, "volume": 1817504.0}, {"date": "2025-08-27", "close": 241.6, "volume": 1658002.0}, {"date": "2025-08-28", "close": 242.14, "volume": 1649416.0}, {"date": "2025-08-29", "close": 241.82, "volume": 1655529.0}, {"date": "2025-09-02", "close": 240.86, "volume": 1719444.0}, {"date": "2025-09-03", "close": 239.39, "volume": 1350139.0}, {"date": "2025-09-04", "close": 236.97, "volume": 1799140.0}, {"date": "2025-09-05", "close": 235.78, "volume": 1822918.0}, {"date": "2025-09-08", "close": 233.39, "volume": 1796903.0}, {"date": "2025-09-09", "close": 234.41, "volume": 1265033.0}, {"date": "2025-09-10", "close": 237.04, "volume": 1133214.0}, {"date": "2025-09-11", "close": 237.07, "volume": 1571290.0}, {"date": "2025-09-12", "close": 236.09, "volume": 1096011.0}, {"date": "2025-09-15", "close": 232.82, "volume": 1461622.0}, {"date": "2025-09-16", "close": 234.9, "volume": 1218060.0}, {"date": "2025-09-17", "close": 235.32, "volume": 1081274.0}, {"date": "2025-09-18", "close": 234.34, "volume": 2083327.0}, {"date": "2025-09-19", "close": 231.5, "volume": 3066875.0}, {"date": "2025-09-22", "close": 230.8, "volume": 1725433.0}, {"date": "2025-09-23", "close": 234.91, "volume": 1564309.0}, {"date": "2025-09-24", "close": 236.61, "volume": 2084892.0}, {"date": "2025-09-25", "close": 237.62, "volume": 1390866.0}, {"date": "2025-09-26", "close": 238.43, "volume": 1171509.0}, {"date": "2025-09-29", "close": 235.46, "volume": 1173112.0}, {"date": "2025-09-30", "close": 234.98, "volume": 1588116.0}, {"date": "2025-10-01", "close": 232.11, "volume": 1279659.0}, {"date": "2025-10-02", "close": 231.79, "volume": 1286935.0}, {"date": "2025-10-03", "close": 232.28, "volume": 1090020.0}, {"date": "2025-10-06", "close": 233.26, "volume": 1178379.0}, {"date": "2025-10-07", "close": 235.34, "volume": 1889909.0}, {"date": "2025-10-08", "close": 235.74, "volume": 1974453.0}, {"date": "2025-10-09", "close": 231.38, "volume": 1246483.0}, {"date": "2025-10-10", "close": 227.37, "volume": 1383997.0}, {"date": "2025-10-13", "close": 227.0, "volume": 1323651.0}, {"date": "2025-10-14", "close": 226.22, "volume": 2036837.0}, {"date": "2025-10-15", "close": 225.23, "volume": 2110534.0}, {"date": "2025-10-16", "close": 220.07, "volume": 2389104.0}, {"date": "2025-10-17", "close": 218.96, "volume": 1473931.0}, {"date": "2025-10-20", "close": 221.32, "volume": 1621727.0}, {"date": "2025-10-21", "close": 222.22, "volume": 1293282.0}, {"date": "2025-10-22", "close": 224.46, "volume": 1318793.0}, {"date": "2025-10-23", "close": 221.54, "volume": 1904276.0}, {"date": "2025-10-24", "close": 219.59, "volume": 1116652.0}, {"date": "2025-10-27", "close": 219.8, "volume": 1494894.0}, {"date": "2025-10-28", "close": 216.0, "volume": 1965116.0}, {"date": "2025-10-29", "close": 211.13, "volume": 3246072.0}, {"date": "2025-10-30", "close": 211.52, "volume": 3057254.0}, {"date": "2025-10-31", "close": 212.0, "volume": 3048789.0}, {"date": "2025-11-03", "close": 209.61, "volume": 1927018.0}, {"date": "2025-11-04", "close": 206.75, "volume": 2080173.0}, {"date": "2025-11-05", "close": 205.63, "volume": 1642325.0}, {"date": "2025-11-06", "close": 208.03, "volume": 1575721.0}, {"date": "2025-11-07", "close": 207.9, "volume": 2492478.0}, {"date": "2025-11-10", "close": 211.55, "volume": 1607551.0}, {"date": "2025-11-11", "close": 212.0, "volume": 1455313.0}, {"date": "2025-11-12", "close": 213.55, "volume": 2367584.0}, {"date": "2025-11-13", "close": 213.3, "volume": 1467796.0}, {"date": "2025-11-14", "close": 215.19, "volume": 1820282.0}, {"date": "2025-11-17", "close": 215.21, "volume": 2144977.0}, {"date": "2025-11-18", "close": 212.46, "volume": 1612000.0}, {"date": "2025-11-19", "close": 209.62, "volume": 1909577.0}, {"date": "2025-11-20", "close": 208.17, "volume": 1663843.0}, {"date": "2025-11-21", "close": 205.5, "volume": 1778322.0}, {"date": "2025-11-24", "close": 204.58, "volume": 3986895.0}, {"date": "2025-11-25", "close": 204.91, "volume": 2404194.0}, {"date": "2025-11-26", "close": 205.79, "volume": 1486816.0}, {"date": "2025-11-28", "close": 208.46, "volume": 838983.0}, {"date": "2025-12-01", "close": 210.69, "volume": 1506175.0}, {"date": "2025-12-02", "close": 209.28, "volume": 1257494.0}, {"date": "2025-12-03", "close": 208.46, "volume": 1485603.0}, {"date": "2025-12-04", "close": 207.9, "volume": 2261301.0}, {"date": "2025-12-05", "close": 205.69, "volume": 2280430.0}, {"date": "2025-12-08", "close": 200.8, "volume": 3188757.0}, {"date": "2025-12-09", "close": 198.72, "volume": 2187907.0}, {"date": "2025-12-10", "close": 192.91, "volume": 2967133.0}, {"date": "2025-12-11", "close": 191.6, "volume": 1780780.0}, {"date": "2025-12-12", "close": 189.36, "volume": 2959943.0}, {"date": "2025-12-15", "close": 188.83, "volume": 2716391.0}, {"date": "2025-12-16", "close": 189.28, "volume": 3029228.0}, {"date": "2025-12-17", "close": 190.35, "volume": 4220608.0}, {"date": "2025-12-18", "close": 189.85, "volume": 1982992.0}, {"date": "2025-12-19", "close": 189.76, "volume": 2402225.0}, {"date": "2025-12-22", "close": 189.37, "volume": 1428416.0}, {"date": "2025-12-23", "close": 191.7, "volume": 1254658.0}, {"date": "2025-12-24", "close": 190.33, "volume": 520669.0}, {"date": "2025-12-26", "close": 189.31, "volume": 728711.0}, {"date": "2025-12-29", "close": 192.6, "volume": 1944504.0}, {"date": "2025-12-30", "close": 193.44, "volume": 1079272.0}, {"date": "2025-12-31", "close": 194.39, "volume": 1256781.0}, {"date": "2026-01-02", "close": 197.8, "volume": 1928937.0}, {"date": "2026-01-05", "close": 198.72, "volume": 2146729.0}, {"date": "2026-01-06", "close": 194.59, "volume": 1945759.0}, {"date": "2026-01-07", "close": 196.07, "volume": 1901423.0}, {"date": "2026-01-08", "close": 196.5, "volume": 2153310.0}, {"date": "2026-01-09", "close": 194.18, "volume": 1793021.0}, {"date": "2026-01-12", "close": 193.44, "volume": 1479273.0}, {"date": "2026-01-13", "close": 193.69, "volume": 1989500.0}, {"date": "2026-01-14", "close": 199.72, "volume": 3324463.0}, {"date": "2026-01-15", "close": 202.74, "volume": 2405187.0}, {"date": "2026-01-16", "close": 206.7, "volume": 2110512.0}, {"date": "2026-01-20", "close": 203.04, "volume": 2099462.0}, {"date": "2026-01-21", "close": 207.3, "volume": 1756121.0}, {"date": "2026-01-22", "close": 206.79, "volume": 1716479.0}, {"date": "2026-01-23", "close": 207.35, "volume": 1302355.0}, {"date": "2026-01-26", "close": 206.51, "volume": 1658501.0}, {"date": "2026-01-27", "close": 205.73, "volume": 1520522.0}, {"date": "2026-01-28", "close": 208.04, "volume": 2020818.0}, {"date": "2026-01-29", "close": 212.99, "volume": 2113328.0}, {"date": "2026-01-30", "close": 211.52, "volume": 1484769.0}, {"date": "2026-02-02", "close": 207.76, "volume": 1271216.0}, {"date": "2026-02-03", "close": 210.96, "volume": 1716914.0}, {"date": "2026-02-04", "close": 213.86, "volume": 2209355.0}, {"date": "2026-02-05", "close": 210.54, "volume": 1773846.0}, {"date": "2026-02-06", "close": 213.11, "volume": 1423573.0}, {"date": "2026-02-09", "close": 215.65, "volume": 1413677.0}, {"date": "2026-02-10", "close": 218.37, "volume": 1284259.0}, {"date": "2026-02-11", "close": 219.41, "volume": 1680986.0}, {"date": "2026-02-12", "close": 217.69, "volume": 2153294.0}, {"date": "2026-02-13", "close": 220.79, "volume": 1845663.0}, {"date": "2026-02-17", "close": 219.01, "volume": 1283878.0}, {"date": "2026-02-18", "close": 223.72, "volume": 1311761.0}, {"date": "2026-02-19", "close": 226.19, "volume": 1679628.0}, {"date": "2026-02-20", "close": 226.47, "volume": 1377278.0}, {"date": "2026-02-23", "close": 223.35, "volume": 1873676.0}, {"date": "2026-02-24", "close": 220.96, "volume": 2483621.0}, {"date": "2026-02-25", "close": 220.68, "volume": 2398219.0}, {"date": "2026-02-26", "close": 232.51, "volume": 3473243.0}, {"date": "2026-02-27", "close": 235.73, "volume": 3059177.0}, {"date": "2026-03-02", "close": 248.93, "volume": 4987389.0}, {"date": "2026-03-03", "close": 246.07, "volume": 5117962.0}, {"date": "2026-03-04", "close": 248.98, "volume": 2897074.0}, {"date": "2026-03-05", "close": 249.54, "volume": 4285229.0}, {"date": "2026-03-06", "close": 255.15, "volume": 4691893.0}, {"date": "2026-03-09", "close": 250.8, "volume": 5274108.0}, {"date": "2026-03-10", "close": 245.76, "volume": 3505670.0}, {"date": "2026-03-11", "close": 250.32, "volume": 2159458.0}, {"date": "2026-03-12", "close": 253.84, "volume": 3111601.0}, {"date": "2026-03-13", "close": 252.27, "volume": 2339922.0}, {"date": "2026-03-16", "close": 251.29, "volume": 1857869.0}, {"date": "2026-03-17", "close": 251.5, "volume": 1202106.0}, {"date": "2026-03-18", "close": 266.22, "volume": 5087432.0}, {"date": "2026-03-19", "close": 281.87, "volume": 12185230.0}, {"date": "2026-03-20", "close": 280.89, "volume": 7311274.0}, {"date": "2026-03-23", "close": 287.2, "volume": 5709403.0}, {"date": "2026-03-24", "close": 294.58, "volume": 4691211.0}, {"date": "2026-03-25", "close": 284.39, "volume": 3787475.0}, {"date": "2026-03-26", "close": 291.4, "volume": 2847323.0}, {"date": "2026-03-27", "close": 296.91, "volume": 3340375.0}, {"date": "2026-03-30", "close": 293.64, "volume": 3404001.0}, {"date": "2026-03-31", "close": 283.76, "volume": 5986991.0}, {"date": "2026-04-01", "close": 275.84, "volume": 4057693.0}, {"date": "2026-04-02", "close": 281.16, "volume": 3280171.0}, {"date": "2026-04-06", "close": 284.05, "volume": 2362800.0}, {"date": "2026-04-07", "close": 284.27, "volume": 2786176.0}, {"date": "2026-04-08", "close": 275.21, "volume": 4585425.0}, {"date": "2026-04-09", "close": 265.77, "volume": 3388693.0}, {"date": "2026-04-10", "close": 265.54, "volume": 2322707.0}, {"date": "2026-04-13", "close": 261.6, "volume": 2332740.0}, {"date": "2026-04-14", "close": 259.68, "volume": 2501630.0}, {"date": "2026-04-15", "close": 256.75, "volume": 2201147.0}, {"date": "2026-04-16", "close": 262.74, "volume": 1793882.0}, {"date": "2026-04-17", "close": 251.07, "volume": 4369090.0}, {"date": "2026-04-20", "close": 252.35, "volume": 2003399.0}, {"date": "2026-04-21", "close": 257.78, "volume": 2256884.0}, {"date": "2026-04-22", "close": 257.48, "volume": 1672538.0}, {"date": "2026-04-23", "close": 257.19, "volume": 2026126.0}, {"date": "2026-04-24", "close": 257.09, "volume": 1290149.0}, {"date": "2026-04-27", "close": 259.4, "volume": 1614216.0}, {"date": "2026-04-28", "close": 264.98, "volume": 2538760.0}, {"date": "2026-04-29", "close": 272.23, "volume": 3304421.0}, {"date": "2026-04-30", "close": 274.95, "volume": 2270843.0}, {"date": "2026-05-01", "close": 270.06, "volume": 2000355.0}, {"date": "2026-05-04", "close": 272.85, "volume": 2451456.0}, {"date": "2026-05-05", "close": 269.52, "volume": 1609743.0}, {"date": "2026-05-06", "close": 261.42, "volume": 2427808.0}, {"date": "2026-05-07", "close": 246.78, "volume": 5014903.0}, {"date": "2026-05-08", "close": 240.11, "volume": 2661735.0}, {"date": "2026-05-11", "close": 240.7, "volume": 2118135.0}, {"date": "2026-05-12", "close": 244.31, "volume": 2130224.0}, {"date": "2026-05-13", "close": 239.38, "volume": 2120822.0}, {"date": "2026-05-14", "close": 241.08, "volume": 2055989.0}, {"date": "2026-05-15", "close": 241.84, "volume": 2682496.0}, {"date": "2026-05-18", "close": 247.74, "volume": 2460996.0}, {"date": "2026-05-19", "close": 246.77, "volume": 2224289.0}, {"date": "2026-05-20", "close": 243.66, "volume": 2008859.0}, {"date": "2026-05-21", "close": 240.45, "volume": 2047573.0}, {"date": "2026-05-22", "close": 240.85, "volume": 1978867.0}, {"date": "2026-05-26", "close": 234.05, "volume": 2127599.0}, {"date": "2026-05-27", "close": 230.97, "volume": 2116490.0}, {"date": "2026-05-28", "close": 229.57, "volume": 1355891.0}, {"date": "2026-05-29", "close": 224.86, "volume": 3503500.0}, {"date": "2026-06-01", "close": 227.88, "volume": 2167392.0}, {"date": "2026-06-02", "close": 236.01, "volume": 3093782.0}, {"date": "2026-06-03", "close": 235.37, "volume": 2284821.0}, {"date": "2026-06-04", "close": 241.07, "volume": 1435439.0}, {"date": "2026-06-05", "close": 238.82, "volume": 1554344.0}, {"date": "2026-06-08", "close": 236.61, "volume": 1718635.0}, {"date": "2026-06-09", "close": 239.4, "volume": 1962620.0}, {"date": "2026-06-10", "close": 241.81, "volume": 1587578.0}, {"date": "2026-06-11", "close": 240.14, "volume": 1735339.0}, {"date": "2026-06-12", "close": 241.28, "volume": 2220523.0}, {"date": "2026-06-15", "close": 235.25, "volume": 2353531.0}, {"date": "2026-06-16", "close": 230.86, "volume": 1863112.0}, {"date": "2026-06-17", "close": 231.41, "volume": 2952613.0}, {"date": "2026-06-18", "close": 227.03, "volume": 2791358.0}, {"date": "2026-06-22", "close": 230.85, "volume": 2561472.0}, {"date": "2026-06-23", "close": 234.22, "volume": 1884559.0}, {"date": "2026-06-24", "close": 230.86, "volume": 2248087.0}, {"date": "2026-06-25", "close": 235.1, "volume": 1986679.0}, {"date": "2026-06-26", "close": 241.64, "volume": 6496097.0}, {"date": "2026-06-29", "close": 243.97, "volume": 2186272.0}, {"date": "2026-06-30", "close": 239.01, "volume": 2660920.0}, {"date": "2026-07-01", "close": 243.92, "volume": 1894332.0}, {"date": "2026-07-02", "close": 245.97, "volume": 1736687.0}, {"date": "2026-07-06", "close": 246.09, "volume": 1666331.0}, {"date": "2026-07-07", "close": 255.0, "volume": 2040158.0}, {"date": "2026-07-08", "close": 260.94, "volume": 2594294.0}, {"date": "2026-07-09", "close": 261.29, "volume": 2168530.0}, {"date": "2026-07-10", "close": 258.64, "volume": 1471272.0}, {"date": "2026-07-13", "close": 263.29, "volume": 1828452.0}, {"date": "2026-07-14", "close": 265.03, "volume": 1759985.0}, {"date": "2026-07-15", "close": 255.83, "volume": 2533733.0}, {"date": "2026-07-16", "close": 259.0, "volume": 1611850.0}, {"date": "2026-07-17", "close": 262.6, "volume": 1447472.0}, {"date": "2026-07-20", "close": 264.95, "volume": 1349939.0}, {"date": "2026-07-21", "close": 262.59, "volume": 1359102.0}, {"date": "2026-07-22", "close": 267.4, "volume": 1870663.0}, {"date": "2026-07-23", "close": 271.99, "volume": 1805324.0}, {"date": "2026-07-24", "close": 269.72, "volume": 2125950.0}, {"date": "2026-07-27", "close": 255.88, "volume": 2004820.0}, {"date": "2026-07-28", "close": 252.18, "volume": 2450297.0}, {"date": "2026-07-29", "close": 258.61, "volume": 1450446.0}, {"date": "2026-07-30", "close": 258.06, "volume": 1465745.0}, {"date": "2026-07-31", "close": 263.57, "volume": 1270944.0}, {"date": "2026-08-03", "close": 258.08, "volume": 1299175.0}, {"date": "2026-08-04", "close": 257.29, "volume": 1873305.0}, {"date": "2026-08-05", "close": 254.76, "volume": 1622221.0}, {"date": "2026-08-06", "close": 265.77, "volume": 2144230.0}, {"date": "2026-08-07", "close": 256.14, "volume": 1785916.0}], "refreshing": true}