{"ticker": "LYB", "overview": {"cik": "1489393", "ticker": "LYB", "name": "LyondellBasell Industries N.V.", "industry": "Industrial Organic Chemicals", "country": "Netherlands", "sic": "2860", "announcements": [{"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001797157-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001059614-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349408", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001489393-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001489393-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001059614-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001797157-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001783902-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001948900-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001489393-26-000050", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001489393-26-000044", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "Employee share plan", "accession": "0001489393-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001778101-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001977097-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001797157-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001059614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001760238-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001855587-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001204506-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001223756-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001519805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001644643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001094730-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001489393-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001634184-26-000008", "price_sensitive": false}]}, "description": "LyondellBasell Industries N.V. trades as LYB on the NYSE and is registered in the Netherlands, classified under Industrial Organic Chemicals (SIC 2860). Privy Trades holds 1,181 insider filings for the company, from November 2010 to May 2026. Across those, 44 insiders disclosed 47 open-market purchases totalling $1.34B against 150 sales totalling $11.16B. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 47, "buy_sum": 1335278877.7008128, "sell_n": 150, "sell_sum": 11160848701.9221, "net": -9825569824.221287, "insiders": 44, "first_date": "2010-11-03", "last_date": "2026-05-13"}, "metrics": {"ticker": "LYB", "has_prices": true, "as_of": "2026-08-07", "last": 59.59, "prev_close": 61.44, "change": -1.8499999999999943, "change_pct": -0.030110677083333242, "session_volume": 4892312.0, "vwap_5": 60.389695954865914, "vwap_20": 60.009570698119404, "vwap_60": 61.74723814927107, "vwap_250": 58.47812095762578, "high_52w": 82.38, "low_52w": 42.28, "avg_volume_20": 4709823.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002062500-26-000010", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Matthew D. Hayes", "who_key": "Hayes Matthew D", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9525.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062500/000206250026000010/0002062500-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}, {"id": "13DG-0001193125-26-349408", "src": "13DG", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "DODGE & COX raises a passive stake in LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349408-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0001797157-26-000006", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Bridget E. Karlin", "who_key": "Karlin Bridget E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3843.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000179715726000006/0001797157-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001059614-26-000006", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Virginia A. Kamsky", "who_key": "KAMSKY VIRGINIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5265.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000105961426000006/0001059614-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001948900-26-000008", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Tracey D. Campbell", "who_key": "Campbell Tracey D", "role": "EVP, Sustainability & Corp Aff", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000194890026000008/0001948900-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001783902-26-000008", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "James Malcolm Seward", "who_key": "Seward James Malcolm", "role": "EVP & Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "C-suite exec files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000178390226000008/0001783902-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001094730-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Jacques Aigrain", "who_key": "AIGRAIN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40089.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000109473026000002/0001094730-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001644643-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Lincoln E. Benet", "who_key": "Benet Lincoln E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 98305.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000164464326000002/0001644643-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001519805-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Robin w.t. Buchanan", "who_key": "Buchanan Robin W.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 86940.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000151980526000002/0001519805-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001223756-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Anthony R. Chase", "who_key": "CHASE ANTHONY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37648.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122375626000002/0001223756-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001204506-26-000006", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Claire S. Farley", "who_key": "FARLEY CLAIRE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39391.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120450626000006/0001204506-26-000006-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001855587-26-000003", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Robert W. Dudley", "who_key": "Dudley Robert W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49361.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000185558726000003/0001855587-26-000003-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001760238-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Michael Sean Hanley", "who_key": "Hanley Michael Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37648.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000176023826000002/0001760238-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001059614-26-000004", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Virginia A. Kamsky", "who_key": "KAMSKY VIRGINIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41343.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000105961426000004/0001059614-26-000004-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001797157-26-000004", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Bridget E. Karlin", "who_key": "Karlin Bridget E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36324.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000179715726000004/0001797157-26-000004-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001977097-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Rita E. Griffin", "who_key": "Griffin Rita E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44551.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000197709726000002/0001977097-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001778101-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Albert Jude Manifold", "who_key": "Manifold Albert Jude", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48037.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000177810126000002/0001778101-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001634184-26-000008", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Jeffrey A. Kaplan", "who_key": "Kaplan Jeffrey A", "role": "EVP, Chief PC, Leg & Corp Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 741573.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "An exit at the top? Exec sells $742K of LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000163418426000008/0001634184-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0001964403-26-000008", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Trisha L. Conley", "who_key": "Conley Trisha L", "role": "EVP, People and Culture", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000196440326000008/0001964403-26-000008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "13DG-0002100119-26-000730", "src": "13DG", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "LyondellBasell Industries N.V.", "who_key": "LyondellBasell Industries N.V.", "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": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "LyondellBasell Industries N.V. takes a 6% passive stake in LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/0002100119-26-000730-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0002062500-26-000008", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Matthew D. Hayes", "who_key": "Hayes Matthew D", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2925.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000206250026000008/0002062500-26-000008-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "0002056904-26-000008", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Sabido Agustin Izquierdo", "who_key": "Izquierdo Sabido Agustin", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3290.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "CFO files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000205690426000008/0002056904-26-000008-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "0001059614-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Virginia A. Kamsky", "who_key": "KAMSKY VIRGINIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11439.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000105961426000002/0001059614-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "0001797157-26-000002", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Bridget E. Karlin", "who_key": "Karlin Bridget E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8942.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000179715726000002/0001797157-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-519", "src": "CONGRESS", "ticker": "LYB", "cik": "", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds LYB to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "13DG-0000102909-26-001808", "src": "13DG", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "LyondellBasell Industries N.V.", "who_key": "LyondellBasell Industries N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "LyondellBasell Industries N.V. adjusts its stake in LYB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/0000102909-26-001808-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001193125-26-102181", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "AI Investments Holdings LLC", "who_key": "AI INVESTMENTS HOLDINGS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 26256663.0566, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "A 10% owner cashes out $26.3M of LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000119312526102181/0001193125-26-102181-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}, {"id": "0001780174-26-000006", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Torkel Rhenman", "who_key": "Rhenman Torkel", "role": "EVP, Adv Polymer Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68793.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000178017426000006/0001780174-26-000006-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356632}, {"id": "0001949202-26-000006", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Yvonne van der Laan", "who_key": "van der Laan Yvonne", "role": "EVP, Circular & Low Carbon Sol", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60511.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000194920226000006/0001949202-26-000006-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356632}, {"id": "0001964403-26-000006", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Trisha L. Conley", "who_key": "Conley Trisha L", "role": "EVP, People and Culture", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40896.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider files routine paperwork on LYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000196440326000006/0001964403-26-000006-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356632}], "recent_buys": [{"id": "0001791947-25-000006", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Kimberly A. Foley", "who_key": "Foley Kimberly A", "role": "EVP, Global O&P and Refining", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 246620.8989, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider opens the wallet: $247K of LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000179194725000006/0001791947-25-000006-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512152}, {"id": "0001562180-25-003614", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Michael Sean Hanley", "who_key": "Hanley Michael Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199535.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Director buys $200K of LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218025003614/0001562180-25-003614-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787192}, {"id": "0001562180-25-002363", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Michael Sean Hanley", "who_key": "Hanley Michael Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 270196.5, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "That makes 3 insiders into LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218025002363/0001562180-25-002363-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864952}, {"id": "0001562180-24-008417", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Robin w.t. Buchanan", "who_key": "Buchanan Robin W.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 380300.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "3 insiders now buying LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218024008417/0001562180-24-008417-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993112}, {"id": "0001562180-23-005840", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Anthony R. Chase", "who_key": "CHASE ANTHONY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3317.65, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "4 insiders pile into LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218023005840/0001562180-23-005840-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055832}, {"id": "0001209191-22-055489", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "AI Investments Holdings LLC", "who_key": "AI INVESTMENTS HOLDINGS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 311344.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "That makes 5 insiders into LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919122055489/0001209191-22-055489-index.htm", "trade_date": "2022-11-01", "timestamp": "2022-11-01", "mins": 2106232}, {"id": "0001562180-22-001424", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Robin w.t. Buchanan", "who_key": "Buchanan Robin W.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 463254.00523999997, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "That makes 6 insiders into LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218022001424/0001562180-22-001424-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581432}, {"id": "0001562180-20-003449", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Daniel M. Coombs", "who_key": "Coombs Daniel M", "role": "EVP - Global O&P, Proc, Tech", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 234422.32, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "That makes 6 insiders into LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218020003449/0001562180-20-003449-index.htm", "trade_date": "2020-05-04", "timestamp": "2020-05-04", "mins": 3418072}, {"id": "0001562180-20-002958", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Bhavesh V. Patel", "who_key": "Patel Bhavesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 229674.9, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "Insider cluster: 7 buying LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218020002958/0001562180-20-002958-index.htm", "trade_date": "2020-04-06", "timestamp": "2020-04-06", "mins": 3458392}, {"id": "0001562180-20-002398", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Kimberly A. Foley", "who_key": "Foley Kimberly A", "role": "VP Health Safety & Environment", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 88163.7, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "8 insiders now buying LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218020002398/0001562180-20-002398-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497272}, {"id": "0001562180-20-002395", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "James D. Guilfoyle", "who_key": "Guilfoyle James D", "role": "EVP, Adv Polymer Sol & Sup Chn", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19793.399999999998, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "The whole bench is buying LYB \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218020002395/0001562180-20-002395-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498712}, {"id": "0001562180-20-002394", "src": "INSIDERS", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "Bhavesh V. Patel", "who_key": "Patel Bhavesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 473890.46, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "The whole bench is buying LYB \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000156218020002394/0001562180-20-002394-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498712}], "institutional": [{"id": "13DG-0001193125-26-349408", "src": "13DG", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "DODGE & COX raises a passive stake in LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349408-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0002100119-26-000730", "src": "13DG", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "LyondellBasell Industries N.V.", "who_key": "LyondellBasell Industries N.V.", "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": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "LyondellBasell Industries N.V. takes a 6% passive stake in LYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/0002100119-26-000730-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001808", "src": "13DG", "ticker": "LYB", "cik": "1489393", "company": "LyondellBasell Industries N.V.", "company_raw": "LyondellBasell Industries N.V.", "who": "LyondellBasell Industries N.V.", "who_key": "LyondellBasell Industries N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "Netherlands", "headline": "LyondellBasell Industries N.V. adjusts its stake in LYB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/0000102909-26-001808-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "LYB (LyondellBasell Industries N.V.)", "new_value": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", "effective": "", "evidence": "we hold LYB as LyondellBasell Industries N.V.; the NYSE universe lists that code as LyondellBasell Industries NV Ordinary Shares Class A (Netherlands). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.152816"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", "new_value": "LyondellBasell Industries N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001489393", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001489393", "applied": 1, "detected_at": "2026-10-25T18:41:01.119003"}]}, "key_people": [{"who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 207898456.79999998, "sold": 7222405000.0, "net": -7014506543.2, "trades": 11, "top_score": 70.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1692750000.0, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465913061912/0001104659-13-061912-index.htm"}, {"action": "SELL", "amount": 1096500000.0, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465913048423/0001104659-13-048423-index.htm"}, {"action": "SELL", "amount": 1532000000.0, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465913012290/0001104659-13-012290-index.htm"}, {"action": "SELL", "amount": 1013880000.0, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465912084025/0001104659-12-084025-index.htm"}, {"action": "SELL", "amount": 1066000000.0, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465912076760/0001104659-12-076760-index.htm"}, {"action": "SELL", "amount": 821275000.0, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465912062309/0001104659-12-062309-index.htm"}, {"action": "BUY", "amount": 36670820.0, "date": "2011-11-25", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911066430/0001104659-11-066430-index.htm"}, {"action": "BUY", "amount": 23172750.0, "date": "2011-11-21", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911066148/0001104659-11-066148-index.htm"}, {"action": "BUY", "amount": 55678000.0, "date": "2011-11-18", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911065564/0001104659-11-065564-index.htm"}, {"action": "BUY", "amount": 23678864.56, "date": "2011-11-16", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911064929/0001104659-11-064929-index.htm"}, {"action": "BUY", "amount": 68698022.24, "date": "2011-11-11", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911064120/0001104659-11-064120-index.htm"}], "latest": {"action": "SELL", "amount": 1692750000.0, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465913061912/0001104659-13-061912-index.htm"}}, {"who": "AI International Chemicals s.a.r.l.", "who_key": "AI INTERNATIONAL CHEMICALS S.A.R.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 581366336.0, "sold": 1390439756.0232, "net": -809073420.0232, "trades": 6, "top_score": 74.5, "lean": "selling", "history": [{"action": "SELL", "amount": 172829186.6532, "date": "2016-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919116107612/0001209191-16-107612-index.htm"}, {"action": "SELL", "amount": 369402020.0272, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919115077562/0001209191-15-077562-index.htm"}, {"action": "SELL", "amount": 409147898.3628, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919115050317/0001209191-15-050317-index.htm"}, {"action": "BUY", "amount": 575535000.0, "date": "2013-07-31", "score": 74.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000118143113042624/0001181431-13-042624-index.htm"}, {"action": "SELL", "amount": 439060650.97999996, "date": "2012-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000118143112009488/0001181431-12-009488-index.htm"}, {"action": "BUY", "amount": 5831336.0, "date": "2011-02-22", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000118143111012334/0001181431-11-012334-index.htm"}], "latest": {"action": "SELL", "amount": 172829186.6532, "date": "2016-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919116107612/0001209191-16-107612-index.htm"}}, {"who": "AI Investments Holdings LLC", "who_key": "AI INVESTMENTS HOLDINGS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 540738739.7548, "sold": 973491822.2411, "net": -432753082.4863, "trades": 24, "top_score": 87.5, "lean": "selling", "history": [{"action": "SELL", "amount": 26256663.0566, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000119312526102181/0001193125-26-102181-index.htm"}, {"action": "SELL", "amount": 20069550.393200003, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919124003636/0001209191-24-003636-index.htm"}, {"action": "SELL", "amount": 648549.8657, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919123045666/0001209191-23-045666-index.htm"}, {"action": "SELL", "amount": 121302236.9878, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919122059644/0001209191-22-059644-index.htm"}, {"action": "SELL", "amount": 119142531.76539999, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919122059114/0001209191-22-059114-index.htm"}, {"action": "SELL", "amount": 11020939.5398, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919122057758/0001209191-22-057758-index.htm"}, {"action": "SELL", "amount": 2334.7512, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919122057930/0001209191-22-057930-index.htm"}, {"action": "BUY", "amount": 311344.0, "date": "2022-11-01", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919122055489/0001209191-22-055489-index.htm"}, {"action": "SELL", "amount": 100214881.2252, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121030700/0001209191-21-030700-index.htm"}, {"action": "SELL", "amount": 100763116.764, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121017188/0001209191-21-017188-index.htm"}, {"action": "SELL", "amount": 483062.85000000003, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121015458/0001209191-21-015458-index.htm"}, {"action": "SELL", "amount": 76055546.952, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121014899/0001209191-21-014899-index.htm"}, {"action": "SELL", "amount": 49290137.269999996, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121014406/0001209191-21-014406-index.htm"}, {"action": "SELL", "amount": 36182940.8, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121013830/0001209191-21-013830-index.htm"}, {"action": "SELL", "amount": 37649512.5847, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121011417/0001209191-21-011417-index.htm"}, {"action": "SELL", "amount": 5298797.273, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121011069/0001209191-21-011069-index.htm"}, {"action": "SELL", "amount": 69068414.23, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919121010395/0001209191-21-010395-index.htm"}, {"action": "SELL", "amount": 45948397.842300005, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919120062408/0001209191-20-062408-index.htm"}, {"action": "SELL", "amount": 153158295.3842, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919120061737/0001209191-20-061737-index.htm"}, {"action": "SELL", "amount": 935912.7059999999, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919120061344/0001209191-20-061344-index.htm"}, {"action": "BUY", "amount": 57042266.5163, "date": "2019-09-03", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000089924319022684/0000899243-19-022684-index.htm"}, {"action": "BUY", "amount": 209076199.2934, "date": "2018-11-13", "score": 76.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919118058391/0001209191-18-058391-index.htm"}, {"action": "BUY", "amount": 153273195.2034, "date": "2018-11-08", "score": 77.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919118057827/0001209191-18-057827-index.htm"}, {"action": "BUY", "amount": 121035734.74170001, "date": "2018-11-05", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919118057279/0001209191-18-057279-index.htm"}], "latest": {"action": "SELL", "amount": 26256663.0566, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000119312526102181/0001193125-26-102181-index.htm"}}, {"who": "ARES Corporate Opportunities FUND III LP", "who_key": "ARES CORPORATE OPPORTUNITIES FUND III LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 735149599.87, "net": -735149599.87, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 324917363.73, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911030017/0001104659-11-030017-index.htm"}, {"action": "SELL", "amount": 370007339.04, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911027502/0001104659-11-027502-index.htm"}, {"action": "SELL", "amount": 1387590.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911013698/0001104659-11-013698-index.htm"}, {"action": "SELL", "amount": 1387000.0, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911011575/0001104659-11-011575-index.htm"}, {"action": "SELL", "amount": 36521057.1, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465910062003/0001104659-10-062003-index.htm"}, {"action": "SELL", "amount": 929250.0, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465910057386/0001104659-10-057386-index.htm"}], "latest": {"action": "SELL", "amount": 324917363.73, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000110465911030017/0001104659-11-030017-index.htm"}}, {"who": "AI New Holdings 2 LLC", "who_key": "AI New Holdings 2 LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 424531736.9826, "net": -424531736.9826, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12441968.954999998, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919117019833/0001209191-17-019833-index.htm"}, {"action": "SELL", "amount": 23190676.8418, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919117017668/0001209191-17-017668-index.htm"}, {"action": "SELL", "amount": 1339858.1303, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919117014273/0001209191-17-014273-index.htm"}, {"action": "SELL", "amount": 107794649.6375, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919117010670/0001209191-17-010670-index.htm"}, {"action": "SELL", "amount": 279764583.418, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919117009209/0001209191-17-009209-index.htm"}], "latest": {"action": "SELL", "amount": 12441968.954999998, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000120919117019833/0001209191-17-019833-index.htm"}}, {"who": "Royal BANK of Scotland Group PLC", "who_key": "ROYAL BANK OF SCOTLAND GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 150873891.44, "net": -150873891.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150873891.44, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000095010311002942/0000950103-11-002942-index.htm"}], "latest": {"action": "SELL", "amount": 150873891.44, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000095010311002942/0000950103-11-002942-index.htm"}}, {"who": "James L. Gallogly", "who_key": "Gallogly James L", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 122066658.2036, "net": -122066658.2036, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9516020.5444, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814019406/0001225208-14-019406-index.htm"}, {"action": "SELL", "amount": 8951630.86, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814017901/0001225208-14-017901-index.htm"}, {"action": "SELL", "amount": 8210899.0200000005, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814016103/0001225208-14-016103-index.htm"}, {"action": "SELL", "amount": 8340900.0600000005, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814014244/0001225208-14-014244-index.htm"}, {"action": "SELL", "amount": 7922309.9773, "date": "2014-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814012469/0001225208-14-012469-index.htm"}, {"action": "SELL", "amount": 7398953.7374, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814009600/0001225208-14-009600-index.htm"}, {"action": "SELL", "amount": 5523952.1435, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520813014047/0001225208-13-014047-index.htm"}, {"action": "SELL", "amount": 5157537.7031000005, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520813012020/0001225208-13-012020-index.htm"}, {"action": "SELL", "amount": 5174495.9686, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520813008828/0001225208-13-008828-index.htm"}, {"action": "SELL", "amount": 4921921.9788999995, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520813006317/0001225208-13-006317-index.htm"}, {"action": "SELL", "amount": 5068488.0593, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520813003718/0001225208-13-003718-index.htm"}, {"action": "SELL", "amount": 4913697.0117999995, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520813000313/0001225208-13-000313-index.htm"}, {"action": "SELL", "amount": 6902498.24, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520812008855/0001225208-12-008855-index.htm"}, {"action": "SELL", "amount": 6810303.4503, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520812006378/0001225208-12-006378-index.htm"}, {"action": "SELL", "amount": 6829695.3585, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520812002831/0001225208-12-002831-index.htm"}, {"action": "SELL", "amount": 5482365.0, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520812001216/0001225208-12-001216-index.htm"}, {"action": "SELL", "amount": 3260915.0, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520811021233/0001225208-11-021233-index.htm"}, {"action": "SELL", "amount": 28525.0, "date": "2011-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520811020044/0001225208-11-020044-index.htm"}, {"action": "SELL", "amount": 3665667.3504000003, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520811017181/0001225208-11-017181-index.htm"}, {"action": "SELL", "amount": 4027101.6191999996, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520811015736/0001225208-11-015736-index.htm"}, {"action": "SELL", "amount": 3958780.1209000004, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520811014030/0001225208-11-014030-index.htm"}], "latest": {"action": "SELL", "amount": 9516020.5444, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814019406/0001225208-14-019406-index.htm"}}, {"who": "Craig B. Glidden", "who_key": "Glidden Craig B.", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23634095.2349, "net": -23634095.2349, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1371440.9045, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814020831/0001225208-14-020831-index.htm"}, {"action": "SELL", "amount": 1484983.3712, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814019405/0001225208-14-019405-index.htm"}, {"action": "SELL", "amount": 1384665.9200000002, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814017745/0001225208-14-017745-index.htm"}, {"action": "SELL", "amount": 1271791.2, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814016102/0001225208-14-016102-index.htm"}, {"action": "SELL", "amount": 1295611.1182, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814014245/0001225208-14-014245-index.htm"}, {"action": "SELL", "amount": 1411795.0, "date": "2014-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814012456/0001225208-14-012456-index.htm"}, {"action": "SELL", "amount": 8916600.0, "date": "2013-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520813021644/0001225208-13-021644-index.htm"}, {"action": "SELL", "amount": 6497207.721, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520812025773/0001225208-12-025773-index.htm"}], "latest": {"action": "SELL", "amount": 1371440.9045, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1489393/000122520814020831/0001225208-14-020831-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001797157-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001059614-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349408", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001489393-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001489393-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001059614-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001797157-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001783902-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001948900-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001489393-26-000050", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001489393-26-000044", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "Employee share plan", "accession": "0001489393-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001778101-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001977097-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001797157-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001059614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001760238-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001855587-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001204506-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001223756-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001519805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001644643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001094730-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001489393-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001634184-26-000008", "price_sensitive": false}], "performance": {"ticker": "LYB", "has_prices": true, "summary": {"n": 55, "avg": -0.16537688682351928, "win_rate": 0.14545454545454545, "best": 0.3758947125375202, "worst": -0.4430320590709412, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 80.45, "return": -0.2592914853946551}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 48.71, "return": 0.2233627591870253}, {"who": "Foley Kimberly A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Global O&P and Refining", "amount": 246620.8989, "date": "2025-11-12", "score": 40.1, "ref_price": 43.31, "return": 0.3758947125375202}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 50.37, "return": 0.1830454635695852}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 58.48, "return": 0.018980848153214887}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 58.42, "return": 0.020027387880862748}, {"who": "Hanley Michael Sean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199535.0, "date": "2025-05-05", "score": 45.9, "ref_price": 56.21, "return": 0.060131649172745105}, {"who": "Hanley Michael Sean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270196.5, "date": "2025-03-12", "score": 48.8, "ref_price": 72.19, "return": -0.1745394098905665}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 380300.0, "date": "2024-12-13", "score": 51.7, "ref_price": 75.67, "return": -0.2125016519096075}, {"who": "CHASE ANTHONY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3317.65, "date": "2022-12-06", "score": 22.7, "ref_price": 82.3, "return": -0.2759416767922235}, {"who": "AI INVESTMENTS HOLDINGS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 311344.0, "date": "2022-11-01", "score": 42.5, "ref_price": 78.47, "return": -0.24060150375939846}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 463254.00523999997, "date": "2021-12-06", "score": 47.2, "ref_price": 88.92, "return": -0.32984705353126403}, {"who": "Coombs Daniel M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Global O&P, Proc, Tech", "amount": 234422.32, "date": "2020-05-04", "score": 40.2, "ref_price": 54.35, "return": 0.09641214351425946}, {"who": "Patel Bhavesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 229674.9, "date": "2020-04-06", "score": 53.7, "ref_price": 49.88, "return": 0.1946672012830794}, {"who": "Foley Kimberly A", "person_type": "EXEC", "person_label": "Execs", "role": "VP Health Safety & Environment", "amount": 88163.7, "date": "2020-03-10", "score": 34.8, "ref_price": 59.74, "return": -0.0025108804820890285}, {"who": "Guilfoyle James D", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Adv Polymer Sol & Sup Chn", "amount": 19793.399999999998, "date": "2020-03-09", "score": 26.0, "ref_price": 59.61, "return": -0.000335514175473847}, {"who": "Patel Bhavesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 473890.46, "date": "2020-03-09", "score": 57.7, "ref_price": 59.61, "return": -0.000335514175473847}, {"who": "Rhenman Torkel", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, I&D", "amount": 35565.0, "date": "2020-02-28", "score": 29.1, "ref_price": 71.46, "return": -0.16610691295829824}, {"who": "AI INVESTMENTS HOLDINGS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57042266.5163, "date": "2019-09-03", "score": 71.4, "ref_price": 74.82, "return": -0.20355519914461362}, {"who": "Patel Bhavesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 498872.608, "date": "2019-08-23", "score": 58.0, "ref_price": 69.03, "return": -0.1367521367521367}, {"who": "Bindra Jagjeet S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99934.704, "date": "2019-08-14", "score": 41.3, "ref_price": 72.71, "return": -0.18044285517810468}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-02-27", "score": 0.0, "ref_price": 86.69, "return": -0.31260814396124115}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 443150.0, "date": "2018-12-06", "score": 48.8, "ref_price": 88.23, "return": -0.32460614303524876}, {"who": "AI INVESTMENTS HOLDINGS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 209076199.2934, "date": "2018-11-13", "score": 76.2, "ref_price": 92.07, "return": -0.35277506245248175}, {"who": "AI INVESTMENTS HOLDINGS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153273195.2034, "date": "2018-11-08", "score": 77.6, "ref_price": 96.53, "return": -0.3826789599088366}, {"who": "AI INVESTMENTS HOLDINGS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 121035734.74170001, "date": "2018-11-05", "score": 87.5, "ref_price": 93.49, "return": -0.3626056262701893}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79872.356801, "date": "2017-12-12", "score": 38.0, "ref_price": 106.99, "return": -0.4430320590709412}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-05-17", "score": 0.0, "ref_price": 79.98, "return": -0.2549387346836709}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 90.35, "return": -0.34045379081350297}, {"who": "Somma Lawrence C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 1184.9656, "date": "2015-09-09", "score": 24.1, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "ALLEN WILLIAM B JR", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance", "amount": 32132.48, "date": "2015-08-25", "score": 29.4, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Coombs Daniel M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - I&D", "amount": 49380.8, "date": "2015-08-12", "score": 37.0, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Somma Lawrence C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 1778.0402, "date": "2015-05-13", "score": 25.4, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "DICCIANI NANCE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2760.1999717999997, "date": "2013-12-09", "score": 22.0, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "AI INTERNATIONAL CHEMICALS S.A.R.L.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 575535000.0, "date": "2013-07-31", "score": 74.5, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39984.4991, "date": "2012-07-12", "score": 35.0, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 215286.1302, "date": "2012-06-04", "score": 45.2, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Bindra Jagjeet S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57341.4, "date": "2012-05-21", "score": 37.8, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45669.0, "date": "2012-03-06", "score": 36.4, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39950.595199999996, "date": "2012-01-03", "score": 35.9, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39934.7628, "date": "2011-12-07", "score": 36.1, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Apollo Management Holdings GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36670820.0, "date": "2011-11-25", "score": 67.4, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Bindra Jagjeet S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99046.2, "date": "2011-11-22", "score": 48.9, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Apollo Management Holdings GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23172750.0, "date": "2011-11-21", "score": 64.9, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Apollo Management Holdings GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55678000.0, "date": "2011-11-18", "score": 69.5, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Apollo Management Holdings GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23678864.56, "date": "2011-11-16", "score": 65.0, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "SCHLANGER MARVIN O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107260.0, "date": "2011-11-14", "score": 42.0, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Apollo Management Holdings GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68698022.24, "date": "2011-11-11", "score": 70.6, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Buchanan Robin W.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249723.25999999998, "date": "2011-11-10", "score": 58.8, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "SCHLANGER MARVIN O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 613.81, "date": "2011-08-09", "score": 17.5, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Potter Clifford Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 78160.0, "date": "2011-06-07", "score": 45.3, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "SMITH BRUCE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201750.0, "date": "2011-05-20", "score": 51.6, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "SCHLANGER MARVIN O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40734.0, "date": "2011-05-20", "score": 35.9, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "Bindra Jagjeet S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206091.5, "date": "2011-05-09", "score": 42.8, "ref_price": 74.89, "return": -0.20429963947122443}, {"who": "AI INTERNATIONAL CHEMICALS S.A.R.L.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5831336.0, "date": "2011-02-22", "score": 57.7, "ref_price": 74.89, "return": -0.20429963947122443}]}, "price_series": [{"date": "2016-08-01", "close": 74.89, "volume": 3864708.0}, {"date": "2016-08-02", "close": 71.97, "volume": 5483353.0}, {"date": "2016-08-03", "close": 73.56, "volume": 2898411.0}, {"date": "2016-08-04", "close": 74.34, "volume": 3148001.0}, {"date": "2016-08-05", "close": 74.5, "volume": 2984256.0}, {"date": "2016-08-08", "close": 75.42, "volume": 3085718.0}, {"date": "2016-08-09", "close": 74.55, "volume": 2528186.0}, {"date": "2016-08-10", "close": 74.4, "volume": 2285089.0}, {"date": "2016-08-11", "close": 76.63, "volume": 3454479.0}, {"date": "2016-08-12", "close": 75.33, "volume": 2574504.0}, {"date": "2016-08-15", "close": 77.49, "volume": 3263918.0}, {"date": "2016-08-16", "close": 76.8, "volume": 3478022.0}, {"date": "2016-08-17", "close": 77.19, "volume": 3110989.0}, {"date": "2016-08-18", "close": 78.11, "volume": 3108329.0}, {"date": "2016-08-19", "close": 79.87, "volume": 4173298.0}, {"date": "2016-08-22", "close": 78.43, "volume": 2687567.0}, {"date": "2016-08-23", "close": 78.97, "volume": 2487456.0}, {"date": "2016-08-24", "close": 78.09, "volume": 2139756.0}, {"date": "2016-08-25", "close": 78.94, "volume": 2341901.0}, {"date": "2016-08-26", "close": 79.17, "volume": 2841783.0}, {"date": "2016-08-29", "close": 79.67, "volume": 1776477.0}, {"date": "2016-08-30", "close": 79.94, "volume": 2059525.0}, {"date": "2016-08-31", "close": 78.89, "volume": 2838018.0}, {"date": "2016-09-01", "close": 78.48, "volume": 2415851.0}, {"date": "2016-09-02", "close": 79.72, "volume": 1677522.0}, {"date": "2016-09-06", "close": 79.47, "volume": 2500950.0}, {"date": "2016-09-07", "close": 79.5, "volume": 2937159.0}, {"date": "2016-09-08", "close": 78.53, "volume": 3423203.0}, {"date": "2016-09-09", "close": 76.19, "volume": 3802867.0}, {"date": "2016-09-12", "close": 76.75, "volume": 3050364.0}, {"date": "2016-09-13", "close": 74.47, "volume": 3696015.0}, {"date": "2016-09-14", "close": 75.46, "volume": 7890577.0}, {"date": "2016-09-15", "close": 76.52, "volume": 4592169.0}, {"date": "2016-09-16", "close": 77.12, "volume": 5157782.0}, {"date": "2016-09-19", "close": 78.44, "volume": 2882309.0}, {"date": "2016-09-20", "close": 77.54, "volume": 2835725.0}, {"date": "2016-09-21", "close": 78.14, "volume": 3230927.0}, {"date": "2016-09-22", "close": 78.18, "volume": 1873884.0}, {"date": "2016-09-23", "close": 77.39, "volume": 2132428.0}, {"date": "2016-09-26", "close": 76.49, "volume": 2373307.0}, {"date": "2016-09-27", "close": 77.78, "volume": 3777659.0}, {"date": "2016-09-28", "close": 80.0, "volume": 4113939.0}, {"date": "2016-09-29", "close": 80.47, "volume": 4299162.0}, {"date": "2016-09-30", "close": 80.66, "volume": 3776700.0}, {"date": "2016-10-03", "close": 80.84, "volume": 3196895.0}, {"date": "2016-10-04", "close": 79.84, "volume": 3065472.0}, {"date": "2016-10-05", "close": 81.33, "volume": 3221662.0}, {"date": "2016-10-06", "close": 84.09, "volume": 4981293.0}, {"date": "2016-10-07", "close": 81.44, "volume": 3353092.0}, {"date": "2016-10-10", "close": 82.26, "volume": 2289344.0}, {"date": "2016-10-11", "close": 80.3, "volume": 3230789.0}, {"date": "2016-10-12", "close": 80.0, "volume": 2096838.0}, {"date": "2016-10-13", "close": 79.9, "volume": 2853932.0}, {"date": "2016-10-14", "close": 79.55, "volume": 2726018.0}, {"date": "2016-10-17", "close": 79.53, "volume": 3445081.0}, {"date": "2016-10-18", "close": 80.18, "volume": 4156583.0}, {"date": "2016-10-19", "close": 81.65, "volume": 2858863.0}, {"date": "2016-10-20", "close": 81.56, "volume": 2089231.0}, {"date": "2016-10-21", "close": 81.87, "volume": 2769433.0}, {"date": "2016-10-24", "close": 81.62, "volume": 1772781.0}, {"date": "2016-10-25", "close": 79.96, "volume": 3571418.0}, {"date": "2016-10-26", "close": 80.35, "volume": 2230843.0}, {"date": "2016-10-27", "close": 80.25, "volume": 1567245.0}, {"date": "2016-10-28", "close": 80.28, "volume": 2118710.0}, {"date": "2016-10-31", "close": 79.55, "volume": 4370958.0}, {"date": "2016-11-01", "close": 78.21, "volume": 4299737.0}, {"date": "2016-11-02", "close": 77.39, "volume": 3749415.0}, {"date": "2016-11-03", "close": 78.31, "volume": 2753482.0}, {"date": "2016-11-04", "close": 78.45, "volume": 2667560.0}, {"date": "2016-11-07", "close": 79.16, "volume": 1924459.0}, {"date": "2016-11-08", "close": 78.95, "volume": 2009000.0}, {"date": "2016-11-09", "close": 80.94, "volume": 2890938.0}, {"date": "2016-11-10", "close": 83.35, "volume": 4619659.0}, {"date": "2016-11-11", "close": 82.2, "volume": 3749600.0}, {"date": "2016-11-14", "close": 82.4, "volume": 3535603.0}, {"date": "2016-11-15", "close": 83.42, "volume": 3549754.0}, {"date": "2016-11-16", "close": 83.2, "volume": 2971391.0}, {"date": "2016-11-17", "close": 83.01, "volume": 2374226.0}, {"date": "2016-11-18", "close": 83.12, "volume": 1895458.0}, {"date": "2016-11-21", "close": 85.16, "volume": 3339660.0}, {"date": "2016-11-22", "close": 85.77, "volume": 2843213.0}, {"date": "2016-11-23", "close": 86.64, "volume": 2893936.0}, {"date": "2016-11-25", "close": 86.67, "volume": 1853849.0}, {"date": "2016-11-28", "close": 85.58, "volume": 3616540.0}, {"date": "2016-11-29", "close": 83.72, "volume": 4245588.0}, {"date": "2016-11-30", "close": 90.32, "volume": 8441670.0}, {"date": "2016-12-01", "close": 91.18, "volume": 6803324.0}, {"date": "2016-12-02", "close": 89.14, "volume": 3745325.0}, {"date": "2016-12-05", "close": 88.6, "volume": 4114117.0}, {"date": "2016-12-06", "close": 87.78, "volume": 3575737.0}, {"date": "2016-12-07", "close": 89.41, "volume": 2196668.0}, {"date": "2016-12-08", "close": 90.54, "volume": 2741604.0}, {"date": "2016-12-09", "close": 88.42, "volume": 2958783.0}, {"date": "2016-12-12", "close": 89.59, "volume": 3396475.0}, {"date": "2016-12-13", "close": 89.62, "volume": 2390271.0}, {"date": "2016-12-14", "close": 88.09, "volume": 2968150.0}, {"date": "2016-12-15", "close": 88.83, "volume": 3673829.0}, {"date": "2016-12-16", "close": 88.68, "volume": 6173473.0}, {"date": "2016-12-19", "close": 88.14, "volume": 1931700.0}, {"date": "2016-12-20", "close": 88.13, "volume": 1708210.0}, {"date": "2016-12-21", "close": 87.77, "volume": 2146603.0}, {"date": "2016-12-22", "close": 87.53, "volume": 1457943.0}, {"date": "2016-12-23", "close": 87.7, "volume": 842543.0}, {"date": "2016-12-27", "close": 87.1, "volume": 1092575.0}, {"date": "2016-12-28", "close": 86.38, "volume": 1270045.0}, {"date": "2016-12-29", "close": 86.01, "volume": 1521553.0}, {"date": "2016-12-30", "close": 85.78, "volume": 1831360.0}, {"date": "2017-01-03", "close": 86.88, "volume": 2560315.0}, {"date": "2017-01-04", "close": 88.79, "volume": 3022784.0}, {"date": "2017-01-05", "close": 88.68, "volume": 2330788.0}, {"date": "2017-01-06", "close": 88.17, "volume": 1913743.0}, {"date": "2017-01-09", "close": 86.89, "volume": 3209796.0}, {"date": "2017-01-10", "close": 86.88, "volume": 2708550.0}, {"date": "2017-01-11", "close": 88.44, "volume": 2841033.0}, {"date": "2017-01-12", "close": 89.62, "volume": 3429342.0}, {"date": "2017-01-13", "close": 89.73, "volume": 1919963.0}, {"date": "2017-01-17", "close": 89.97, "volume": 2778148.0}, {"date": "2017-01-18", "close": 90.05, "volume": 2030500.0}, {"date": "2017-01-19", "close": 89.76, "volume": 2095150.0}, {"date": "2017-01-20", "close": 90.89, "volume": 3257989.0}, {"date": "2017-01-23", "close": 91.16, "volume": 2396656.0}, {"date": "2017-01-24", "close": 95.13, "volume": 4941668.0}, {"date": "2017-01-25", "close": 96.38, "volume": 4583834.0}, {"date": "2017-01-26", "close": 95.39, "volume": 4836021.0}, {"date": "2017-01-27", "close": 95.3, "volume": 2579307.0}, {"date": "2017-01-30", "close": 94.3, "volume": 2846636.0}, {"date": "2017-01-31", "close": 93.27, "volume": 3850042.0}, {"date": "2017-02-01", "close": 95.07, "volume": 2506287.0}, {"date": "2017-02-02", "close": 93.75, "volume": 4155986.0}, {"date": "2017-02-03", "close": 94.69, "volume": 5053571.0}, {"date": "2017-02-06", "close": 94.94, "volume": 2788422.0}, {"date": "2017-02-07", "close": 92.35, "volume": 4434997.0}, {"date": "2017-02-08", "close": 91.66, "volume": 4509046.0}, {"date": "2017-02-09", "close": 92.24, "volume": 3110458.0}, {"date": "2017-02-10", "close": 91.86, "volume": 3765237.0}, {"date": "2017-02-13", "close": 92.22, "volume": 2643598.0}, {"date": "2017-02-14", "close": 93.15, "volume": 1990962.0}, {"date": "2017-02-15", "close": 93.09, "volume": 1764970.0}, {"date": "2017-02-16", "close": 92.69, "volume": 1698637.0}, {"date": "2017-02-17", "close": 92.91, "volume": 2401810.0}, {"date": "2017-02-21", "close": 94.52, "volume": 2704489.0}, {"date": "2017-02-22", "close": 94.01, "volume": 2244402.0}, {"date": "2017-02-23", "close": 93.13, "volume": 2015375.0}, {"date": "2017-02-24", "close": 92.43, "volume": 2639153.0}, {"date": "2017-02-27", "close": 91.33, "volume": 2676052.0}, {"date": "2017-02-28", "close": 91.24, "volume": 4352821.0}, {"date": "2017-03-01", "close": 93.89, "volume": 3413358.0}, {"date": "2017-03-02", "close": 92.29, "volume": 2671880.0}, {"date": "2017-03-03", "close": 92.24, "volume": 1672648.0}, {"date": "2017-03-06", "close": 91.55, "volume": 2362680.0}, {"date": "2017-03-07", "close": 91.23, "volume": 2455261.0}, {"date": "2017-03-08", "close": 89.79, "volume": 2968683.0}, {"date": "2017-03-09", "close": 89.5, "volume": 3085590.0}, {"date": "2017-03-10", "close": 89.79, "volume": 2666886.0}, {"date": "2017-03-13", "close": 90.18, "volume": 1673621.0}, {"date": "2017-03-14", "close": 88.58, "volume": 3030476.0}, {"date": "2017-03-15", "close": 90.89, "volume": 3070148.0}, {"date": "2017-03-16", "close": 90.35, "volume": 1895900.0}, {"date": "2017-03-17", "close": 90.08, "volume": 2405897.0}, {"date": "2017-03-20", "close": 90.3, "volume": 1694091.0}, {"date": "2017-03-21", "close": 88.15, "volume": 2728765.0}, {"date": "2017-03-22", "close": 88.15, "volume": 2251648.0}, {"date": "2017-03-23", "close": 88.3, "volume": 2165474.0}, {"date": "2017-03-24", "close": 87.56, "volume": 1698141.0}, {"date": "2017-03-27", "close": 88.62, "volume": 2467141.0}, {"date": "2017-03-28", "close": 90.9, "volume": 3151562.0}, {"date": "2017-03-29", "close": 90.73, "volume": 1996909.0}, {"date": "2017-03-30", "close": 91.27, "volume": 1487851.0}, {"date": "2017-03-31", "close": 91.19, "volume": 1850898.0}, {"date": "2017-04-03", "close": 90.26, "volume": 1640053.0}, {"date": "2017-04-04", "close": 90.69, "volume": 2083816.0}, {"date": "2017-04-05", "close": 88.4, "volume": 4062519.0}, {"date": "2017-04-06", "close": 89.19, "volume": 2492900.0}, {"date": "2017-04-07", "close": 88.79, "volume": 2198355.0}, {"date": "2017-04-10", "close": 88.53, "volume": 1822627.0}, {"date": "2017-04-11", "close": 88.02, "volume": 2212738.0}, {"date": "2017-04-12", "close": 86.34, "volume": 2838411.0}, {"date": "2017-04-13", "close": 84.91, "volume": 3578242.0}, {"date": "2017-04-17", "close": 85.28, "volume": 2377471.0}, {"date": "2017-04-18", "close": 85.84, "volume": 2726804.0}, {"date": "2017-04-19", "close": 85.53, "volume": 2426570.0}, {"date": "2017-04-20", "close": 85.51, "volume": 2569810.0}, {"date": "2017-04-21", "close": 85.42, "volume": 2529160.0}, {"date": "2017-04-24", "close": 86.52, "volume": 2174485.0}, {"date": "2017-04-25", "close": 87.01, "volume": 2020193.0}, {"date": "2017-04-26", "close": 87.06, "volume": 1863849.0}, {"date": "2017-04-27", "close": 87.42, "volume": 3116195.0}, {"date": "2017-04-28", "close": 84.76, "volume": 4565433.0}, {"date": "2017-05-01", "close": 83.46, "volume": 3372691.0}, {"date": "2017-05-02", "close": 83.54, "volume": 5071492.0}, {"date": "2017-05-03", "close": 81.88, "volume": 3729320.0}, {"date": "2017-05-04", "close": 81.42, "volume": 3871576.0}, {"date": "2017-05-05", "close": 84.16, "volume": 3830840.0}, {"date": "2017-05-08", "close": 80.78, "volume": 5066836.0}, {"date": "2017-05-09", "close": 81.91, "volume": 3279949.0}, {"date": "2017-05-10", "close": 82.46, "volume": 3111759.0}, {"date": "2017-05-11", "close": 81.97, "volume": 2192666.0}, {"date": "2017-05-12", "close": 81.04, "volume": 1976317.0}, {"date": "2017-05-15", "close": 82.53, "volume": 2881230.0}, {"date": "2017-05-16", "close": 83.06, "volume": 2690875.0}, {"date": "2017-05-17", "close": 79.98, "volume": 3411794.0}, {"date": "2017-05-18", "close": 80.41, "volume": 3130539.0}, {"date": "2017-05-19", "close": 81.1, "volume": 3603107.0}, {"date": "2017-05-22", "close": 80.3, "volume": 2569051.0}, {"date": "2017-05-23", "close": 80.57, "volume": 1557634.0}, {"date": "2017-05-24", "close": 81.63, "volume": 2543121.0}, {"date": "2017-05-25", "close": 80.67, "volume": 2900885.0}, {"date": "2017-05-26", "close": 80.73, "volume": 1841670.0}, {"date": "2017-05-30", "close": 80.56, "volume": 2085952.0}, {"date": "2017-05-31", "close": 80.52, "volume": 3093235.0}, {"date": "2017-06-01", "close": 80.55, "volume": 3601150.0}, {"date": "2017-06-02", "close": 80.04, "volume": 4657610.0}, {"date": "2017-06-05", "close": 78.91, "volume": 2901909.0}, {"date": "2017-06-06", "close": 79.14, "volume": 3710521.0}, {"date": "2017-06-07", "close": 79.24, "volume": 2935321.0}, {"date": "2017-06-08", "close": 79.48, "volume": 2381644.0}, {"date": "2017-06-09", "close": 81.88, "volume": 3394697.0}, {"date": "2017-06-12", "close": 81.78, "volume": 2419191.0}, {"date": "2017-06-13", "close": 82.95, "volume": 2714718.0}, {"date": "2017-06-14", "close": 80.93, "volume": 4056247.0}, {"date": "2017-06-15", "close": 80.14, "volume": 2326015.0}, {"date": "2017-06-16", "close": 80.88, "volume": 3133307.0}, {"date": "2017-06-19", "close": 81.3, "volume": 1535477.0}, {"date": "2017-06-20", "close": 80.1, "volume": 2052377.0}, {"date": "2017-06-21", "close": 79.57, "volume": 2440123.0}, {"date": "2017-06-22", "close": 80.01, "volume": 1995355.0}, {"date": "2017-06-23", "close": 80.17, "volume": 2421470.0}, {"date": "2017-06-26", "close": 80.89, "volume": 2879845.0}, {"date": "2017-06-27", "close": 82.07, "volume": 2845653.0}, {"date": "2017-06-28", "close": 83.8, "volume": 2870752.0}, {"date": "2017-06-29", "close": 83.77, "volume": 3252877.0}, {"date": "2017-06-30", "close": 84.39, "volume": 2600642.0}, {"date": "2017-07-03", "close": 85.36, "volume": 1428134.0}, {"date": "2017-07-05", "close": 83.36, "volume": 2363990.0}, {"date": "2017-07-06", "close": 83.05, "volume": 2487550.0}, {"date": "2017-07-07", "close": 83.93, "volume": 2228321.0}, {"date": "2017-07-10", "close": 84.2, "volume": 1918858.0}, {"date": "2017-07-11", "close": 84.46, "volume": 2084101.0}, {"date": "2017-07-12", "close": 85.72, "volume": 3004087.0}, {"date": "2017-07-13", "close": 85.48, "volume": 1890202.0}, {"date": "2017-07-14", "close": 85.87, "volume": 1755351.0}, {"date": "2017-07-17", "close": 85.65, "volume": 1442298.0}, {"date": "2017-07-18", "close": 85.25, "volume": 1492601.0}, {"date": "2017-07-19", "close": 87.16, "volume": 2104903.0}, {"date": "2017-07-20", "close": 87.02, "volume": 3157038.0}, {"date": "2017-07-21", "close": 86.87, "volume": 2152177.0}, {"date": "2017-07-24", "close": 87.25, "volume": 1853531.0}, {"date": "2017-07-25", "close": 87.95, "volume": 1991917.0}, {"date": "2017-07-26", "close": 87.34, "volume": 1806685.0}, {"date": "2017-07-27", "close": 86.53, "volume": 2959929.0}, {"date": "2017-07-28", "close": 89.89, "volume": 3977320.0}, {"date": "2017-07-31", "close": 90.09, "volume": 2673583.0}, {"date": "2017-08-01", "close": 89.26, "volume": 2636024.0}, {"date": "2017-08-02", "close": 88.37, "volume": 2620570.0}, {"date": "2017-08-03", "close": 88.75, "volume": 4259937.0}, {"date": "2017-08-04", "close": 88.78, "volume": 1514203.0}, {"date": "2017-08-07", "close": 89.12, "volume": 1832313.0}, {"date": "2017-08-08", "close": 88.73, "volume": 2375219.0}, {"date": "2017-08-09", "close": 89.2, "volume": 2593363.0}, {"date": "2017-08-10", "close": 87.6, "volume": 2176687.0}, {"date": "2017-08-11", "close": 87.19, "volume": 1893185.0}, {"date": "2017-08-14", "close": 88.03, "volume": 1607965.0}, {"date": "2017-08-15", "close": 87.95, "volume": 1548384.0}, {"date": "2017-08-16", "close": 87.66, "volume": 2052900.0}, {"date": "2017-08-17", "close": 86.23, "volume": 2446578.0}, {"date": "2017-08-18", "close": 87.34, "volume": 2683676.0}, {"date": "2017-08-21", "close": 88.1, "volume": 2454483.0}, {"date": "2017-08-22", "close": 88.77, "volume": 1550294.0}, {"date": "2017-08-23", "close": 89.36, "volume": 1410024.0}, {"date": "2017-08-24", "close": 89.51, "volume": 1294449.0}, {"date": "2017-08-25", "close": 90.26, "volume": 2309431.0}, {"date": "2017-08-28", "close": 90.32, "volume": 1392419.0}, {"date": "2017-08-29", "close": 89.6, "volume": 1803163.0}, {"date": "2017-08-30", "close": 90.33, "volume": 2194192.0}, {"date": "2017-08-31", "close": 90.59, "volume": 2609403.0}, {"date": "2017-09-01", "close": 90.25, "volume": 1525784.0}, {"date": "2017-09-05", "close": 89.39, "volume": 3642615.0}, {"date": "2017-09-06", "close": 91.72, "volume": 2674341.0}, {"date": "2017-09-07", "close": 91.72, "volume": 2360115.0}, {"date": "2017-09-08", "close": 91.6, "volume": 1746982.0}, {"date": "2017-09-11", "close": 93.66, "volume": 2426244.0}, {"date": "2017-09-12", "close": 94.58, "volume": 2183525.0}, {"date": "2017-09-13", "close": 94.17, "volume": 1588606.0}, {"date": "2017-09-14", "close": 94.43, "volume": 1559518.0}, {"date": "2017-09-15", "close": 95.17, "volume": 7251700.0}, {"date": "2017-09-18", "close": 95.58, "volume": 3634564.0}, {"date": "2017-09-19", "close": 96.56, "volume": 1971646.0}, {"date": "2017-09-20", "close": 96.05, "volume": 2375573.0}, {"date": "2017-09-21", "close": 95.79, "volume": 2308876.0}, {"date": "2017-09-22", "close": 96.87, "volume": 1524856.0}, {"date": "2017-09-25", "close": 97.92, "volume": 2508743.0}, {"date": "2017-09-26", "close": 99.76, "volume": 3017386.0}, {"date": "2017-09-27", "close": 99.78, "volume": 2989309.0}, {"date": "2017-09-28", "close": 99.78, "volume": 2652325.0}, {"date": "2017-09-29", "close": 99.05, "volume": 2180768.0}, {"date": "2017-10-02", "close": 100.55, "volume": 2268757.0}, {"date": "2017-10-03", "close": 99.76, "volume": 2535288.0}, {"date": "2017-10-04", "close": 98.88, "volume": 1927800.0}, {"date": "2017-10-05", "close": 99.48, "volume": 2182141.0}, {"date": "2017-10-06", "close": 98.9, "volume": 2506924.0}, {"date": "2017-10-09", "close": 99.04, "volume": 1476317.0}, {"date": "2017-10-10", "close": 98.06, "volume": 2182357.0}, {"date": "2017-10-11", "close": 97.26, "volume": 2423455.0}, {"date": "2017-10-12", "close": 97.53, "volume": 2016369.0}, {"date": "2017-10-13", "close": 97.68, "volume": 1474944.0}, {"date": "2017-10-16", "close": 97.7, "volume": 1196565.0}, {"date": "2017-10-17", "close": 98.21, "volume": 1527128.0}, {"date": "2017-10-18", "close": 98.26, "volume": 1540281.0}, {"date": "2017-10-19", "close": 99.39, "volume": 1884923.0}, {"date": "2017-10-20", "close": 98.94, "volume": 2142249.0}, {"date": "2017-10-23", "close": 98.56, "volume": 1570071.0}, {"date": "2017-10-24", "close": 100.94, "volume": 2967440.0}, {"date": "2017-10-25", "close": 99.75, "volume": 2428198.0}, {"date": "2017-10-26", "close": 101.23, "volume": 3163133.0}, {"date": "2017-10-27", "close": 99.01, "volume": 3430897.0}, {"date": "2017-10-30", "close": 106.0, "volume": 8346984.0}, {"date": "2017-10-31", "close": 103.53, "volume": 4100706.0}, {"date": "2017-11-01", "close": 103.43, "volume": 3111630.0}, {"date": "2017-11-02", "close": 103.54, "volume": 2514109.0}, {"date": "2017-11-03", "close": 105.58, "volume": 2075370.0}, {"date": "2017-11-06", "close": 106.49, "volume": 1764114.0}, {"date": "2017-11-07", "close": 105.92, "volume": 1779646.0}, {"date": "2017-11-08", "close": 105.86, "volume": 1615120.0}, {"date": "2017-11-09", "close": 104.19, "volume": 2271597.0}, {"date": "2017-11-10", "close": 104.26, "volume": 1533303.0}, {"date": "2017-11-13", "close": 104.19, "volume": 1547815.0}, {"date": "2017-11-14", "close": 103.74, "volume": 1796600.0}, {"date": "2017-11-15", "close": 102.5, "volume": 1438019.0}, {"date": "2017-11-16", "close": 103.2, "volume": 2329649.0}, {"date": "2017-11-17", "close": 103.9, "volume": 1405779.0}, {"date": "2017-11-20", "close": 104.27, "volume": 1936858.0}, {"date": "2017-11-21", "close": 103.82, "volume": 1916080.0}, {"date": "2017-11-22", "close": 103.42, "volume": 1436871.0}, {"date": "2017-11-24", "close": 104.34, "volume": 929672.0}, {"date": "2017-11-27", "close": 104.38, "volume": 1627261.0}, {"date": "2017-11-28", "close": 104.94, "volume": 2009168.0}, {"date": "2017-11-29", "close": 105.01, "volume": 1704022.0}, {"date": "2017-11-30", "close": 104.7, "volume": 2758033.0}, {"date": "2017-12-01", "close": 104.1, "volume": 2322788.0}, {"date": "2017-12-04", "close": 103.81, "volume": 2143733.0}, {"date": "2017-12-05", "close": 104.58, "volume": 2171059.0}, {"date": "2017-12-06", "close": 104.69, "volume": 2102072.0}, {"date": "2017-12-07", "close": 106.51, "volume": 1604612.0}, {"date": "2017-12-08", "close": 107.14, "volume": 1719534.0}, {"date": "2017-12-11", "close": 107.51, "volume": 1462929.0}, {"date": "2017-12-12", "close": 106.99, "volume": 2484650.0}, {"date": "2017-12-13", "close": 107.5, "volume": 2463131.0}, {"date": "2017-12-14", "close": 105.43, "volume": 2380222.0}, {"date": "2017-12-15", "close": 106.03, "volume": 3637404.0}, {"date": "2017-12-18", "close": 109.56, "volume": 2481320.0}, {"date": "2017-12-19", "close": 108.95, "volume": 2030029.0}, {"date": "2017-12-20", "close": 109.92, "volume": 1815248.0}, {"date": "2017-12-21", "close": 110.28, "volume": 1680461.0}, {"date": "2017-12-22", "close": 109.98, "volume": 1202076.0}, {"date": "2017-12-26", "close": 109.93, "volume": 462229.0}, {"date": "2017-12-27", "close": 110.03, "volume": 677078.0}, {"date": "2017-12-28", "close": 111.16, "volume": 1058650.0}, {"date": "2017-12-29", "close": 110.32, "volume": 1019742.0}, {"date": "2018-01-02", "close": 112.23, "volume": 1127775.0}, {"date": "2018-01-03", "close": 112.26, "volume": 1437330.0}, {"date": "2018-01-04", "close": 112.8, "volume": 1630994.0}, {"date": "2018-01-05", "close": 114.37, "volume": 1060652.0}, {"date": "2018-01-08", "close": 114.11, "volume": 1283204.0}, {"date": "2018-01-09", "close": 115.15, "volume": 1792223.0}, {"date": "2018-01-10", "close": 115.03, "volume": 1232719.0}, {"date": "2018-01-11", "close": 117.7, "volume": 1887742.0}, {"date": "2018-01-12", "close": 117.68, "volume": 2070462.0}, {"date": "2018-01-16", "close": 115.89, "volume": 1595851.0}, {"date": "2018-01-17", "close": 116.88, "volume": 1697185.0}, {"date": "2018-01-18", "close": 116.89, "volume": 2245658.0}, {"date": "2018-01-19", "close": 119.92, "volume": 2863969.0}, {"date": "2018-01-22", "close": 118.94, "volume": 2067828.0}, {"date": "2018-01-23", "close": 118.43, "volume": 1479389.0}, {"date": "2018-01-24", "close": 118.94, "volume": 1650291.0}, {"date": "2018-01-25", "close": 120.74, "volume": 1581153.0}, {"date": "2018-01-26", "close": 121.49, "volume": 2157188.0}, {"date": "2018-01-29", "close": 120.91, "volume": 1228242.0}, {"date": "2018-01-30", "close": 118.85, "volume": 2831491.0}, {"date": "2018-01-31", "close": 119.84, "volume": 3192769.0}, {"date": "2018-02-01", "close": 117.56, "volume": 3406586.0}, {"date": "2018-02-02", "close": 112.17, "volume": 4205684.0}, {"date": "2018-02-05", "close": 108.77, "volume": 3104421.0}, {"date": "2018-02-06", "close": 113.82, "volume": 3992019.0}, {"date": "2018-02-07", "close": 110.27, "volume": 3154678.0}, {"date": "2018-02-08", "close": 105.79, "volume": 2539579.0}, {"date": "2018-02-09", "close": 106.99, "volume": 3115242.0}, {"date": "2018-02-12", "close": 109.7, "volume": 2260587.0}, {"date": "2018-02-13", "close": 109.64, "volume": 1851849.0}, {"date": "2018-02-14", "close": 112.0, "volume": 1757511.0}, {"date": "2018-02-15", "close": 109.97, "volume": 3116176.0}, {"date": "2018-02-16", "close": 108.61, "volume": 2756875.0}, {"date": "2018-02-20", "close": 108.59, "volume": 2293930.0}, {"date": "2018-02-21", "close": 109.09, "volume": 1984033.0}, {"date": "2018-02-22", "close": 110.83, "volume": 1508658.0}, {"date": "2018-02-23", "close": 111.6, "volume": 1516611.0}, {"date": "2018-02-26", "close": 110.51, "volume": 2469276.0}, {"date": "2018-02-27", "close": 109.66, "volume": 2054449.0}, {"date": "2018-02-28", "close": 108.22, "volume": 2223387.0}, {"date": "2018-03-01", "close": 108.13, "volume": 3689884.0}, {"date": "2018-03-02", "close": 107.21, "volume": 2403928.0}, {"date": "2018-03-05", "close": 108.67, "volume": 2413583.0}, {"date": "2018-03-06", "close": 109.74, "volume": 1779991.0}, {"date": "2018-03-07", "close": 109.38, "volume": 1933705.0}, {"date": "2018-03-08", "close": 109.37, "volume": 2223955.0}, {"date": "2018-03-09", "close": 112.28, "volume": 1847916.0}, {"date": "2018-03-12", "close": 111.14, "volume": 1824542.0}, {"date": "2018-03-13", "close": 110.34, "volume": 2035249.0}, {"date": "2018-03-14", "close": 108.75, "volume": 1581563.0}, {"date": "2018-03-15", "close": 107.47, "volume": 2008414.0}, {"date": "2018-03-16", "close": 107.18, "volume": 4500742.0}, {"date": "2018-03-19", "close": 106.77, "volume": 2134475.0}, {"date": "2018-03-20", "close": 107.47, "volume": 2370072.0}, {"date": "2018-03-21", "close": 111.21, "volume": 3251396.0}, {"date": "2018-03-22", "close": 106.6, "volume": 2635559.0}, {"date": "2018-03-23", "close": 104.55, "volume": 2547924.0}, {"date": "2018-03-26", "close": 105.09, "volume": 2467701.0}, {"date": "2018-03-27", "close": 104.14, "volume": 2002475.0}, {"date": "2018-03-28", "close": 103.15, "volume": 2299962.0}, {"date": "2018-03-29", "close": 105.68, "volume": 2242469.0}, {"date": "2018-04-02", "close": 103.71, "volume": 1750224.0}, {"date": "2018-04-03", "close": 104.14, "volume": 1724537.0}, {"date": "2018-04-04", "close": 102.73, "volume": 4315756.0}, {"date": "2018-04-05", "close": 104.85, "volume": 2065964.0}, {"date": "2018-04-06", "close": 100.79, "volume": 2373737.0}, {"date": "2018-04-09", "close": 99.43, "volume": 3712630.0}, {"date": "2018-04-10", "close": 102.34, "volume": 3202122.0}, {"date": "2018-04-11", "close": 102.21, "volume": 1704487.0}, {"date": "2018-04-12", "close": 103.7, "volume": 3150679.0}, {"date": "2018-04-13", "close": 103.04, "volume": 1744403.0}, {"date": "2018-04-16", "close": 104.54, "volume": 2313530.0}, {"date": "2018-04-17", "close": 106.04, "volume": 1788540.0}, {"date": "2018-04-18", "close": 108.87, "volume": 2645936.0}, {"date": "2018-04-19", "close": 107.6, "volume": 1898760.0}, {"date": "2018-04-20", "close": 107.68, "volume": 2668911.0}, {"date": "2018-04-23", "close": 108.32, "volume": 2156469.0}, {"date": "2018-04-24", "close": 105.94, "volume": 2394145.0}, {"date": "2018-04-25", "close": 105.39, "volume": 2482693.0}, {"date": "2018-04-26", "close": 106.49, "volume": 2054197.0}, {"date": "2018-04-27", "close": 106.67, "volume": 3208172.0}, {"date": "2018-04-30", "close": 105.73, "volume": 2166848.0}, {"date": "2018-05-01", "close": 103.79, "volume": 2341509.0}, {"date": "2018-05-02", "close": 104.75, "volume": 2599821.0}, {"date": "2018-05-03", "close": 103.95, "volume": 2170565.0}, {"date": "2018-05-04", "close": 104.79, "volume": 2129453.0}, {"date": "2018-05-07", "close": 104.6, "volume": 1902768.0}, {"date": "2018-05-08", "close": 104.54, "volume": 2426618.0}, {"date": "2018-05-09", "close": 109.9, "volume": 3547028.0}, {"date": "2018-05-10", "close": 112.42, "volume": 3437932.0}, {"date": "2018-05-11", "close": 112.57, "volume": 2234442.0}, {"date": "2018-05-14", "close": 111.98, "volume": 1688052.0}, {"date": "2018-05-15", "close": 112.17, "volume": 1534176.0}, {"date": "2018-05-16", "close": 115.31, "volume": 3356802.0}, {"date": "2018-05-17", "close": 116.19, "volume": 2308844.0}, {"date": "2018-05-18", "close": 116.22, "volume": 1903891.0}, {"date": "2018-05-21", "close": 117.53, "volume": 1745446.0}, {"date": "2018-05-22", "close": 116.17, "volume": 1715326.0}, {"date": "2018-05-23", "close": 115.66, "volume": 1573412.0}, {"date": "2018-05-24", "close": 117.02, "volume": 2584726.0}, {"date": "2018-05-25", "close": 113.76, "volume": 2545280.0}, {"date": "2018-05-29", "close": 111.45, "volume": 2548003.0}, {"date": "2018-05-30", "close": 113.88, "volume": 1866354.0}, {"date": "2018-05-31", "close": 112.12, "volume": 2126893.0}, {"date": "2018-06-01", "close": 113.12, "volume": 1667298.0}, {"date": "2018-06-04", "close": 113.39, "volume": 1377520.0}, {"date": "2018-06-05", "close": 115.44, "volume": 1850959.0}, {"date": "2018-06-06", "close": 118.04, "volume": 2368054.0}, {"date": "2018-06-07", "close": 118.54, "volume": 2256881.0}, {"date": "2018-06-08", "close": 118.09, "volume": 1837909.0}, {"date": "2018-06-11", "close": 117.53, "volume": 1505231.0}, {"date": "2018-06-12", "close": 117.67, "volume": 971573.0}, {"date": "2018-06-13", "close": 115.53, "volume": 1374955.0}, {"date": "2018-06-14", "close": 114.15, "volume": 1434605.0}, {"date": "2018-06-15", "close": 115.32, "volume": 3395871.0}, {"date": "2018-06-18", "close": 114.71, "volume": 1634356.0}, {"date": "2018-06-19", "close": 111.25, "volume": 2398097.0}, {"date": "2018-06-20", "close": 110.0, "volume": 2932881.0}, {"date": "2018-06-21", "close": 108.02, "volume": 2620783.0}, {"date": "2018-06-22", "close": 111.02, "volume": 2701143.0}, {"date": "2018-06-25", "close": 107.62, "volume": 1814492.0}, {"date": "2018-06-26", "close": 108.3, "volume": 1896880.0}, {"date": "2018-06-27", "close": 109.04, "volume": 2259211.0}, {"date": "2018-06-28", "close": 109.35, "volume": 1619164.0}, {"date": "2018-06-29", "close": 109.85, "volume": 2003630.0}, {"date": "2018-07-02", "close": 107.55, "volume": 2094802.0}, {"date": "2018-07-03", "close": 106.76, "volume": 878785.0}, {"date": "2018-07-05", "close": 107.83, "volume": 1372961.0}, {"date": "2018-07-06", "close": 108.57, "volume": 1904572.0}, {"date": "2018-07-09", "close": 110.53, "volume": 2444872.0}, {"date": "2018-07-10", "close": 110.19, "volume": 1981198.0}, {"date": "2018-07-11", "close": 106.68, "volume": 3226523.0}, {"date": "2018-07-12", "close": 106.72, "volume": 2064583.0}, {"date": "2018-07-13", "close": 107.38, "volume": 1518099.0}, {"date": "2018-07-16", "close": 106.22, "volume": 2232095.0}, {"date": "2018-07-17", "close": 108.11, "volume": 1709379.0}, {"date": "2018-07-18", "close": 108.61, "volume": 1444797.0}, {"date": "2018-07-19", "close": 108.56, "volume": 1369658.0}, {"date": "2018-07-20", "close": 107.93, "volume": 1283277.0}, {"date": "2018-07-23", "close": 107.58, "volume": 1384397.0}, {"date": "2018-07-24", "close": 108.37, "volume": 2108979.0}, {"date": "2018-07-25", "close": 109.42, "volume": 1408395.0}, {"date": "2018-07-26", "close": 110.95, "volume": 1541360.0}, {"date": "2018-07-27", "close": 109.49, "volume": 1097965.0}, {"date": "2018-07-30", "close": 109.11, "volume": 1227060.0}, {"date": "2018-07-31", "close": 110.79, "volume": 1853721.0}, {"date": "2018-08-01", "close": 110.11, "volume": 1511006.0}, {"date": "2018-08-02", "close": 108.47, "volume": 1846366.0}, {"date": "2018-08-03", "close": 112.15, "volume": 2849250.0}, {"date": "2018-08-06", "close": 113.01, "volume": 1691526.0}, {"date": "2018-08-07", "close": 113.4, "volume": 1142361.0}, {"date": "2018-08-08", "close": 113.07, "volume": 1469044.0}, {"date": "2018-08-09", "close": 113.38, "volume": 1107406.0}, {"date": "2018-08-10", "close": 112.57, "volume": 1744988.0}, {"date": "2018-08-13", "close": 111.58, "volume": 1743584.0}, {"date": "2018-08-14", "close": 113.19, "volume": 1183096.0}, {"date": "2018-08-15", "close": 110.76, "volume": 2464588.0}, {"date": "2018-08-16", "close": 111.95, "volume": 1624987.0}, {"date": "2018-08-17", "close": 113.1, "volume": 1766668.0}, {"date": "2018-08-20", "close": 113.99, "volume": 1400713.0}, {"date": "2018-08-21", "close": 114.94, "volume": 1482677.0}, {"date": "2018-08-22", "close": 114.77, "volume": 1134063.0}, {"date": "2018-08-23", "close": 114.03, "volume": 1128393.0}, {"date": "2018-08-24", "close": 115.12, "volume": 1067095.0}, {"date": "2018-08-27", "close": 115.95, "volume": 1244155.0}, {"date": "2018-08-28", "close": 114.97, "volume": 1875119.0}, {"date": "2018-08-29", "close": 114.98, "volume": 1305714.0}, {"date": "2018-08-30", "close": 113.65, "volume": 1935203.0}, {"date": "2018-08-31", "close": 112.78, "volume": 1651830.0}, {"date": "2018-09-04", "close": 111.01, "volume": 2010888.0}, {"date": "2018-09-05", "close": 111.67, "volume": 2652809.0}, {"date": "2018-09-06", "close": 112.24, "volume": 2132029.0}, {"date": "2018-09-07", "close": 108.63, "volume": 2708839.0}, {"date": "2018-09-10", "close": 106.88, "volume": 3207197.0}, {"date": "2018-09-11", "close": 106.54, "volume": 2638632.0}, {"date": "2018-09-12", "close": 106.09, "volume": 3151022.0}, {"date": "2018-09-13", "close": 104.96, "volume": 2649042.0}, {"date": "2018-09-14", "close": 105.31, "volume": 3371576.0}, {"date": "2018-09-17", "close": 103.46, "volume": 3554252.0}, {"date": "2018-09-18", "close": 102.1, "volume": 3849338.0}, {"date": "2018-09-19", "close": 102.71, "volume": 4317941.0}, {"date": "2018-09-20", "close": 104.49, "volume": 3463006.0}, {"date": "2018-09-21", "close": 105.21, "volume": 4692176.0}, {"date": "2018-09-24", "close": 104.35, "volume": 1729377.0}, {"date": "2018-09-25", "close": 104.8, "volume": 2069840.0}, {"date": "2018-09-26", "close": 104.29, "volume": 2375430.0}, {"date": "2018-09-27", "close": 102.78, "volume": 1900702.0}, {"date": "2018-09-28", "close": 102.51, "volume": 2441084.0}, {"date": "2018-10-01", "close": 104.04, "volume": 2411932.0}, {"date": "2018-10-02", "close": 105.73, "volume": 2443001.0}, {"date": "2018-10-03", "close": 105.78, "volume": 2320072.0}, {"date": "2018-10-04", "close": 103.92, "volume": 2641640.0}, {"date": "2018-10-05", "close": 103.5, "volume": 2556457.0}, {"date": "2018-10-08", "close": 104.22, "volume": 1929430.0}, {"date": "2018-10-09", "close": 99.71, "volume": 3309986.0}, {"date": "2018-10-10", "close": 97.62, "volume": 5127763.0}, {"date": "2018-10-11", "close": 97.03, "volume": 3701682.0}, {"date": "2018-10-12", "close": 97.5, "volume": 3153025.0}, {"date": "2018-10-15", "close": 96.94, "volume": 1896958.0}, {"date": "2018-10-16", "close": 97.63, "volume": 2488837.0}, {"date": "2018-10-17", "close": 96.22, "volume": 2408355.0}, {"date": "2018-10-18", "close": 94.79, "volume": 3205705.0}, {"date": "2018-10-19", "close": 93.59, "volume": 3188169.0}, {"date": "2018-10-22", "close": 91.94, "volume": 3513746.0}, {"date": "2018-10-23", "close": 90.0, "volume": 3263769.0}, {"date": "2018-10-24", "close": 86.57, "volume": 3708110.0}, {"date": "2018-10-25", "close": 89.2, "volume": 3399144.0}, {"date": "2018-10-26", "close": 89.23, "volume": 3358778.0}, {"date": "2018-10-29", "close": 88.45, "volume": 3171958.0}, {"date": "2018-10-30", "close": 88.82, "volume": 5148207.0}, {"date": "2018-10-31", "close": 89.27, "volume": 4457342.0}, {"date": "2018-11-01", "close": 92.53, "volume": 3298572.0}, {"date": "2018-11-02", "close": 93.1, "volume": 3803002.0}, {"date": "2018-11-05", "close": 93.49, "volume": 1861464.0}, {"date": "2018-11-06", "close": 95.08, "volume": 2530021.0}, {"date": "2018-11-07", "close": 96.85, "volume": 3582671.0}, {"date": "2018-11-08", "close": 96.53, "volume": 3881238.0}, {"date": "2018-11-09", "close": 96.06, "volume": 3141644.0}, {"date": "2018-11-12", "close": 95.24, "volume": 3008778.0}, {"date": "2018-11-13", "close": 92.07, "volume": 4510547.0}, {"date": "2018-11-14", "close": 91.88, "volume": 4796548.0}, {"date": "2018-11-15", "close": 93.44, "volume": 3295221.0}, {"date": "2018-11-16", "close": 95.43, "volume": 3094420.0}, {"date": "2018-11-19", "close": 92.78, "volume": 2606812.0}, {"date": "2018-11-20", "close": 91.4, "volume": 3156207.0}, {"date": "2018-11-21", "close": 92.38, "volume": 2157957.0}, {"date": "2018-11-23", "close": 90.84, "volume": 1079151.0}, {"date": "2018-11-26", "close": 92.1, "volume": 1791730.0}, {"date": "2018-11-27", "close": 91.18, "volume": 2359672.0}, {"date": "2018-11-28", "close": 92.02, "volume": 2074659.0}, {"date": "2018-11-29", "close": 93.02, "volume": 2415066.0}, {"date": "2018-11-30", "close": 93.31, "volume": 3154453.0}, {"date": "2018-12-03", "close": 94.32, "volume": 3184756.0}, {"date": "2018-12-04", "close": 90.57, "volume": 4164819.0}, {"date": "2018-12-06", "close": 88.23, "volume": 3863972.0}, {"date": "2018-12-07", "close": 84.37, "volume": 3944403.0}, {"date": "2018-12-10", "close": 84.43, "volume": 3363710.0}, {"date": "2018-12-11", "close": 84.82, "volume": 2536040.0}, {"date": "2018-12-12", "close": 85.44, "volume": 2565691.0}, {"date": "2018-12-13", "close": 83.68, "volume": 2484040.0}, {"date": "2018-12-14", "close": 82.34, "volume": 2396208.0}, {"date": "2018-12-17", "close": 82.19, "volume": 2715779.0}, {"date": "2018-12-18", "close": 82.46, "volume": 2660761.0}, {"date": "2018-12-19", "close": 80.66, "volume": 2872917.0}, {"date": "2018-12-20", "close": 79.57, "volume": 3778878.0}, {"date": "2018-12-21", "close": 79.01, "volume": 4379542.0}, {"date": "2018-12-24", "close": 78.52, "volume": 1634352.0}, {"date": "2018-12-26", "close": 81.42, "volume": 2777139.0}, {"date": "2018-12-27", "close": 83.43, "volume": 2012040.0}, {"date": "2018-12-28", "close": 82.38, "volume": 1865572.0}, {"date": "2018-12-31", "close": 83.16, "volume": 1699867.0}, {"date": "2019-01-02", "close": 83.89, "volume": 1550270.0}, {"date": "2019-01-03", "close": 82.26, "volume": 2210818.0}, {"date": "2019-01-04", "close": 86.7, "volume": 3571193.0}, {"date": "2019-01-07", "close": 86.94, "volume": 2138495.0}, {"date": "2019-01-08", "close": 88.61, "volume": 1957997.0}, {"date": "2019-01-09", "close": 88.11, "volume": 2266625.0}, {"date": "2019-01-10", "close": 87.4, "volume": 2378155.0}, {"date": "2019-01-11", "close": 86.0, "volume": 2614904.0}, {"date": "2019-01-14", "close": 85.71, "volume": 2380824.0}, {"date": "2019-01-15", "close": 84.58, "volume": 2006944.0}, {"date": "2019-01-16", "close": 84.78, "volume": 2667092.0}, {"date": "2019-01-17", "close": 85.85, "volume": 3348758.0}, {"date": "2019-01-18", "close": 87.86, "volume": 2879199.0}, {"date": "2019-01-22", "close": 85.8, "volume": 2506341.0}, {"date": "2019-01-23", "close": 84.43, "volume": 2142051.0}, {"date": "2019-01-24", "close": 83.96, "volume": 2473031.0}, {"date": "2019-01-25", "close": 86.21, "volume": 2603275.0}, {"date": "2019-01-28", "close": 86.14, "volume": 2383213.0}, {"date": "2019-01-29", "close": 87.09, "volume": 1655107.0}, {"date": "2019-01-30", "close": 88.22, "volume": 2574152.0}, {"date": "2019-01-31", "close": 86.97, "volume": 4200165.0}, {"date": "2019-02-01", "close": 88.89, "volume": 4587722.0}, {"date": "2019-02-04", "close": 87.69, "volume": 3328266.0}, {"date": "2019-02-05", "close": 87.57, "volume": 2745121.0}, {"date": "2019-02-06", "close": 87.2, "volume": 2003957.0}, {"date": "2019-02-07", "close": 84.59, "volume": 2329622.0}, {"date": "2019-02-08", "close": 84.58, "volume": 2293314.0}, {"date": "2019-02-11", "close": 83.91, "volume": 3317219.0}, {"date": "2019-02-12", "close": 85.46, "volume": 3750400.0}, {"date": "2019-02-13", "close": 86.05, "volume": 2539697.0}, {"date": "2019-02-14", "close": 86.32, "volume": 2172416.0}, {"date": "2019-02-15", "close": 87.64, "volume": 1890940.0}, {"date": "2019-02-19", "close": 87.48, "volume": 2320991.0}, {"date": "2019-02-20", "close": 89.16, "volume": 2368802.0}, {"date": "2019-02-21", "close": 88.5, "volume": 2165624.0}, {"date": "2019-02-22", "close": 89.14, "volume": 2143189.0}, {"date": "2019-02-25", "close": 88.59, "volume": 2341383.0}, {"date": "2019-02-26", "close": 86.86, "volume": 2669011.0}, {"date": "2019-02-27", "close": 86.69, "volume": 1760630.0}, {"date": "2019-02-28", "close": 85.52, "volume": 2287178.0}, {"date": "2019-03-01", "close": 85.05, "volume": 2815506.0}, {"date": "2019-03-04", "close": 85.1, "volume": 1719522.0}, {"date": "2019-03-05", "close": 84.12, "volume": 3233802.0}, {"date": "2019-03-06", "close": 89.26, "volume": 4048492.0}, {"date": "2019-03-07", "close": 87.11, "volume": 3067515.0}, {"date": "2019-03-08", "close": 87.14, "volume": 2300339.0}, {"date": "2019-03-11", "close": 88.7, "volume": 2089052.0}, {"date": "2019-03-12", "close": 89.28, "volume": 3051667.0}, {"date": "2019-03-13", "close": 88.88, "volume": 2112488.0}, {"date": "2019-03-14", "close": 87.44, "volume": 2334018.0}, {"date": "2019-03-15", "close": 87.0, "volume": 4340191.0}, {"date": "2019-03-18", "close": 87.27, "volume": 1882148.0}, {"date": "2019-03-19", "close": 86.96, "volume": 2485928.0}, {"date": "2019-03-20", "close": 86.33, "volume": 2245440.0}, {"date": "2019-03-21", "close": 88.31, "volume": 2533828.0}, {"date": "2019-03-22", "close": 85.07, "volume": 2458619.0}, {"date": "2019-03-25", "close": 83.47, "volume": 2237623.0}, {"date": "2019-03-26", "close": 84.31, "volume": 2070003.0}, {"date": "2019-03-27", "close": 83.49, "volume": 2373136.0}, {"date": "2019-03-28", "close": 83.86, "volume": 2250499.0}, {"date": "2019-03-29", "close": 84.08, "volume": 2184452.0}, {"date": "2019-04-01", "close": 87.17, "volume": 2198826.0}, {"date": "2019-04-02", "close": 89.36, "volume": 3851568.0}, {"date": "2019-04-03", "close": 90.58, "volume": 3408567.0}, {"date": "2019-04-04", "close": 92.2, "volume": 2561253.0}, {"date": "2019-04-05", "close": 91.06, "volume": 4842489.0}, {"date": "2019-04-08", "close": 91.33, "volume": 1726288.0}, {"date": "2019-04-09", "close": 90.25, "volume": 1329140.0}, {"date": "2019-04-10", "close": 89.56, "volume": 2164004.0}, {"date": "2019-04-11", "close": 90.51, "volume": 1820896.0}, {"date": "2019-04-12", "close": 92.29, "volume": 4009970.0}, {"date": "2019-04-15", "close": 92.22, "volume": 3101723.0}, {"date": "2019-04-16", "close": 92.17, "volume": 1847145.0}, {"date": "2019-04-17", "close": 91.76, "volume": 1535851.0}, {"date": "2019-04-18", "close": 91.79, "volume": 2026318.0}, {"date": "2019-04-22", "close": 91.99, "volume": 1452432.0}, {"date": "2019-04-23", "close": 92.01, "volume": 2010544.0}, {"date": "2019-04-24", "close": 90.59, "volume": 2289156.0}, {"date": "2019-04-25", "close": 88.66, "volume": 2431182.0}, {"date": "2019-04-26", "close": 88.01, "volume": 3281348.0}, {"date": "2019-04-29", "close": 89.09, "volume": 2833780.0}, {"date": "2019-04-30", "close": 88.23, "volume": 3007605.0}, {"date": "2019-05-01", "close": 86.47, "volume": 2479202.0}, {"date": "2019-05-02", "close": 85.96, "volume": 3105159.0}, {"date": "2019-05-03", "close": 87.02, "volume": 1249915.0}, {"date": "2019-05-06", "close": 85.21, "volume": 1706810.0}, {"date": "2019-05-07", "close": 83.25, "volume": 2522318.0}, {"date": "2019-05-08", "close": 82.99, "volume": 2312004.0}, {"date": "2019-05-09", "close": 81.98, "volume": 2168648.0}, {"date": "2019-05-10", "close": 82.66, "volume": 1817693.0}, {"date": "2019-05-13", "close": 79.9, "volume": 2740531.0}, {"date": "2019-05-14", "close": 80.52, "volume": 1844443.0}, {"date": "2019-05-15", "close": 80.74, "volume": 1691937.0}, {"date": "2019-05-16", "close": 81.8, "volume": 2199610.0}, {"date": "2019-05-17", "close": 80.15, "volume": 1727571.0}, {"date": "2019-05-20", "close": 79.86, "volume": 1812461.0}, {"date": "2019-05-21", "close": 81.58, "volume": 2201470.0}, {"date": "2019-05-22", "close": 80.65, "volume": 1746602.0}, {"date": "2019-05-23", "close": 78.65, "volume": 2226870.0}, {"date": "2019-05-24", "close": 77.93, "volume": 3127648.0}, {"date": "2019-05-28", "close": 76.99, "volume": 3613047.0}, {"date": "2019-05-29", "close": 77.78, "volume": 1966483.0}, {"date": "2019-05-30", "close": 77.41, "volume": 1788527.0}, {"date": "2019-05-31", "close": 74.25, "volume": 3502092.0}, {"date": "2019-06-03", "close": 77.69, "volume": 3602762.0}, {"date": "2019-06-04", "close": 82.05, "volume": 5669897.0}, {"date": "2019-06-05", "close": 80.98, "volume": 3289865.0}, {"date": "2019-06-06", "close": 80.36, "volume": 3788035.0}, {"date": "2019-06-07", "close": 79.22, "volume": 2824341.0}, {"date": "2019-06-10", "close": 83.65, "volume": 5315720.0}, {"date": "2019-06-11", "close": 84.51, "volume": 4841091.0}, {"date": "2019-06-12", "close": 85.39, "volume": 3385198.0}, {"date": "2019-06-13", "close": 86.39, "volume": 3959346.0}, {"date": "2019-06-14", "close": 86.5, "volume": 2409496.0}, {"date": "2019-06-17", "close": 85.71, "volume": 3514280.0}, {"date": "2019-06-18", "close": 86.55, "volume": 3223866.0}, {"date": "2019-06-19", "close": 86.21, "volume": 2037373.0}, {"date": "2019-06-20", "close": 86.59, "volume": 3600626.0}, {"date": "2019-06-21", "close": 86.46, "volume": 5262063.0}, {"date": "2019-06-24", "close": 86.96, "volume": 2564069.0}, {"date": "2019-06-25", "close": 86.57, "volume": 2509526.0}, {"date": "2019-06-26", "close": 86.27, "volume": 3556383.0}, {"date": "2019-06-27", "close": 86.64, "volume": 2986527.0}, {"date": "2019-06-28", "close": 86.13, "volume": 6872855.0}, {"date": "2019-07-01", "close": 87.28, "volume": 2739069.0}, {"date": "2019-07-02", "close": 87.08, "volume": 5112872.0}, {"date": "2019-07-03", "close": 87.35, "volume": 2584085.0}, {"date": "2019-07-05", "close": 87.42, "volume": 6004662.0}, {"date": "2019-07-08", "close": 87.37, "volume": 10150670.0}, {"date": "2019-07-09", "close": 84.65, "volume": 12137500.0}, {"date": "2019-07-10", "close": 84.08, "volume": 3495155.0}, {"date": "2019-07-11", "close": 84.92, "volume": 2845299.0}, {"date": "2019-07-12", "close": 86.05, "volume": 2791066.0}, {"date": "2019-07-15", "close": 85.88, "volume": 3588678.0}, {"date": "2019-07-16", "close": 87.8, "volume": 3233091.0}, {"date": "2019-07-17", "close": 85.73, "volume": 2087152.0}, {"date": "2019-07-18", "close": 85.72, "volume": 1984620.0}, {"date": "2019-07-19", "close": 85.92, "volume": 7691324.0}, {"date": "2019-07-22", "close": 84.22, "volume": 3094401.0}, {"date": "2019-07-23", "close": 86.15, "volume": 1836839.0}, {"date": "2019-07-24", "close": 86.36, "volume": 2037370.0}, {"date": "2019-07-25", "close": 85.51, "volume": 2033273.0}, {"date": "2019-07-26", "close": 85.34, "volume": 1935966.0}, {"date": "2019-07-29", "close": 83.87, "volume": 1784621.0}, {"date": "2019-07-30", "close": 84.39, "volume": 1626624.0}, {"date": "2019-07-31", "close": 83.69, "volume": 3326748.0}, {"date": "2019-08-01", "close": 81.49, "volume": 2792137.0}, {"date": "2019-08-02", "close": 76.14, "volume": 4480483.0}, {"date": "2019-08-05", "close": 76.31, "volume": 3541351.0}, {"date": "2019-08-06", "close": 75.8, "volume": 3785342.0}, {"date": "2019-08-07", "close": 75.94, "volume": 2600714.0}, {"date": "2019-08-08", "close": 77.13, "volume": 2706228.0}, {"date": "2019-08-09", "close": 75.42, "volume": 2497265.0}, {"date": "2019-08-12", "close": 72.93, "volume": 2153592.0}, {"date": "2019-08-13", "close": 75.61, "volume": 3265132.0}, {"date": "2019-08-14", "close": 72.71, "volume": 2494976.0}, {"date": "2019-08-15", "close": 72.6, "volume": 1922915.0}, {"date": "2019-08-16", "close": 74.25, "volume": 1893132.0}, {"date": "2019-08-19", "close": 74.88, "volume": 1723842.0}, {"date": "2019-08-20", "close": 72.7, "volume": 2228422.0}, {"date": "2019-08-21", "close": 73.13, "volume": 1627197.0}, {"date": "2019-08-22", "close": 72.14, "volume": 2826174.0}, {"date": "2019-08-23", "close": 69.03, "volume": 3608629.0}, {"date": "2019-08-26", "close": 69.55, "volume": 2076148.0}, {"date": "2019-08-27", "close": 69.75, "volume": 2059047.0}, {"date": "2019-08-28", "close": 72.02, "volume": 2841131.0}, {"date": "2019-08-29", "close": 75.33, "volume": 4303052.0}, {"date": "2019-08-30", "close": 77.38, "volume": 5716233.0}, {"date": "2019-09-03", "close": 74.82, "volume": 3975704.0}, {"date": "2019-09-04", "close": 75.82, "volume": 1498766.0}, {"date": "2019-09-05", "close": 77.6, "volume": 2863905.0}, {"date": "2019-09-06", "close": 78.05, "volume": 2441458.0}, {"date": "2019-09-09", "close": 81.46, "volume": 3406261.0}, {"date": "2019-09-10", "close": 85.08, "volume": 4548963.0}, {"date": "2019-09-11", "close": 85.71, "volume": 2686346.0}, {"date": "2019-09-12", "close": 83.78, "volume": 2653687.0}, {"date": "2019-09-13", "close": 86.27, "volume": 3686687.0}, {"date": "2019-09-16", "close": 89.67, "volume": 4971124.0}, {"date": "2019-09-17", "close": 89.0, "volume": 4710549.0}, {"date": "2019-09-18", "close": 88.37, "volume": 2825269.0}, {"date": "2019-09-19", "close": 88.59, "volume": 2168708.0}, {"date": "2019-09-20", "close": 88.29, "volume": 6320904.0}, {"date": "2019-09-23", "close": 88.22, "volume": 2487445.0}, {"date": "2019-09-24", "close": 86.29, "volume": 2829584.0}, {"date": "2019-09-25", "close": 86.85, "volume": 2499120.0}, {"date": "2019-09-26", "close": 87.5, "volume": 1949406.0}, {"date": "2019-09-27", "close": 88.7, "volume": 2824116.0}, {"date": "2019-09-30", "close": 89.47, "volume": 2769100.0}, {"date": "2019-10-01", "close": 86.38, "volume": 2437345.0}, {"date": "2019-10-02", "close": 84.41, "volume": 2667610.0}, {"date": "2019-10-03", "close": 85.25, "volume": 1444734.0}, {"date": "2019-10-04", "close": 85.18, "volume": 1413799.0}, {"date": "2019-10-07", "close": 84.16, "volume": 1409482.0}, {"date": "2019-10-08", "close": 81.63, "volume": 2472544.0}, {"date": "2019-10-09", "close": 82.25, "volume": 1747792.0}, {"date": "2019-10-10", "close": 83.92, "volume": 1604478.0}, {"date": "2019-10-11", "close": 88.07, "volume": 2350841.0}, {"date": "2019-10-14", "close": 87.37, "volume": 1193630.0}, {"date": "2019-10-15", "close": 87.2, "volume": 1819691.0}, {"date": "2019-10-16", "close": 86.45, "volume": 2281342.0}, {"date": "2019-10-17", "close": 86.41, "volume": 1876559.0}, {"date": "2019-10-18", "close": 86.11, "volume": 2289921.0}, {"date": "2019-10-21", "close": 87.99, "volume": 1736083.0}, {"date": "2019-10-22", "close": 87.97, "volume": 2886962.0}, {"date": "2019-10-23", "close": 88.21, "volume": 1786318.0}, {"date": "2019-10-24", "close": 88.36, "volume": 1106038.0}, {"date": "2019-10-25", "close": 90.83, "volume": 2160823.0}, {"date": "2019-10-28", "close": 91.34, "volume": 1840733.0}, {"date": "2019-10-29", "close": 91.64, "volume": 1812225.0}, {"date": "2019-10-30", "close": 91.68, "volume": 1745011.0}, {"date": "2019-10-31", "close": 89.7, "volume": 2744594.0}, {"date": "2019-11-01", "close": 93.6, "volume": 2752838.0}, {"date": "2019-11-04", "close": 96.72, "volume": 3041949.0}, {"date": "2019-11-05", "close": 97.37, "volume": 2974607.0}, {"date": "2019-11-06", "close": 97.06, "volume": 1536409.0}, {"date": "2019-11-07", "close": 97.49, "volume": 2218835.0}, {"date": "2019-11-08", "close": 97.39, "volume": 1250963.0}, {"date": "2019-11-11", "close": 97.19, "volume": 995990.0}, {"date": "2019-11-12", "close": 96.58, "volume": 1315056.0}, {"date": "2019-11-13", "close": 95.26, "volume": 1341073.0}, {"date": "2019-11-14", "close": 95.88, "volume": 1292267.0}, {"date": "2019-11-15", "close": 96.0, "volume": 1019724.0}, {"date": "2019-11-18", "close": 94.92, "volume": 1466632.0}, {"date": "2019-11-19", "close": 93.06, "volume": 1830411.0}, {"date": "2019-11-20", "close": 92.23, "volume": 1382650.0}, {"date": "2019-11-21", "close": 93.34, "volume": 1694395.0}, {"date": "2019-11-22", "close": 93.34, "volume": 1270224.0}, {"date": "2019-11-25", "close": 94.75, "volume": 1634298.0}, {"date": "2019-11-26", "close": 93.66, "volume": 2223579.0}, {"date": "2019-11-27", "close": 94.55, "volume": 1360803.0}, {"date": "2019-11-29", "close": 92.54, "volume": 698647.0}, {"date": "2019-12-02", "close": 92.65, "volume": 1496908.0}, {"date": "2019-12-03", "close": 91.76, "volume": 2705462.0}, {"date": "2019-12-04", "close": 91.48, "volume": 1699353.0}, {"date": "2019-12-05", "close": 91.78, "volume": 1793694.0}, {"date": "2019-12-06", "close": 92.9, "volume": 2266429.0}, {"date": "2019-12-09", "close": 92.02, "volume": 1248555.0}, {"date": "2019-12-10", "close": 90.58, "volume": 2434058.0}, {"date": "2019-12-11", "close": 91.18, "volume": 1285424.0}, {"date": "2019-12-12", "close": 93.97, "volume": 2239356.0}, {"date": "2019-12-13", "close": 92.62, "volume": 1395830.0}, {"date": "2019-12-16", "close": 93.65, "volume": 2008816.0}, {"date": "2019-12-17", "close": 94.87, "volume": 2256263.0}, {"date": "2019-12-18", "close": 95.17, "volume": 2697479.0}, {"date": "2019-12-19", "close": 95.33, "volume": 1517880.0}, {"date": "2019-12-20", "close": 93.94, "volume": 3439155.0}, {"date": "2019-12-23", "close": 94.51, "volume": 1338178.0}, {"date": "2019-12-24", "close": 94.59, "volume": 492831.0}, {"date": "2019-12-26", "close": 94.57, "volume": 597161.0}, {"date": "2019-12-27", "close": 93.84, "volume": 1234666.0}, {"date": "2019-12-30", "close": 94.09, "volume": 899752.0}, {"date": "2019-12-31", "close": 94.48, "volume": 1204157.0}, {"date": "2020-01-02", "close": 93.86, "volume": 2206992.0}, {"date": "2020-01-03", "close": 91.55, "volume": 2713235.0}, {"date": "2020-01-06", "close": 91.31, "volume": 2710709.0}, {"date": "2020-01-07", "close": 90.92, "volume": 3063770.0}, {"date": "2020-01-08", "close": 90.54, "volume": 1829915.0}, {"date": "2020-01-09", "close": 90.57, "volume": 1724180.0}, {"date": "2020-01-10", "close": 89.43, "volume": 1755352.0}, {"date": "2020-01-13", "close": 91.2, "volume": 1680926.0}, {"date": "2020-01-14", "close": 91.93, "volume": 2297309.0}, {"date": "2020-01-15", "close": 91.19, "volume": 1639403.0}, {"date": "2020-01-16", "close": 91.51, "volume": 1451515.0}, {"date": "2020-01-17", "close": 92.0, "volume": 2534687.0}, {"date": "2020-01-21", "close": 89.39, "volume": 2005463.0}, {"date": "2020-01-22", "close": 86.64, "volume": 3321427.0}, {"date": "2020-01-23", "close": 86.24, "volume": 3276815.0}, {"date": "2020-01-24", "close": 84.95, "volume": 2668835.0}, {"date": "2020-01-27", "close": 82.11, "volume": 3487989.0}, {"date": "2020-01-28", "close": 82.93, "volume": 2884912.0}, {"date": "2020-01-29", "close": 83.85, "volume": 2127577.0}, {"date": "2020-01-30", "close": 83.45, "volume": 2807481.0}, {"date": "2020-01-31", "close": 77.86, "volume": 7267782.0}, {"date": "2020-02-03", "close": 78.82, "volume": 2464203.0}, {"date": "2020-02-04", "close": 81.72, "volume": 2968380.0}, {"date": "2020-02-05", "close": 84.08, "volume": 2792991.0}, {"date": "2020-02-06", "close": 83.38, "volume": 1740230.0}, {"date": "2020-02-07", "close": 82.1, "volume": 1324135.0}, {"date": "2020-02-10", "close": 81.93, "volume": 2455474.0}, {"date": "2020-02-11", "close": 83.97, "volume": 1577178.0}, {"date": "2020-02-12", "close": 85.61, "volume": 2084523.0}, {"date": "2020-02-13", "close": 83.49, "volume": 1517684.0}, {"date": "2020-02-14", "close": 82.6, "volume": 1895729.0}, {"date": "2020-02-18", "close": 81.32, "volume": 1158458.0}, {"date": "2020-02-19", "close": 81.95, "volume": 1290264.0}, {"date": "2020-02-20", "close": 83.35, "volume": 1635184.0}, {"date": "2020-02-21", "close": 82.91, "volume": 1580286.0}, {"date": "2020-02-24", "close": 79.65, "volume": 2689784.0}, {"date": "2020-02-25", "close": 75.41, "volume": 2406318.0}, {"date": "2020-02-26", "close": 74.39, "volume": 2997094.0}, {"date": "2020-02-27", "close": 70.9, "volume": 3367869.0}, {"date": "2020-02-28", "close": 71.46, "volume": 4156302.0}, {"date": "2020-03-02", "close": 74.52, "volume": 3631335.0}, {"date": "2020-03-03", "close": 72.24, "volume": 2949128.0}, {"date": "2020-03-04", "close": 75.23, "volume": 2242359.0}, {"date": "2020-03-05", "close": 73.91, "volume": 2746172.0}, {"date": "2020-03-06", "close": 71.99, "volume": 3578552.0}, {"date": "2020-03-09", "close": 59.61, "volume": 4379118.0}, {"date": "2020-03-10", "close": 59.74, "volume": 3663316.0}, {"date": "2020-03-11", "close": 54.0, "volume": 6644975.0}, {"date": "2020-03-12", "close": 46.07, "volume": 8213169.0}, {"date": "2020-03-13", "close": 46.84, "volume": 8541159.0}, {"date": "2020-03-16", "close": 34.9, "volume": 7742045.0}, {"date": "2020-03-17", "close": 41.72, "volume": 9219420.0}, {"date": "2020-03-18", "close": 40.57, "volume": 6784523.0}, {"date": "2020-03-19", "close": 43.23, "volume": 6383599.0}, {"date": "2020-03-20", "close": 42.0, "volume": 7473999.0}, {"date": "2020-03-23", "close": 40.49, "volume": 3984606.0}, {"date": "2020-03-24", "close": 45.29, "volume": 4217012.0}, {"date": "2020-03-25", "close": 52.1, "volume": 4872510.0}, {"date": "2020-03-26", "close": 53.93, "volume": 5230451.0}, {"date": "2020-03-27", "close": 49.4, "volume": 3589156.0}, {"date": "2020-03-30", "close": 49.58, "volume": 2517442.0}, {"date": "2020-03-31", "close": 49.63, "volume": 3281043.0}, {"date": "2020-04-01", "close": 45.03, "volume": 3270573.0}, {"date": "2020-04-02", "close": 45.92, "volume": 3917671.0}, {"date": "2020-04-03", "close": 46.1, "volume": 2763789.0}, {"date": "2020-04-06", "close": 49.88, "volume": 2583216.0}, {"date": "2020-04-07", "close": 51.65, "volume": 2555267.0}, {"date": "2020-04-08", "close": 55.47, "volume": 2039152.0}, {"date": "2020-04-09", "close": 58.93, "volume": 3735159.0}, {"date": "2020-04-13", "close": 58.04, "volume": 2722190.0}, {"date": "2020-04-14", "close": 58.64, "volume": 2877540.0}, {"date": "2020-04-15", "close": 52.7, "volume": 3259895.0}, {"date": "2020-04-16", "close": 49.45, "volume": 2725101.0}, {"date": "2020-04-17", "close": 52.19, "volume": 4176560.0}, {"date": "2020-04-20", "close": 48.41, "volume": 2965522.0}, {"date": "2020-04-21", "close": 46.63, "volume": 4221653.0}, {"date": "2020-04-22", "close": 48.11, "volume": 1911824.0}, {"date": "2020-04-23", "close": 49.37, "volume": 1664663.0}, {"date": "2020-04-24", "close": 50.05, "volume": 2329878.0}, {"date": "2020-04-27", "close": 52.41, "volume": 2276020.0}, {"date": "2020-04-28", "close": 55.67, "volume": 4150022.0}, {"date": "2020-04-29", "close": 59.93, "volume": 3078162.0}, {"date": "2020-04-30", "close": 57.95, "volume": 4304684.0}, {"date": "2020-05-01", "close": 55.16, "volume": 4095543.0}, {"date": "2020-05-04", "close": 54.35, "volume": 3164360.0}, {"date": "2020-05-05", "close": 54.85, "volume": 2038378.0}, {"date": "2020-05-06", "close": 52.11, "volume": 2294956.0}, {"date": "2020-05-07", "close": 53.73, "volume": 2246995.0}, {"date": "2020-05-08", "close": 56.45, "volume": 1918284.0}, {"date": "2020-05-11", "close": 56.06, "volume": 2760543.0}, {"date": "2020-05-12", "close": 55.86, "volume": 2212185.0}, {"date": "2020-05-13", "close": 52.59, "volume": 2204155.0}, {"date": "2020-05-14", "close": 53.29, "volume": 2813442.0}, {"date": "2020-05-15", "close": 53.6, "volume": 2263335.0}, {"date": "2020-05-18", "close": 59.37, "volume": 2117485.0}, {"date": "2020-05-19", "close": 58.07, "volume": 1882918.0}, {"date": "2020-05-20", "close": 60.39, "volume": 1618406.0}, {"date": "2020-05-21", "close": 60.26, "volume": 1698140.0}, {"date": "2020-05-22", "close": 60.42, "volume": 1245450.0}, {"date": "2020-05-26", "close": 67.72, "volume": 3274434.0}, {"date": "2020-05-27", "close": 67.31, "volume": 3372955.0}, {"date": "2020-05-28", "close": 64.4, "volume": 4464405.0}, {"date": "2020-05-29", "close": 63.76, "volume": 3110909.0}, {"date": "2020-06-01", "close": 65.34, "volume": 2061175.0}, {"date": "2020-06-02", "close": 68.39, "volume": 2676481.0}, {"date": "2020-06-03", "close": 70.5, "volume": 1716309.0}, {"date": "2020-06-04", "close": 73.95, "volume": 2855984.0}, {"date": "2020-06-05", "close": 74.87, "volume": 3319149.0}, {"date": "2020-06-08", "close": 76.39, "volume": 3447060.0}, {"date": "2020-06-09", "close": 76.0, "volume": 3505629.0}, {"date": "2020-06-10", "close": 73.57, "volume": 3501254.0}, {"date": "2020-06-11", "close": 63.9, "volume": 3352957.0}, {"date": "2020-06-12", "close": 66.61, "volume": 2750195.0}, {"date": "2020-06-15", "close": 67.28, "volume": 2144835.0}, {"date": "2020-06-16", "close": 69.06, "volume": 1654154.0}, {"date": "2020-06-17", "close": 66.83, "volume": 1805307.0}, {"date": "2020-06-18", "close": 66.94, "volume": 1230236.0}, {"date": "2020-06-19", "close": 66.54, "volume": 3684361.0}, {"date": "2020-06-22", "close": 66.71, "volume": 1182251.0}, {"date": "2020-06-23", "close": 65.99, "volume": 1996253.0}, {"date": "2020-06-24", "close": 60.64, "volume": 3822066.0}, {"date": "2020-06-25", "close": 64.0, "volume": 2442433.0}, {"date": "2020-06-26", "close": 63.37, "volume": 4788215.0}, {"date": "2020-06-29", "close": 64.95, "volume": 2938927.0}, {"date": "2020-06-30", "close": 65.72, "volume": 1739357.0}, {"date": "2020-07-01", "close": 65.61, "volume": 1998529.0}, {"date": "2020-07-02", "close": 66.96, "volume": 2279384.0}, {"date": "2020-07-06", "close": 68.25, "volume": 1944651.0}, {"date": "2020-07-07", "close": 67.49, "volume": 1732107.0}, {"date": "2020-07-08", "close": 65.85, "volume": 1870258.0}, {"date": "2020-07-09", "close": 63.11, "volume": 1991754.0}, {"date": "2020-07-10", "close": 65.04, "volume": 1715470.0}, {"date": "2020-07-13", "close": 65.34, "volume": 2546517.0}, {"date": "2020-07-14", "close": 66.96, "volume": 1563778.0}, {"date": "2020-07-15", "close": 68.88, "volume": 1546284.0}, {"date": "2020-07-16", "close": 68.86, "volume": 1032543.0}, {"date": "2020-07-17", "close": 68.5, "volume": 1172815.0}, {"date": "2020-07-20", "close": 66.8, "volume": 1176922.0}, {"date": "2020-07-21", "close": 68.07, "volume": 1380199.0}, {"date": "2020-07-22", "close": 68.37, "volume": 2830502.0}, {"date": "2020-07-23", "close": 68.89, "volume": 1660052.0}, {"date": "2020-07-24", "close": 68.5, "volume": 1328881.0}, {"date": "2020-07-27", "close": 69.77, "volume": 1008859.0}, {"date": "2020-07-28", "close": 67.58, "volume": 1749627.0}, {"date": "2020-07-29", "close": 67.98, "volume": 1743352.0}, {"date": "2020-07-30", "close": 65.29, "volume": 2384521.0}, {"date": "2020-07-31", "close": 62.52, "volume": 2946635.0}, {"date": "2020-08-03", "close": 62.13, "volume": 2406189.0}, {"date": "2020-08-04", "close": 64.81, "volume": 2478800.0}, {"date": "2020-08-05", "close": 65.83, "volume": 1981318.0}, {"date": "2020-08-06", "close": 65.44, "volume": 1843057.0}, {"date": "2020-08-07", "close": 66.69, "volume": 1337680.0}, {"date": "2020-08-10", "close": 70.19, "volume": 2283828.0}, {"date": "2020-08-11", "close": 71.05, "volume": 2610209.0}, {"date": "2020-08-12", "close": 69.89, "volume": 1344815.0}, {"date": "2020-08-13", "close": 68.99, "volume": 1044903.0}, {"date": "2020-08-14", "close": 69.01, "volume": 864855.0}, {"date": "2020-08-17", "close": 68.53, "volume": 1733934.0}, {"date": "2020-08-18", "close": 68.44, "volume": 1126223.0}, {"date": "2020-08-19", "close": 67.63, "volume": 1569679.0}, {"date": "2020-08-20", "close": 65.95, "volume": 1133665.0}, {"date": "2020-08-21", "close": 65.67, "volume": 1111717.0}, {"date": "2020-08-24", "close": 69.59, "volume": 1650834.0}, {"date": "2020-08-25", "close": 68.75, "volume": 1507282.0}, {"date": "2020-08-26", "close": 69.31, "volume": 1363219.0}, {"date": "2020-08-27", "close": 68.92, "volume": 1814481.0}, {"date": "2020-08-28", "close": 68.15, "volume": 1790862.0}, {"date": "2020-08-31", "close": 65.48, "volume": 1914808.0}, {"date": "2020-09-01", "close": 68.46, "volume": 3468198.0}, {"date": "2020-09-02", "close": 71.49, "volume": 2887638.0}, {"date": "2020-09-03", "close": 70.44, "volume": 3169576.0}, {"date": "2020-09-04", "close": 72.06, "volume": 2089878.0}, {"date": "2020-09-08", "close": 70.08, "volume": 3380740.0}, {"date": "2020-09-09", "close": 72.69, "volume": 2221617.0}, {"date": "2020-09-10", "close": 70.94, "volume": 1940479.0}, {"date": "2020-09-11", "close": 74.31, "volume": 1754858.0}, {"date": "2020-09-14", "close": 76.49, "volume": 1883721.0}, {"date": "2020-09-15", "close": 76.55, "volume": 1773734.0}, {"date": "2020-09-16", "close": 76.94, "volume": 2807245.0}, {"date": "2020-09-17", "close": 79.9, "volume": 3887886.0}, {"date": "2020-09-18", "close": 79.0, "volume": 3830777.0}, {"date": "2020-09-21", "close": 73.5, "volume": 3710699.0}, {"date": "2020-09-22", "close": 73.51, "volume": 2481467.0}, {"date": "2020-09-23", "close": 69.99, "volume": 2667704.0}, {"date": "2020-09-24", "close": 70.22, "volume": 3088891.0}, {"date": "2020-09-25", "close": 69.62, "volume": 2099501.0}, {"date": "2020-09-28", "close": 71.21, "volume": 2032755.0}, {"date": "2020-09-29", "close": 70.28, "volume": 1247578.0}, {"date": "2020-09-30", "close": 70.49, "volume": 2488650.0}, {"date": "2020-10-01", "close": 68.14, "volume": 2164834.0}, {"date": "2020-10-02", "close": 72.24, "volume": 2973456.0}, {"date": "2020-10-05", "close": 75.4, "volume": 2775829.0}, {"date": "2020-10-06", "close": 75.99, "volume": 2889101.0}, {"date": "2020-10-07", "close": 79.41, "volume": 2761615.0}, {"date": "2020-10-08", "close": 79.26, "volume": 1827017.0}, {"date": "2020-10-09", "close": 79.84, "volume": 1719617.0}, {"date": "2020-10-12", "close": 77.45, "volume": 1851999.0}, {"date": "2020-10-13", "close": 76.69, "volume": 2238576.0}, {"date": "2020-10-14", "close": 78.0, "volume": 1793610.0}, {"date": "2020-10-15", "close": 76.99, "volume": 2032589.0}, {"date": "2020-10-16", "close": 77.01, "volume": 1693149.0}, {"date": "2020-10-19", "close": 77.05, "volume": 1256036.0}, {"date": "2020-10-20", "close": 77.83, "volume": 902527.0}, {"date": "2020-10-21", "close": 76.59, "volume": 1285577.0}, {"date": "2020-10-22", "close": 77.08, "volume": 1412621.0}, {"date": "2020-10-23", "close": 76.9, "volume": 993835.0}, {"date": "2020-10-26", "close": 75.43, "volume": 1751771.0}, {"date": "2020-10-27", "close": 73.37, "volume": 1768281.0}, {"date": "2020-10-28", "close": 69.33, "volume": 2630011.0}, {"date": "2020-10-29", "close": 72.21, "volume": 2290190.0}, {"date": "2020-10-30", "close": 68.45, "volume": 3708201.0}, {"date": "2020-11-02", "close": 71.91, "volume": 2989717.0}, {"date": "2020-11-03", "close": 72.86, "volume": 1617064.0}, {"date": "2020-11-04", "close": 69.56, "volume": 1524134.0}, {"date": "2020-11-05", "close": 74.21, "volume": 1730738.0}, {"date": "2020-11-06", "close": 72.67, "volume": 2074055.0}, {"date": "2020-11-09", "close": 79.39, "volume": 3437440.0}, {"date": "2020-11-10", "close": 81.37, "volume": 3638377.0}, {"date": "2020-11-11", "close": 77.16, "volume": 3071554.0}, {"date": "2020-11-12", "close": 74.34, "volume": 2697919.0}, {"date": "2020-11-13", "close": 76.64, "volume": 2499510.0}, {"date": "2020-11-16", "close": 79.67, "volume": 1729408.0}, {"date": "2020-11-17", "close": 81.03, "volume": 2151281.0}, {"date": "2020-11-18", "close": 82.2, "volume": 3018160.0}, {"date": "2020-11-19", "close": 82.23, "volume": 2243045.0}, {"date": "2020-11-20", "close": 81.65, "volume": 2574987.0}, {"date": "2020-11-23", "close": 85.17, "volume": 1897163.0}, {"date": "2020-11-24", "close": 90.85, "volume": 3862948.0}, {"date": "2020-11-25", "close": 89.33, "volume": 1920985.0}, {"date": "2020-11-27", "close": 87.86, "volume": 884405.0}, {"date": "2020-11-30", "close": 85.1, "volume": 3826992.0}, {"date": "2020-12-01", "close": 85.76, "volume": 2237384.0}, {"date": "2020-12-02", "close": 85.92, "volume": 1563452.0}, {"date": "2020-12-03", "close": 85.63, "volume": 2622710.0}, {"date": "2020-12-04", "close": 89.26, "volume": 1903410.0}, {"date": "2020-12-07", "close": 87.11, "volume": 1640910.0}, {"date": "2020-12-08", "close": 87.89, "volume": 1101822.0}, {"date": "2020-12-09", "close": 88.54, "volume": 1177037.0}, {"date": "2020-12-10", "close": 88.21, "volume": 2561102.0}, {"date": "2020-12-11", "close": 88.5, "volume": 1786278.0}, {"date": "2020-12-14", "close": 87.1, "volume": 1327446.0}, {"date": "2020-12-15", "close": 89.01, "volume": 971489.0}, {"date": "2020-12-16", "close": 89.08, "volume": 1133941.0}, {"date": "2020-12-17", "close": 90.1, "volume": 1140821.0}, {"date": "2020-12-18", "close": 90.93, "volume": 3099864.0}, {"date": "2020-12-21", "close": 90.39, "volume": 1448126.0}, {"date": "2020-12-22", "close": 89.81, "volume": 1161328.0}, {"date": "2020-12-23", "close": 90.63, "volume": 902706.0}, {"date": "2020-12-24", "close": 90.61, "volume": 255746.0}, {"date": "2020-12-28", "close": 90.6, "volume": 794571.0}, {"date": "2020-12-29", "close": 89.49, "volume": 734060.0}, {"date": "2020-12-30", "close": 91.07, "volume": 712251.0}, {"date": "2020-12-31", "close": 91.66, "volume": 731490.0}, {"date": "2021-01-04", "close": 89.29, "volume": 1591995.0}, {"date": "2021-01-05", "close": 92.34, "volume": 1888437.0}, {"date": "2021-01-06", "close": 96.77, "volume": 2304424.0}, {"date": "2021-01-07", "close": 97.47, "volume": 2097926.0}, {"date": "2021-01-08", "close": 96.75, "volume": 2257636.0}, {"date": "2021-01-11", "close": 96.98, "volume": 1983311.0}, {"date": "2021-01-12", "close": 99.21, "volume": 2312270.0}, {"date": "2021-01-13", "close": 97.14, "volume": 2148950.0}, {"date": "2021-01-14", "close": 98.87, "volume": 1777177.0}, {"date": "2021-01-15", "close": 94.91, "volume": 2268052.0}, {"date": "2021-01-19", "close": 93.82, "volume": 1724421.0}, {"date": "2021-01-20", "close": 94.38, "volume": 1060780.0}, {"date": "2021-01-21", "close": 92.62, "volume": 1026411.0}, {"date": "2021-01-22", "close": 91.48, "volume": 1392103.0}, {"date": "2021-01-25", "close": 89.98, "volume": 1565603.0}, {"date": "2021-01-26", "close": 87.89, "volume": 1423017.0}, {"date": "2021-01-27", "close": 86.06, "volume": 1803751.0}, {"date": "2021-01-28", "close": 87.25, "volume": 2148343.0}, {"date": "2021-01-29", "close": 85.76, "volume": 2014292.0}, {"date": "2021-02-01", "close": 86.75, "volume": 1270719.0}, {"date": "2021-02-02", "close": 88.84, "volume": 1415211.0}, {"date": "2021-02-03", "close": 89.23, "volume": 1209205.0}, {"date": "2021-02-04", "close": 90.9, "volume": 1190861.0}, {"date": "2021-02-05", "close": 93.26, "volume": 1277488.0}, {"date": "2021-02-08", "close": 95.52, "volume": 1102223.0}, {"date": "2021-02-09", "close": 94.71, "volume": 1019882.0}, {"date": "2021-02-10", "close": 95.47, "volume": 2050015.0}, {"date": "2021-02-11", "close": 94.82, "volume": 829694.0}, {"date": "2021-02-12", "close": 96.14, "volume": 1316277.0}, {"date": "2021-02-16", "close": 97.99, "volume": 1083229.0}, {"date": "2021-02-17", "close": 97.81, "volume": 964282.0}, {"date": "2021-02-18", "close": 94.92, "volume": 1164366.0}, {"date": "2021-02-19", "close": 100.22, "volume": 1906748.0}, {"date": "2021-02-22", "close": 102.92, "volume": 2426946.0}, {"date": "2021-02-23", "close": 103.0, "volume": 2007532.0}, {"date": "2021-02-24", "close": 107.33, "volume": 2818655.0}, {"date": "2021-02-25", "close": 104.41, "volume": 2003199.0}, {"date": "2021-02-26", "close": 103.09, "volume": 2021178.0}, {"date": "2021-03-01", "close": 106.34, "volume": 2772866.0}, {"date": "2021-03-02", "close": 107.9, "volume": 2157872.0}, {"date": "2021-03-03", "close": 107.81, "volume": 2164995.0}, {"date": "2021-03-04", "close": 106.17, "volume": 2182549.0}, {"date": "2021-03-05", "close": 107.89, "volume": 2291817.0}, {"date": "2021-03-08", "close": 108.76, "volume": 2464204.0}, {"date": "2021-03-09", "close": 107.17, "volume": 1954510.0}, {"date": "2021-03-10", "close": 108.9, "volume": 2160086.0}, {"date": "2021-03-11", "close": 109.5, "volume": 1494238.0}, {"date": "2021-03-12", "close": 108.73, "volume": 1426203.0}, {"date": "2021-03-15", "close": 107.63, "volume": 1605134.0}, {"date": "2021-03-16", "close": 105.36, "volume": 1347774.0}, {"date": "2021-03-17", "close": 108.72, "volume": 1564141.0}, {"date": "2021-03-18", "close": 108.1, "volume": 2264550.0}, {"date": "2021-03-19", "close": 106.77, "volume": 5080152.0}, {"date": "2021-03-22", "close": 106.0, "volume": 1804008.0}, {"date": "2021-03-23", "close": 100.26, "volume": 3016674.0}, {"date": "2021-03-24", "close": 102.13, "volume": 1638405.0}, {"date": "2021-03-25", "close": 104.65, "volume": 1337517.0}, {"date": "2021-03-26", "close": 105.57, "volume": 1281856.0}, {"date": "2021-03-29", "close": 104.23, "volume": 1256801.0}, {"date": "2021-03-30", "close": 105.03, "volume": 901407.0}, {"date": "2021-03-31", "close": 104.05, "volume": 1263529.0}, {"date": "2021-04-01", "close": 105.55, "volume": 1192630.0}, {"date": "2021-04-05", "close": 104.21, "volume": 1357224.0}, {"date": "2021-04-06", "close": 104.79, "volume": 1672329.0}, {"date": "2021-04-07", "close": 103.6, "volume": 1115529.0}, {"date": "2021-04-08", "close": 103.0, "volume": 1353872.0}, {"date": "2021-04-09", "close": 104.08, "volume": 1789995.0}, {"date": "2021-04-12", "close": 105.37, "volume": 1272899.0}, {"date": "2021-04-13", "close": 104.57, "volume": 1257069.0}, {"date": "2021-04-14", "close": 106.94, "volume": 1544180.0}, {"date": "2021-04-15", "close": 107.1, "volume": 919275.0}, {"date": "2021-04-16", "close": 107.55, "volume": 1157135.0}, {"date": "2021-04-19", "close": 107.2, "volume": 817944.0}, {"date": "2021-04-20", "close": 104.64, "volume": 1012422.0}, {"date": "2021-04-21", "close": 108.12, "volume": 883153.0}, {"date": "2021-04-22", "close": 102.0, "volume": 1952771.0}, {"date": "2021-04-23", "close": 104.41, "volume": 1244883.0}, {"date": "2021-04-26", "close": 104.94, "volume": 1135936.0}, {"date": "2021-04-27", "close": 104.91, "volume": 792523.0}, {"date": "2021-04-28", "close": 106.36, "volume": 1284918.0}, {"date": "2021-04-29", "close": 107.49, "volume": 1177897.0}, {"date": "2021-04-30", "close": 103.74, "volume": 1511510.0}, {"date": "2021-05-03", "close": 107.87, "volume": 1875285.0}, {"date": "2021-05-04", "close": 109.31, "volume": 2590334.0}, {"date": "2021-05-05", "close": 112.04, "volume": 1050742.0}, {"date": "2021-05-06", "close": 114.13, "volume": 1446302.0}, {"date": "2021-05-07", "close": 114.06, "volume": 1023285.0}, {"date": "2021-05-10", "close": 113.44, "volume": 1670080.0}, {"date": "2021-05-11", "close": 112.53, "volume": 1169916.0}, {"date": "2021-05-12", "close": 110.06, "volume": 1042200.0}, {"date": "2021-05-13", "close": 110.54, "volume": 1060862.0}, {"date": "2021-05-14", "close": 114.07, "volume": 1277254.0}, {"date": "2021-05-17", "close": 115.48, "volume": 1519008.0}, {"date": "2021-05-18", "close": 113.3, "volume": 1505058.0}, {"date": "2021-05-19", "close": 110.37, "volume": 1534080.0}, {"date": "2021-05-20", "close": 109.8, "volume": 1316582.0}, {"date": "2021-05-21", "close": 110.5, "volume": 1145583.0}, {"date": "2021-05-24", "close": 111.6, "volume": 942159.0}, {"date": "2021-05-25", "close": 109.89, "volume": 1140195.0}, {"date": "2021-05-26", "close": 110.94, "volume": 1132695.0}, {"date": "2021-05-27", "close": 113.56, "volume": 5021292.0}, {"date": "2021-05-28", "close": 112.62, "volume": 1600919.0}, {"date": "2021-06-01", "close": 116.87, "volume": 1415155.0}, {"date": "2021-06-02", "close": 115.87, "volume": 1196488.0}, {"date": "2021-06-03", "close": 117.86, "volume": 1565899.0}, {"date": "2021-06-04", "close": 116.2, "volume": 1353401.0}, {"date": "2021-06-07", "close": 112.66, "volume": 1557812.0}, {"date": "2021-06-08", "close": 113.76, "volume": 2802265.0}, {"date": "2021-06-09", "close": 112.05, "volume": 1849504.0}, {"date": "2021-06-10", "close": 110.39, "volume": 1727367.0}, {"date": "2021-06-11", "close": 110.07, "volume": 1518209.0}, {"date": "2021-06-14", "close": 108.52, "volume": 1339400.0}, {"date": "2021-06-15", "close": 108.8, "volume": 1751990.0}, {"date": "2021-06-16", "close": 107.0, "volume": 1629939.0}, {"date": "2021-06-17", "close": 102.42, "volume": 2810584.0}, {"date": "2021-06-18", "close": 100.35, "volume": 2362559.0}, {"date": "2021-06-21", "close": 102.8, "volume": 1686130.0}, {"date": "2021-06-22", "close": 102.97, "volume": 1455459.0}, {"date": "2021-06-23", "close": 103.34, "volume": 1298963.0}, {"date": "2021-06-24", "close": 102.47, "volume": 1688425.0}, {"date": "2021-06-25", "close": 101.92, "volume": 2491238.0}, {"date": "2021-06-28", "close": 101.69, "volume": 1268218.0}, {"date": "2021-06-29", "close": 102.25, "volume": 1145432.0}, {"date": "2021-06-30", "close": 102.87, "volume": 1110632.0}, {"date": "2021-07-01", "close": 103.45, "volume": 2114500.0}, {"date": "2021-07-02", "close": 103.61, "volume": 1693555.0}, {"date": "2021-07-06", "close": 100.09, "volume": 2356868.0}, {"date": "2021-07-07", "close": 100.4, "volume": 2282254.0}, {"date": "2021-07-08", "close": 99.01, "volume": 1562791.0}, {"date": "2021-07-09", "close": 102.73, "volume": 2209181.0}, {"date": "2021-07-12", "close": 102.25, "volume": 2466485.0}, {"date": "2021-07-13", "close": 102.03, "volume": 1043253.0}, {"date": "2021-07-14", "close": 101.42, "volume": 925801.0}, {"date": "2021-07-15", "close": 101.0, "volume": 1488432.0}, {"date": "2021-07-16", "close": 96.14, "volume": 2617414.0}, {"date": "2021-07-19", "close": 92.29, "volume": 3615719.0}, {"date": "2021-07-20", "close": 95.0, "volume": 2740585.0}, {"date": "2021-07-21", "close": 97.08, "volume": 1928464.0}, {"date": "2021-07-22", "close": 96.0, "volume": 1698574.0}, {"date": "2021-07-23", "close": 96.59, "volume": 1106892.0}, {"date": "2021-07-26", "close": 98.55, "volume": 1276981.0}, {"date": "2021-07-27", "close": 99.04, "volume": 1189617.0}, {"date": "2021-07-28", "close": 98.96, "volume": 1222832.0}, {"date": "2021-07-29", "close": 100.53, "volume": 1323215.0}, {"date": "2021-07-30", "close": 99.33, "volume": 2249752.0}, {"date": "2021-08-02", "close": 98.9, "volume": 1772725.0}, {"date": "2021-08-03", "close": 100.2, "volume": 1233026.0}, {"date": "2021-08-04", "close": 97.0, "volume": 1284480.0}, {"date": "2021-08-05", "close": 96.67, "volume": 1191868.0}, {"date": "2021-08-06", "close": 99.45, "volume": 1064734.0}, {"date": "2021-08-09", "close": 99.64, "volume": 1670037.0}, {"date": "2021-08-10", "close": 103.66, "volume": 1754549.0}, {"date": "2021-08-11", "close": 105.94, "volume": 1456789.0}, {"date": "2021-08-12", "close": 105.0, "volume": 1177314.0}, {"date": "2021-08-13", "close": 105.07, "volume": 985594.0}, {"date": "2021-08-16", "close": 103.42, "volume": 1676612.0}, {"date": "2021-08-17", "close": 101.78, "volume": 1123003.0}, {"date": "2021-08-18", "close": 100.25, "volume": 1149680.0}, {"date": "2021-08-19", "close": 97.27, "volume": 1764999.0}, {"date": "2021-08-20", "close": 98.21, "volume": 1301706.0}, {"date": "2021-08-23", "close": 100.04, "volume": 1131184.0}, {"date": "2021-08-24", "close": 102.51, "volume": 1628380.0}, {"date": "2021-08-25", "close": 102.98, "volume": 1963343.0}, {"date": "2021-08-26", "close": 101.19, "volume": 1723183.0}, {"date": "2021-08-27", "close": 102.88, "volume": 1158069.0}, {"date": "2021-08-30", "close": 101.94, "volume": 1934191.0}, {"date": "2021-08-31", "close": 100.35, "volume": 2555969.0}, {"date": "2021-09-01", "close": 97.8, "volume": 2812252.0}, {"date": "2021-09-02", "close": 97.29, "volume": 2491224.0}, {"date": "2021-09-03", "close": 95.73, "volume": 2905812.0}, {"date": "2021-09-07", "close": 94.64, "volume": 2451203.0}, {"date": "2021-09-08", "close": 92.44, "volume": 3440101.0}, {"date": "2021-09-09", "close": 91.59, "volume": 3911794.0}, {"date": "2021-09-10", "close": 92.87, "volume": 2781446.0}, {"date": "2021-09-13", "close": 94.42, "volume": 1978714.0}, {"date": "2021-09-14", "close": 93.83, "volume": 2879709.0}, {"date": "2021-09-15", "close": 94.79, "volume": 2852989.0}, {"date": "2021-09-16", "close": 93.87, "volume": 1813687.0}, {"date": "2021-09-17", "close": 92.15, "volume": 4606243.0}, {"date": "2021-09-20", "close": 89.92, "volume": 2647198.0}, {"date": "2021-09-21", "close": 89.9, "volume": 1815126.0}, {"date": "2021-09-22", "close": 91.23, "volume": 1547471.0}, {"date": "2021-09-23", "close": 93.34, "volume": 2325838.0}, {"date": "2021-09-24", "close": 93.1, "volume": 1208897.0}, {"date": "2021-09-27", "close": 96.08, "volume": 1741114.0}, {"date": "2021-09-28", "close": 96.36, "volume": 2049743.0}, {"date": "2021-09-29", "close": 95.86, "volume": 1759058.0}, {"date": "2021-09-30", "close": 93.85, "volume": 2129212.0}, {"date": "2021-10-01", "close": 95.83, "volume": 1449278.0}, {"date": "2021-10-04", "close": 94.67, "volume": 1861624.0}, {"date": "2021-10-05", "close": 96.73, "volume": 1815269.0}, {"date": "2021-10-06", "close": 95.77, "volume": 2246412.0}, {"date": "2021-10-07", "close": 97.96, "volume": 2031424.0}, {"date": "2021-10-08", "close": 97.95, "volume": 1410614.0}, {"date": "2021-10-11", "close": 97.41, "volume": 1339055.0}, {"date": "2021-10-12", "close": 96.86, "volume": 1323709.0}, {"date": "2021-10-13", "close": 96.28, "volume": 1342135.0}, {"date": "2021-10-14", "close": 98.33, "volume": 1552293.0}, {"date": "2021-10-15", "close": 99.1, "volume": 1450644.0}, {"date": "2021-10-18", "close": 98.42, "volume": 1099526.0}, {"date": "2021-10-19", "close": 98.61, "volume": 1177467.0}, {"date": "2021-10-20", "close": 99.46, "volume": 1347653.0}, {"date": "2021-10-21", "close": 96.56, "volume": 2062808.0}, {"date": "2021-10-22", "close": 97.39, "volume": 1384652.0}, {"date": "2021-10-25", "close": 97.61, "volume": 1264305.0}, {"date": "2021-10-26", "close": 97.64, "volume": 1814190.0}, {"date": "2021-10-27", "close": 94.45, "volume": 2193510.0}, {"date": "2021-10-28", "close": 96.34, "volume": 1694639.0}, {"date": "2021-10-29", "close": 92.82, "volume": 4332660.0}, {"date": "2021-11-01", "close": 94.28, "volume": 1796878.0}, {"date": "2021-11-02", "close": 94.37, "volume": 2014599.0}, {"date": "2021-11-03", "close": 93.57, "volume": 3034901.0}, {"date": "2021-11-04", "close": 91.08, "volume": 2842586.0}, {"date": "2021-11-05", "close": 92.97, "volume": 2441372.0}, {"date": "2021-11-08", "close": 93.27, "volume": 1376973.0}, {"date": "2021-11-09", "close": 92.81, "volume": 1923226.0}, {"date": "2021-11-10", "close": 92.83, "volume": 1769348.0}, {"date": "2021-11-11", "close": 94.69, "volume": 2337253.0}, {"date": "2021-11-12", "close": 95.39, "volume": 1542221.0}, {"date": "2021-11-15", "close": 95.22, "volume": 1488443.0}, {"date": "2021-11-16", "close": 93.0, "volume": 1582129.0}, {"date": "2021-11-17", "close": 91.99, "volume": 1700009.0}, {"date": "2021-11-18", "close": 91.26, "volume": 2379141.0}, {"date": "2021-11-19", "close": 89.4, "volume": 3528921.0}, {"date": "2021-11-22", "close": 92.79, "volume": 3098653.0}, {"date": "2021-11-23", "close": 93.44, "volume": 1884000.0}, {"date": "2021-11-24", "close": 91.56, "volume": 1962916.0}, {"date": "2021-11-26", "close": 89.44, "volume": 2469432.0}, {"date": "2021-11-29", "close": 89.17, "volume": 3128698.0}, {"date": "2021-11-30", "close": 87.13, "volume": 4955335.0}, {"date": "2021-12-01", "close": 84.55, "volume": 3177228.0}, {"date": "2021-12-02", "close": 85.58, "volume": 4580579.0}, {"date": "2021-12-03", "close": 87.37, "volume": 3273491.0}, {"date": "2021-12-06", "close": 88.92, "volume": 2785811.0}, {"date": "2021-12-07", "close": 90.11, "volume": 2105396.0}, {"date": "2021-12-08", "close": 90.5, "volume": 2227268.0}, {"date": "2021-12-09", "close": 89.95, "volume": 1966390.0}, {"date": "2021-12-10", "close": 89.91, "volume": 2037264.0}, {"date": "2021-12-13", "close": 87.65, "volume": 3547004.0}, {"date": "2021-12-14", "close": 89.16, "volume": 2712725.0}, {"date": "2021-12-15", "close": 87.04, "volume": 3833518.0}, {"date": "2021-12-16", "close": 89.11, "volume": 2938594.0}, {"date": "2021-12-17", "close": 87.76, "volume": 4444332.0}, {"date": "2021-12-20", "close": 86.9, "volume": 2856401.0}, {"date": "2021-12-21", "close": 88.32, "volume": 3131140.0}, {"date": "2021-12-22", "close": 88.02, "volume": 1481600.0}, {"date": "2021-12-23", "close": 90.55, "volume": 2118244.0}, {"date": "2021-12-27", "close": 91.67, "volume": 1096599.0}, {"date": "2021-12-28", "close": 92.72, "volume": 1046717.0}, {"date": "2021-12-29", "close": 92.67, "volume": 885795.0}, {"date": "2021-12-30", "close": 92.18, "volume": 906866.0}, {"date": "2021-12-31", "close": 92.23, "volume": 907125.0}, {"date": "2022-01-03", "close": 93.16, "volume": 1817023.0}, {"date": "2022-01-04", "close": 96.96, "volume": 2526702.0}, {"date": "2022-01-05", "close": 96.27, "volume": 2102558.0}, {"date": "2022-01-06", "close": 96.7, "volume": 1719034.0}, {"date": "2022-01-07", "close": 97.61, "volume": 1213612.0}, {"date": "2022-01-10", "close": 97.8, "volume": 2367101.0}, {"date": "2022-01-11", "close": 99.33, "volume": 1707821.0}, {"date": "2022-01-12", "close": 99.89, "volume": 1355710.0}, {"date": "2022-01-13", "close": 101.37, "volume": 1343476.0}, {"date": "2022-01-14", "close": 102.81, "volume": 1492194.0}, {"date": "2022-01-18", "close": 100.98, "volume": 1801200.0}, {"date": "2022-01-19", "close": 100.88, "volume": 1505197.0}, {"date": "2022-01-20", "close": 96.27, "volume": 2889743.0}, {"date": "2022-01-21", "close": 94.15, "volume": 2004142.0}, {"date": "2022-01-24", "close": 93.39, "volume": 3095374.0}, {"date": "2022-01-25", "close": 93.21, "volume": 3404416.0}, {"date": "2022-01-26", "close": 93.03, "volume": 2052577.0}, {"date": "2022-01-27", "close": 95.85, "volume": 2979173.0}, {"date": "2022-01-28", "close": 96.08, "volume": 2880660.0}, {"date": "2022-01-31", "close": 96.73, "volume": 2764483.0}, {"date": "2022-02-01", "close": 99.53, "volume": 2374328.0}, {"date": "2022-02-02", "close": 100.34, "volume": 1657771.0}, {"date": "2022-02-03", "close": 100.01, "volume": 1398802.0}, {"date": "2022-02-04", "close": 100.22, "volume": 2804126.0}, {"date": "2022-02-07", "close": 99.48, "volume": 2240633.0}, {"date": "2022-02-08", "close": 101.3, "volume": 1946729.0}, {"date": "2022-02-09", "close": 102.59, "volume": 1347511.0}, {"date": "2022-02-10", "close": 102.09, "volume": 1397147.0}, {"date": "2022-02-11", "close": 101.77, "volume": 1845502.0}, {"date": "2022-02-14", "close": 100.15, "volume": 1956758.0}, {"date": "2022-02-15", "close": 101.84, "volume": 1369434.0}, {"date": "2022-02-16", "close": 103.15, "volume": 1899819.0}, {"date": "2022-02-17", "close": 100.95, "volume": 1297351.0}, {"date": "2022-02-18", "close": 99.84, "volume": 2062253.0}, {"date": "2022-02-22", "close": 99.56, "volume": 1946044.0}, {"date": "2022-02-23", "close": 98.46, "volume": 1493195.0}, {"date": "2022-02-24", "close": 94.46, "volume": 4318073.0}, {"date": "2022-02-25", "close": 98.0, "volume": 2766117.0}, {"date": "2022-02-28", "close": 97.23, "volume": 3543214.0}, {"date": "2022-03-01", "close": 93.42, "volume": 2538276.0}, {"date": "2022-03-02", "close": 97.81, "volume": 2690392.0}, {"date": "2022-03-03", "close": 99.82, "volume": 2011081.0}, {"date": "2022-03-04", "close": 97.13, "volume": 2129211.0}, {"date": "2022-03-07", "close": 94.78, "volume": 2564725.0}, {"date": "2022-03-08", "close": 96.0, "volume": 2107358.0}, {"date": "2022-03-09", "close": 98.37, "volume": 2294018.0}, {"date": "2022-03-10", "close": 99.74, "volume": 1971750.0}, {"date": "2022-03-11", "close": 103.43, "volume": 2993505.0}, {"date": "2022-03-14", "close": 103.87, "volume": 3542294.0}, {"date": "2022-03-15", "close": 98.65, "volume": 2845143.0}, {"date": "2022-03-16", "close": 100.84, "volume": 2545860.0}, {"date": "2022-03-17", "close": 104.21, "volume": 2425565.0}, {"date": "2022-03-18", "close": 102.43, "volume": 13508870.0}, {"date": "2022-03-21", "close": 104.94, "volume": 2299140.0}, {"date": "2022-03-22", "close": 104.58, "volume": 1646719.0}, {"date": "2022-03-23", "close": 104.19, "volume": 1267244.0}, {"date": "2022-03-24", "close": 107.14, "volume": 3276901.0}, {"date": "2022-03-25", "close": 107.69, "volume": 1174839.0}, {"date": "2022-03-28", "close": 105.43, "volume": 1963025.0}, {"date": "2022-03-29", "close": 104.87, "volume": 1926759.0}, {"date": "2022-03-30", "close": 105.02, "volume": 1467376.0}, {"date": "2022-03-31", "close": 102.82, "volume": 2029203.0}, {"date": "2022-04-01", "close": 103.34, "volume": 1563358.0}, {"date": "2022-04-04", "close": 102.52, "volume": 1902008.0}, {"date": "2022-04-05", "close": 101.95, "volume": 2595655.0}, {"date": "2022-04-06", "close": 99.69, "volume": 2184997.0}, {"date": "2022-04-07", "close": 100.2, "volume": 2546416.0}, {"date": "2022-04-08", "close": 101.53, "volume": 1253485.0}, {"date": "2022-04-11", "close": 101.39, "volume": 1392486.0}, {"date": "2022-04-12", "close": 103.53, "volume": 1324768.0}, {"date": "2022-04-13", "close": 105.92, "volume": 1373040.0}, {"date": "2022-04-14", "close": 107.58, "volume": 1424966.0}, {"date": "2022-04-18", "close": 108.95, "volume": 1643666.0}, {"date": "2022-04-19", "close": 110.61, "volume": 1485655.0}, {"date": "2022-04-20", "close": 111.15, "volume": 1699028.0}, {"date": "2022-04-21", "close": 111.15, "volume": 1851349.0}, {"date": "2022-04-22", "close": 106.67, "volume": 2313912.0}, {"date": "2022-04-25", "close": 105.21, "volume": 2179884.0}, {"date": "2022-04-26", "close": 104.26, "volume": 1265113.0}, {"date": "2022-04-27", "close": 105.32, "volume": 1658337.0}, {"date": "2022-04-28", "close": 106.1, "volume": 2465868.0}, {"date": "2022-04-29", "close": 106.03, "volume": 2268903.0}, {"date": "2022-05-02", "close": 108.01, "volume": 3071527.0}, {"date": "2022-05-03", "close": 110.92, "volume": 2305850.0}, {"date": "2022-05-04", "close": 116.0, "volume": 2161459.0}, {"date": "2022-05-05", "close": 111.43, "volume": 2156553.0}, {"date": "2022-05-06", "close": 110.22, "volume": 1828058.0}, {"date": "2022-05-09", "close": 106.6, "volume": 2536385.0}, {"date": "2022-05-10", "close": 105.61, "volume": 1820797.0}, {"date": "2022-05-11", "close": 107.4, "volume": 1983808.0}, {"date": "2022-05-12", "close": 105.76, "volume": 3177138.0}, {"date": "2022-05-13", "close": 106.72, "volume": 2478053.0}, {"date": "2022-05-16", "close": 107.41, "volume": 3286161.0}, {"date": "2022-05-17", "close": 111.4, "volume": 2614927.0}, {"date": "2022-05-18", "close": 110.31, "volume": 2236848.0}, {"date": "2022-05-19", "close": 109.03, "volume": 2677281.0}, {"date": "2022-05-20", "close": 107.87, "volume": 2212482.0}, {"date": "2022-05-23", "close": 106.71, "volume": 2359387.0}, {"date": "2022-05-24", "close": 106.44, "volume": 1514910.0}, {"date": "2022-05-25", "close": 109.01, "volume": 2287736.0}, {"date": "2022-05-26", "close": 111.5, "volume": 3209076.0}, {"date": "2022-05-27", "close": 117.08, "volume": 3410058.0}, {"date": "2022-05-31", "close": 114.25, "volume": 6727854.0}, {"date": "2022-06-01", "close": 114.31, "volume": 2401969.0}, {"date": "2022-06-02", "close": 115.25, "volume": 3326686.0}, {"date": "2022-06-03", "close": 107.4, "volume": 2495908.0}, {"date": "2022-06-06", "close": 109.83, "volume": 2866374.0}, {"date": "2022-06-07", "close": 112.3, "volume": 3596670.0}, {"date": "2022-06-08", "close": 109.98, "volume": 1802414.0}, {"date": "2022-06-09", "close": 108.22, "volume": 1946721.0}, {"date": "2022-06-10", "close": 102.57, "volume": 2130078.0}, {"date": "2022-06-13", "close": 97.59, "volume": 2528425.0}, {"date": "2022-06-14", "close": 97.48, "volume": 3130175.0}, {"date": "2022-06-15", "close": 96.14, "volume": 2231299.0}, {"date": "2022-06-16", "close": 91.22, "volume": 2305003.0}, {"date": "2022-06-17", "close": 89.73, "volume": 4018532.0}, {"date": "2022-06-21", "close": 91.2, "volume": 1925301.0}, {"date": "2022-06-22", "close": 87.53, "volume": 2806219.0}, {"date": "2022-06-23", "close": 84.5, "volume": 2471683.0}, {"date": "2022-06-24", "close": 89.24, "volume": 3566781.0}, {"date": "2022-06-27", "close": 88.22, "volume": 2403999.0}, {"date": "2022-06-28", "close": 88.42, "volume": 1991585.0}, {"date": "2022-06-29", "close": 87.86, "volume": 1864021.0}, {"date": "2022-06-30", "close": 87.46, "volume": 1972535.0}, {"date": "2022-07-01", "close": 87.66, "volume": 2256205.0}, {"date": "2022-07-05", "close": 85.11, "volume": 2443007.0}, {"date": "2022-07-06", "close": 86.03, "volume": 2847768.0}, {"date": "2022-07-07", "close": 88.74, "volume": 2257613.0}, {"date": "2022-07-08", "close": 87.48, "volume": 1584011.0}, {"date": "2022-07-11", "close": 86.55, "volume": 1838280.0}, {"date": "2022-07-12", "close": 85.93, "volume": 1806077.0}, {"date": "2022-07-13", "close": 84.58, "volume": 2235704.0}, {"date": "2022-07-14", "close": 83.6, "volume": 1639291.0}, {"date": "2022-07-15", "close": 84.74, "volume": 1364498.0}, {"date": "2022-07-18", "close": 86.42, "volume": 1894505.0}, {"date": "2022-07-19", "close": 89.35, "volume": 1672928.0}, {"date": "2022-07-20", "close": 89.0, "volume": 1876643.0}, {"date": "2022-07-21", "close": 87.02, "volume": 2760494.0}, {"date": "2022-07-22", "close": 86.8, "volume": 2061472.0}, {"date": "2022-07-25", "close": 87.53, "volume": 2240143.0}, {"date": "2022-07-26", "close": 87.18, "volume": 2416362.0}, {"date": "2022-07-27", "close": 88.4, "volume": 4029375.0}, {"date": "2022-07-28", "close": 88.56, "volume": 3237624.0}, {"date": "2022-07-29", "close": 89.12, "volume": 2909280.0}, {"date": "2022-08-01", "close": 86.95, "volume": 2847920.0}, {"date": "2022-08-02", "close": 85.47, "volume": 2565244.0}, {"date": "2022-08-03", "close": 85.65, "volume": 2276129.0}, {"date": "2022-08-04", "close": 85.5, "volume": 2478169.0}, {"date": "2022-08-05", "close": 85.61, "volume": 1698726.0}, {"date": "2022-08-08", "close": 86.0, "volume": 1819975.0}, {"date": "2022-08-09", "close": 87.26, "volume": 1341159.0}, {"date": "2022-08-10", "close": 89.0, "volume": 1228682.0}, {"date": "2022-08-11", "close": 91.41, "volume": 1604067.0}, {"date": "2022-08-12", "close": 92.33, "volume": 1325294.0}, {"date": "2022-08-15", "close": 90.54, "volume": 2137955.0}, {"date": "2022-08-16", "close": 91.4, "volume": 1664831.0}, {"date": "2022-08-17", "close": 89.81, "volume": 1321223.0}, {"date": "2022-08-18", "close": 91.16, "volume": 1675910.0}, {"date": "2022-08-19", "close": 89.26, "volume": 1657443.0}, {"date": "2022-08-22", "close": 88.05, "volume": 1927362.0}, {"date": "2022-08-23", "close": 90.21, "volume": 1878725.0}, {"date": "2022-08-24", "close": 88.25, "volume": 1825315.0}, {"date": "2022-08-25", "close": 90.72, "volume": 1349489.0}, {"date": "2022-08-26", "close": 86.87, "volume": 1397603.0}, {"date": "2022-08-29", "close": 85.84, "volume": 1828624.0}, {"date": "2022-08-30", "close": 83.62, "volume": 2270763.0}, {"date": "2022-08-31", "close": 83.0, "volume": 2580115.0}, {"date": "2022-09-01", "close": 81.86, "volume": 2334736.0}, {"date": "2022-09-02", "close": 80.78, "volume": 3643198.0}, {"date": "2022-09-06", "close": 80.57, "volume": 3220977.0}, {"date": "2022-09-07", "close": 81.5, "volume": 2463202.0}, {"date": "2022-09-08", "close": 82.5, "volume": 1583413.0}, {"date": "2022-09-09", "close": 84.13, "volume": 1436495.0}, {"date": "2022-09-12", "close": 85.31, "volume": 1594461.0}, {"date": "2022-09-13", "close": 81.06, "volume": 2551821.0}, {"date": "2022-09-14", "close": 79.0, "volume": 3821466.0}, {"date": "2022-09-15", "close": 78.69, "volume": 3039513.0}, {"date": "2022-09-16", "close": 77.15, "volume": 5703828.0}, {"date": "2022-09-19", "close": 78.03, "volume": 2516480.0}, {"date": "2022-09-20", "close": 77.36, "volume": 2883380.0}, {"date": "2022-09-21", "close": 75.7, "volume": 2866681.0}, {"date": "2022-09-22", "close": 75.11, "volume": 2697441.0}, {"date": "2022-09-23", "close": 73.08, "volume": 2755058.0}, {"date": "2022-09-26", "close": 72.2, "volume": 2961107.0}, {"date": "2022-09-27", "close": 73.28, "volume": 3111206.0}, {"date": "2022-09-28", "close": 75.5, "volume": 2617485.0}, {"date": "2022-09-29", "close": 74.81, "volume": 2725717.0}, {"date": "2022-09-30", "close": 75.28, "volume": 2772812.0}, {"date": "2022-10-03", "close": 78.22, "volume": 2819445.0}, {"date": "2022-10-04", "close": 81.07, "volume": 2706205.0}, {"date": "2022-10-05", "close": 80.89, "volume": 2669692.0}, {"date": "2022-10-06", "close": 80.12, "volume": 2551062.0}, {"date": "2022-10-07", "close": 78.62, "volume": 2079618.0}, {"date": "2022-10-10", "close": 78.51, "volume": 1688645.0}, {"date": "2022-10-11", "close": 77.72, "volume": 1932354.0}, {"date": "2022-10-12", "close": 77.23, "volume": 1564706.0}, {"date": "2022-10-13", "close": 80.0, "volume": 2202625.0}, {"date": "2022-10-14", "close": 77.8, "volume": 1811654.0}, {"date": "2022-10-17", "close": 78.32, "volume": 2429957.0}, {"date": "2022-10-18", "close": 80.22, "volume": 1789599.0}, {"date": "2022-10-19", "close": 79.0, "volume": 1734696.0}, {"date": "2022-10-20", "close": 79.04, "volume": 2236527.0}, {"date": "2022-10-21", "close": 82.16, "volume": 2282771.0}, {"date": "2022-10-24", "close": 81.29, "volume": 2116039.0}, {"date": "2022-10-25", "close": 81.9, "volume": 1971677.0}, {"date": "2022-10-26", "close": 82.22, "volume": 2703787.0}, {"date": "2022-10-27", "close": 82.51, "volume": 2135488.0}, {"date": "2022-10-28", "close": 77.99, "volume": 5161918.0}, {"date": "2022-10-31", "close": 76.45, "volume": 3154397.0}, {"date": "2022-11-01", "close": 78.47, "volume": 3450983.0}, {"date": "2022-11-02", "close": 78.2, "volume": 4025788.0}, {"date": "2022-11-03", "close": 77.81, "volume": 3285072.0}, {"date": "2022-11-04", "close": 83.66, "volume": 3504591.0}, {"date": "2022-11-07", "close": 83.62, "volume": 1899529.0}, {"date": "2022-11-08", "close": 84.57, "volume": 1544932.0}, {"date": "2022-11-09", "close": 80.1, "volume": 1668102.0}, {"date": "2022-11-10", "close": 83.96, "volume": 2737812.0}, {"date": "2022-11-11", "close": 89.06, "volume": 2721618.0}, {"date": "2022-11-14", "close": 87.15, "volume": 1806229.0}, {"date": "2022-11-15", "close": 85.28, "volume": 1952938.0}, {"date": "2022-11-16", "close": 82.69, "volume": 2786389.0}, {"date": "2022-11-17", "close": 81.79, "volume": 2138208.0}, {"date": "2022-11-18", "close": 82.3, "volume": 1677620.0}, {"date": "2022-11-21", "close": 83.26, "volume": 1898576.0}, {"date": "2022-11-22", "close": 87.48, "volume": 2823534.0}, {"date": "2022-11-23", "close": 88.09, "volume": 2876256.0}, {"date": "2022-11-25", "close": 86.79, "volume": 1465163.0}, {"date": "2022-11-28", "close": 83.75, "volume": 1751020.0}, {"date": "2022-11-29", "close": 84.84, "volume": 1936478.0}, {"date": "2022-11-30", "close": 85.01, "volume": 4475919.0}, {"date": "2022-12-01", "close": 84.64, "volume": 2320130.0}, {"date": "2022-12-02", "close": 84.9, "volume": 2195696.0}, {"date": "2022-12-05", "close": 83.47, "volume": 1471775.0}, {"date": "2022-12-06", "close": 82.3, "volume": 1741671.0}, {"date": "2022-12-07", "close": 81.67, "volume": 1556528.0}, {"date": "2022-12-08", "close": 81.58, "volume": 1445699.0}, {"date": "2022-12-09", "close": 81.46, "volume": 979531.0}, {"date": "2022-12-12", "close": 82.96, "volume": 1182315.0}, {"date": "2022-12-13", "close": 84.12, "volume": 1281928.0}, {"date": "2022-12-14", "close": 83.68, "volume": 1442185.0}, {"date": "2022-12-15", "close": 80.68, "volume": 2057917.0}, {"date": "2022-12-16", "close": 80.58, "volume": 3601939.0}, {"date": "2022-12-19", "close": 80.3, "volume": 1583881.0}, {"date": "2022-12-20", "close": 80.75, "volume": 1163121.0}, {"date": "2022-12-21", "close": 82.3, "volume": 1027081.0}, {"date": "2022-12-22", "close": 81.48, "volume": 1024250.0}, {"date": "2022-12-23", "close": 83.13, "volume": 863197.0}, {"date": "2022-12-27", "close": 83.75, "volume": 886489.0}, {"date": "2022-12-28", "close": 82.1, "volume": 934382.0}, {"date": "2022-12-29", "close": 82.9, "volume": 839723.0}, {"date": "2022-12-30", "close": 83.03, "volume": 966198.0}, {"date": "2023-01-03", "close": 83.99, "volume": 1597528.0}, {"date": "2023-01-04", "close": 85.9, "volume": 1975809.0}, {"date": "2023-01-05", "close": 86.93, "volume": 1556249.0}, {"date": "2023-01-06", "close": 90.1, "volume": 3945253.0}, {"date": "2023-01-09", "close": 91.34, "volume": 2584408.0}, {"date": "2023-01-10", "close": 91.68, "volume": 4294844.0}, {"date": "2023-01-11", "close": 92.78, "volume": 1990061.0}, {"date": "2023-01-12", "close": 93.67, "volume": 1389913.0}, {"date": "2023-01-13", "close": 93.73, "volume": 1297593.0}, {"date": "2023-01-17", "close": 91.59, "volume": 1952957.0}, {"date": "2023-01-18", "close": 90.82, "volume": 1450441.0}, {"date": "2023-01-19", "close": 90.29, "volume": 1460775.0}, {"date": "2023-01-20", "close": 92.3, "volume": 2055150.0}, {"date": "2023-01-23", "close": 92.94, "volume": 1504746.0}, {"date": "2023-01-24", "close": 92.74, "volume": 1561976.0}, {"date": "2023-01-25", "close": 92.97, "volume": 1375223.0}, {"date": "2023-01-26", "close": 94.86, "volume": 1680636.0}, {"date": "2023-01-27", "close": 95.55, "volume": 1653418.0}, {"date": "2023-01-30", "close": 94.46, "volume": 1304906.0}, {"date": "2023-01-31", "close": 96.69, "volume": 1854603.0}, {"date": "2023-02-01", "close": 97.17, "volume": 1664287.0}, {"date": "2023-02-02", "close": 96.36, "volume": 2535861.0}, {"date": "2023-02-03", "close": 98.15, "volume": 3690289.0}, {"date": "2023-02-06", "close": 98.79, "volume": 2260488.0}, {"date": "2023-02-07", "close": 100.36, "volume": 2158155.0}, {"date": "2023-02-08", "close": 98.91, "volume": 2120971.0}, {"date": "2023-02-09", "close": 98.64, "volume": 1889599.0}, {"date": "2023-02-10", "close": 99.47, "volume": 1375743.0}, {"date": "2023-02-13", "close": 101.01, "volume": 1828459.0}, {"date": "2023-02-14", "close": 100.13, "volume": 1341455.0}, {"date": "2023-02-15", "close": 100.11, "volume": 1235342.0}, {"date": "2023-02-16", "close": 98.75, "volume": 1373907.0}, {"date": "2023-02-17", "close": 97.32, "volume": 2203971.0}, {"date": "2023-02-21", "close": 94.94, "volume": 1988423.0}, {"date": "2023-02-22", "close": 94.89, "volume": 1275139.0}, {"date": "2023-02-23", "close": 94.65, "volume": 1240114.0}, {"date": "2023-02-24", "close": 96.69, "volume": 2026285.0}, {"date": "2023-02-27", "close": 95.81, "volume": 1883017.0}, {"date": "2023-02-28", "close": 95.99, "volume": 2703150.0}, {"date": "2023-03-01", "close": 97.48, "volume": 1737516.0}, {"date": "2023-03-02", "close": 97.69, "volume": 1933032.0}, {"date": "2023-03-03", "close": 97.24, "volume": 1513566.0}, {"date": "2023-03-06", "close": 95.46, "volume": 1744835.0}, {"date": "2023-03-07", "close": 93.08, "volume": 2387489.0}, {"date": "2023-03-08", "close": 93.82, "volume": 2630438.0}, {"date": "2023-03-09", "close": 91.16, "volume": 1708883.0}, {"date": "2023-03-10", "close": 88.93, "volume": 1500119.0}, {"date": "2023-03-13", "close": 86.78, "volume": 2241269.0}, {"date": "2023-03-14", "close": 87.39, "volume": 2582240.0}, {"date": "2023-03-15", "close": 84.16, "volume": 2946530.0}, {"date": "2023-03-16", "close": 85.04, "volume": 3575249.0}, {"date": "2023-03-17", "close": 84.68, "volume": 5374253.0}, {"date": "2023-03-20", "close": 87.14, "volume": 2248019.0}, {"date": "2023-03-21", "close": 88.48, "volume": 1527654.0}, {"date": "2023-03-22", "close": 86.77, "volume": 1827156.0}, {"date": "2023-03-23", "close": 85.74, "volume": 2006948.0}, {"date": "2023-03-24", "close": 86.57, "volume": 2952471.0}, {"date": "2023-03-27", "close": 87.53, "volume": 3228657.0}, {"date": "2023-03-28", "close": 90.06, "volume": 2116968.0}, {"date": "2023-03-29", "close": 91.56, "volume": 2225087.0}, {"date": "2023-03-30", "close": 92.9, "volume": 3065790.0}, {"date": "2023-03-31", "close": 93.89, "volume": 2010282.0}, {"date": "2023-04-03", "close": 95.2, "volume": 2999730.0}, {"date": "2023-04-04", "close": 93.43, "volume": 2405571.0}, {"date": "2023-04-05", "close": 94.27, "volume": 2294518.0}, {"date": "2023-04-06", "close": 94.35, "volume": 1800215.0}, {"date": "2023-04-10", "close": 94.97, "volume": 2415073.0}, {"date": "2023-04-11", "close": 95.46, "volume": 1748174.0}, {"date": "2023-04-12", "close": 97.21, "volume": 2859841.0}, {"date": "2023-04-13", "close": 96.06, "volume": 3262366.0}, {"date": "2023-04-14", "close": 96.85, "volume": 1883270.0}, {"date": "2023-04-17", "close": 97.27, "volume": 1693987.0}, {"date": "2023-04-18", "close": 97.15, "volume": 1191901.0}, {"date": "2023-04-19", "close": 96.38, "volume": 1034084.0}, {"date": "2023-04-20", "close": 95.04, "volume": 1624606.0}, {"date": "2023-04-21", "close": 93.83, "volume": 1599058.0}, {"date": "2023-04-24", "close": 95.14, "volume": 2226834.0}, {"date": "2023-04-25", "close": 91.0, "volume": 1760273.0}, {"date": "2023-04-26", "close": 90.6, "volume": 1432216.0}, {"date": "2023-04-27", "close": 91.32, "volume": 2145283.0}, {"date": "2023-04-28", "close": 94.61, "volume": 3711023.0}, {"date": "2023-05-01", "close": 93.52, "volume": 1889515.0}, {"date": "2023-05-02", "close": 91.94, "volume": 1624152.0}, {"date": "2023-05-03", "close": 89.48, "volume": 1833424.0}, {"date": "2023-05-04", "close": 90.23, "volume": 1470354.0}, {"date": "2023-05-05", "close": 92.4, "volume": 1383371.0}, {"date": "2023-05-08", "close": 91.75, "volume": 955276.0}, {"date": "2023-05-09", "close": 91.27, "volume": 1201895.0}, {"date": "2023-05-10", "close": 90.54, "volume": 1278177.0}, {"date": "2023-05-11", "close": 88.77, "volume": 1798491.0}, {"date": "2023-05-12", "close": 89.26, "volume": 1121650.0}, {"date": "2023-05-15", "close": 90.1, "volume": 1497329.0}, {"date": "2023-05-16", "close": 88.21, "volume": 1101399.0}, {"date": "2023-05-17", "close": 89.16, "volume": 1352580.0}, {"date": "2023-05-18", "close": 90.04, "volume": 1143129.0}, {"date": "2023-05-19", "close": 90.89, "volume": 1652537.0}, {"date": "2023-05-22", "close": 90.68, "volume": 1228200.0}, {"date": "2023-05-23", "close": 90.73, "volume": 1590835.0}, {"date": "2023-05-24", "close": 89.55, "volume": 1324163.0}, {"date": "2023-05-25", "close": 88.77, "volume": 2401158.0}, {"date": "2023-05-26", "close": 87.31, "volume": 2117167.0}, {"date": "2023-05-30", "close": 86.72, "volume": 1715000.0}, {"date": "2023-05-31", "close": 85.54, "volume": 5506342.0}, {"date": "2023-06-01", "close": 86.66, "volume": 1982157.0}, {"date": "2023-06-02", "close": 89.92, "volume": 2858944.0}, {"date": "2023-06-05", "close": 89.72, "volume": 1842216.0}, {"date": "2023-06-06", "close": 89.0, "volume": 3125632.0}, {"date": "2023-06-07", "close": 92.24, "volume": 2421581.0}, {"date": "2023-06-08", "close": 90.46, "volume": 2092179.0}, {"date": "2023-06-09", "close": 89.02, "volume": 1777114.0}, {"date": "2023-06-12", "close": 89.05, "volume": 1523117.0}, {"date": "2023-06-13", "close": 90.74, "volume": 1772884.0}, {"date": "2023-06-14", "close": 90.33, "volume": 1187614.0}, {"date": "2023-06-15", "close": 91.77, "volume": 1743733.0}, {"date": "2023-06-16", "close": 92.24, "volume": 4145407.0}, {"date": "2023-06-20", "close": 89.45, "volume": 2011958.0}, {"date": "2023-06-21", "close": 89.44, "volume": 1642810.0}, {"date": "2023-06-22", "close": 88.27, "volume": 1463524.0}, {"date": "2023-06-23", "close": 88.33, "volume": 1713799.0}, {"date": "2023-06-26", "close": 89.21, "volume": 1565515.0}, {"date": "2023-06-27", "close": 90.29, "volume": 1610728.0}, {"date": "2023-06-28", "close": 90.83, "volume": 1206471.0}, {"date": "2023-06-29", "close": 90.66, "volume": 1467250.0}, {"date": "2023-06-30", "close": 91.83, "volume": 1521961.0}, {"date": "2023-07-03", "close": 92.61, "volume": 1138818.0}, {"date": "2023-07-05", "close": 90.08, "volume": 1911744.0}, {"date": "2023-07-06", "close": 89.22, "volume": 1391441.0}, {"date": "2023-07-07", "close": 90.5, "volume": 1741822.0}, {"date": "2023-07-10", "close": 91.13, "volume": 1365700.0}, {"date": "2023-07-11", "close": 91.8, "volume": 1164667.0}, {"date": "2023-07-12", "close": 93.1, "volume": 2165470.0}, {"date": "2023-07-13", "close": 92.71, "volume": 1910520.0}, {"date": "2023-07-14", "close": 91.0, "volume": 2002143.0}, {"date": "2023-07-17", "close": 90.89, "volume": 1197494.0}, {"date": "2023-07-18", "close": 90.79, "volume": 1592180.0}, {"date": "2023-07-19", "close": 91.25, "volume": 2892608.0}, {"date": "2023-07-20", "close": 91.15, "volume": 2499827.0}, {"date": "2023-07-21", "close": 91.77, "volume": 3771888.0}, {"date": "2023-07-24", "close": 90.81, "volume": 2296344.0}, {"date": "2023-07-25", "close": 93.74, "volume": 2659460.0}, {"date": "2023-07-26", "close": 94.99, "volume": 1824547.0}, {"date": "2023-07-27", "close": 96.92, "volume": 2798530.0}, {"date": "2023-07-28", "close": 98.37, "volume": 2060008.0}, {"date": "2023-07-31", "close": 98.86, "volume": 3718610.0}, {"date": "2023-08-01", "close": 97.76, "volume": 1898523.0}, {"date": "2023-08-02", "close": 96.32, "volume": 1542871.0}, {"date": "2023-08-03", "close": 96.43, "volume": 1767813.0}, {"date": "2023-08-04", "close": 95.71, "volume": 2378116.0}, {"date": "2023-08-07", "close": 98.35, "volume": 1764704.0}, {"date": "2023-08-08", "close": 98.42, "volume": 1530936.0}, {"date": "2023-08-09", "close": 99.34, "volume": 2658280.0}, {"date": "2023-08-10", "close": 100.7, "volume": 2365349.0}, {"date": "2023-08-11", "close": 99.16, "volume": 2262647.0}, {"date": "2023-08-14", "close": 99.27, "volume": 1469747.0}, {"date": "2023-08-15", "close": 96.36, "volume": 1655831.0}, {"date": "2023-08-16", "close": 96.09, "volume": 1255667.0}, {"date": "2023-08-17", "close": 96.94, "volume": 1455504.0}, {"date": "2023-08-18", "close": 97.39, "volume": 1731206.0}, {"date": "2023-08-21", "close": 97.91, "volume": 1665588.0}, {"date": "2023-08-22", "close": 97.85, "volume": 1940187.0}, {"date": "2023-08-23", "close": 96.76, "volume": 1912912.0}, {"date": "2023-08-24", "close": 97.28, "volume": 1793125.0}, {"date": "2023-08-25", "close": 96.51, "volume": 2301272.0}, {"date": "2023-08-28", "close": 97.34, "volume": 1795325.0}, {"date": "2023-08-29", "close": 98.79, "volume": 1382778.0}, {"date": "2023-08-30", "close": 98.92, "volume": 1287015.0}, {"date": "2023-08-31", "close": 98.77, "volume": 3453543.0}, {"date": "2023-09-01", "close": 100.97, "volume": 2276750.0}, {"date": "2023-09-05", "close": 98.72, "volume": 2511462.0}, {"date": "2023-09-06", "close": 99.67, "volume": 2022963.0}, {"date": "2023-09-07", "close": 98.84, "volume": 3063780.0}, {"date": "2023-09-08", "close": 99.38, "volume": 2173343.0}, {"date": "2023-09-11", "close": 100.32, "volume": 2021309.0}, {"date": "2023-09-12", "close": 100.18, "volume": 1287191.0}, {"date": "2023-09-13", "close": 98.84, "volume": 2560794.0}, {"date": "2023-09-14", "close": 100.69, "volume": 2176174.0}, {"date": "2023-09-15", "close": 100.04, "volume": 3619832.0}, {"date": "2023-09-18", "close": 100.53, "volume": 2214554.0}, {"date": "2023-09-19", "close": 97.91, "volume": 2977381.0}, {"date": "2023-09-20", "close": 97.03, "volume": 1470553.0}, {"date": "2023-09-21", "close": 95.49, "volume": 2400097.0}, {"date": "2023-09-22", "close": 94.86, "volume": 2242267.0}, {"date": "2023-09-25", "close": 95.27, "volume": 1700186.0}, {"date": "2023-09-26", "close": 93.63, "volume": 1909034.0}, {"date": "2023-09-27", "close": 94.97, "volume": 1383634.0}, {"date": "2023-09-28", "close": 94.54, "volume": 1991790.0}, {"date": "2023-09-29", "close": 94.7, "volume": 1682750.0}, {"date": "2023-10-02", "close": 93.45, "volume": 2100627.0}, {"date": "2023-10-03", "close": 93.79, "volume": 1500081.0}, {"date": "2023-10-04", "close": 93.5, "volume": 2007595.0}, {"date": "2023-10-05", "close": 90.69, "volume": 2512462.0}, {"date": "2023-10-06", "close": 90.59, "volume": 1953914.0}, {"date": "2023-10-09", "close": 92.95, "volume": 1602971.0}, {"date": "2023-10-10", "close": 93.96, "volume": 1534145.0}, {"date": "2023-10-11", "close": 93.54, "volume": 1648487.0}, {"date": "2023-10-12", "close": 92.41, "volume": 1178730.0}, {"date": "2023-10-13", "close": 92.68, "volume": 1260725.0}, {"date": "2023-10-16", "close": 93.41, "volume": 1044491.0}, {"date": "2023-10-17", "close": 94.75, "volume": 1024342.0}, {"date": "2023-10-18", "close": 93.51, "volume": 1352025.0}, {"date": "2023-10-19", "close": 92.75, "volume": 1059877.0}, {"date": "2023-10-20", "close": 92.05, "volume": 1339360.0}, {"date": "2023-10-23", "close": 90.16, "volume": 1322305.0}, {"date": "2023-10-24", "close": 91.76, "volume": 1919511.0}, {"date": "2023-10-25", "close": 89.24, "volume": 1574869.0}, {"date": "2023-10-26", "close": 89.86, "volume": 1969207.0}, {"date": "2023-10-27", "close": 90.44, "volume": 2418432.0}, {"date": "2023-10-30", "close": 90.6, "volume": 1840389.0}, {"date": "2023-10-31", "close": 90.24, "volume": 2153881.0}, {"date": "2023-11-01", "close": 89.89, "volume": 2317206.0}, {"date": "2023-11-02", "close": 91.96, "volume": 1763691.0}, {"date": "2023-11-03", "close": 92.7, "volume": 1533670.0}, {"date": "2023-11-06", "close": 92.21, "volume": 1023415.0}, {"date": "2023-11-07", "close": 91.11, "volume": 1502296.0}, {"date": "2023-11-08", "close": 91.25, "volume": 1462355.0}, {"date": "2023-11-09", "close": 91.85, "volume": 1383038.0}, {"date": "2023-11-10", "close": 93.82, "volume": 1555699.0}, {"date": "2023-11-13", "close": 93.76, "volume": 1405742.0}, {"date": "2023-11-14", "close": 96.37, "volume": 2251776.0}, {"date": "2023-11-15", "close": 97.24, "volume": 2399276.0}, {"date": "2023-11-16", "close": 96.23, "volume": 2646369.0}, {"date": "2023-11-17", "close": 97.23, "volume": 1619283.0}, {"date": "2023-11-20", "close": 96.35, "volume": 1932676.0}, {"date": "2023-11-21", "close": 95.67, "volume": 2026401.0}, {"date": "2023-11-22", "close": 94.96, "volume": 2538631.0}, {"date": "2023-11-24", "close": 94.13, "volume": 821610.0}, {"date": "2023-11-27", "close": 93.08, "volume": 1865762.0}, {"date": "2023-11-28", "close": 93.91, "volume": 2222496.0}, {"date": "2023-11-29", "close": 94.0, "volume": 1708547.0}, {"date": "2023-11-30", "close": 95.1, "volume": 3214402.0}, {"date": "2023-12-01", "close": 95.5, "volume": 1654585.0}, {"date": "2023-12-04", "close": 94.09, "volume": 2592491.0}, {"date": "2023-12-05", "close": 92.82, "volume": 1768468.0}, {"date": "2023-12-06", "close": 92.43, "volume": 1617874.0}, {"date": "2023-12-07", "close": 92.18, "volume": 2425636.0}, {"date": "2023-12-08", "close": 92.58, "volume": 1391611.0}, {"date": "2023-12-11", "close": 92.7, "volume": 1840721.0}, {"date": "2023-12-12", "close": 91.63, "volume": 1438301.0}, {"date": "2023-12-13", "close": 93.1, "volume": 1725611.0}, {"date": "2023-12-14", "close": 94.6, "volume": 2879415.0}, {"date": "2023-12-15", "close": 95.02, "volume": 4263669.0}, {"date": "2023-12-18", "close": 95.5, "volume": 1677756.0}, {"date": "2023-12-19", "close": 96.94, "volume": 1431095.0}, {"date": "2023-12-20", "close": 95.85, "volume": 1966843.0}, {"date": "2023-12-21", "close": 96.44, "volume": 985497.0}, {"date": "2023-12-22", "close": 96.06, "volume": 1243162.0}, {"date": "2023-12-26", "close": 96.68, "volume": 1154527.0}, {"date": "2023-12-27", "close": 96.47, "volume": 928378.0}, {"date": "2023-12-28", "close": 95.69, "volume": 795618.0}, {"date": "2023-12-29", "close": 95.08, "volume": 998505.0}, {"date": "2024-01-02", "close": 96.58, "volume": 1959713.0}, {"date": "2024-01-03", "close": 96.55, "volume": 2232683.0}, {"date": "2024-01-04", "close": 96.09, "volume": 1450332.0}, {"date": "2024-01-05", "close": 96.87, "volume": 1482198.0}, {"date": "2024-01-08", "close": 96.66, "volume": 1170910.0}, {"date": "2024-01-09", "close": 95.17, "volume": 2016004.0}, {"date": "2024-01-10", "close": 94.33, "volume": 1384862.0}, {"date": "2024-01-11", "close": 94.71, "volume": 1695609.0}, {"date": "2024-01-12", "close": 94.43, "volume": 1161335.0}, {"date": "2024-01-16", "close": 93.97, "volume": 1795563.0}, {"date": "2024-01-17", "close": 92.7, "volume": 1730908.0}, {"date": "2024-01-18", "close": 93.31, "volume": 1338984.0}, {"date": "2024-01-19", "close": 93.39, "volume": 1131290.0}, {"date": "2024-01-22", "close": 93.76, "volume": 1384332.0}, {"date": "2024-01-23", "close": 94.58, "volume": 1288221.0}, {"date": "2024-01-24", "close": 93.42, "volume": 1672002.0}, {"date": "2024-01-25", "close": 95.39, "volume": 2081053.0}, {"date": "2024-01-26", "close": 95.43, "volume": 1313166.0}, {"date": "2024-01-29", "close": 95.27, "volume": 1016792.0}, {"date": "2024-01-30", "close": 95.65, "volume": 1180820.0}, {"date": "2024-01-31", "close": 94.12, "volume": 2451374.0}, {"date": "2024-02-01", "close": 94.61, "volume": 2336519.0}, {"date": "2024-02-02", "close": 92.86, "volume": 3034810.0}, {"date": "2024-02-05", "close": 93.15, "volume": 2506988.0}, {"date": "2024-02-06", "close": 94.47, "volume": 2029950.0}, {"date": "2024-02-07", "close": 94.47, "volume": 1911568.0}, {"date": "2024-02-08", "close": 94.98, "volume": 1747765.0}, {"date": "2024-02-09", "close": 95.4, "volume": 1677083.0}, {"date": "2024-02-12", "close": 96.5, "volume": 2521574.0}, {"date": "2024-02-13", "close": 94.73, "volume": 2276258.0}, {"date": "2024-02-14", "close": 94.64, "volume": 1669259.0}, {"date": "2024-02-15", "close": 97.47, "volume": 1533685.0}, {"date": "2024-02-16", "close": 97.7, "volume": 1869553.0}, {"date": "2024-02-20", "close": 96.27, "volume": 1790461.0}, {"date": "2024-02-21", "close": 97.38, "volume": 1514342.0}, {"date": "2024-02-22", "close": 98.29, "volume": 2323073.0}, {"date": "2024-02-23", "close": 99.27, "volume": 1918638.0}, {"date": "2024-02-26", "close": 98.82, "volume": 1474224.0}, {"date": "2024-02-27", "close": 99.0, "volume": 1850404.0}, {"date": "2024-02-28", "close": 98.79, "volume": 1894341.0}, {"date": "2024-02-29", "close": 100.28, "volume": 3195272.0}, {"date": "2024-03-01", "close": 99.45, "volume": 1898277.0}, {"date": "2024-03-04", "close": 101.66, "volume": 3839864.0}, {"date": "2024-03-05", "close": 101.48, "volume": 1834274.0}, {"date": "2024-03-06", "close": 99.91, "volume": 3119721.0}, {"date": "2024-03-07", "close": 99.02, "volume": 2121087.0}, {"date": "2024-03-08", "close": 98.94, "volume": 1797526.0}, {"date": "2024-03-11", "close": 100.66, "volume": 2709055.0}, {"date": "2024-03-12", "close": 100.53, "volume": 2600471.0}, {"date": "2024-03-13", "close": 101.71, "volume": 2721207.0}, {"date": "2024-03-14", "close": 100.0, "volume": 2677477.0}, {"date": "2024-03-15", "close": 99.91, "volume": 7150267.0}, {"date": "2024-03-18", "close": 99.85, "volume": 1934060.0}, {"date": "2024-03-19", "close": 99.83, "volume": 2395118.0}, {"date": "2024-03-20", "close": 102.29, "volume": 2946650.0}, {"date": "2024-03-21", "close": 101.25, "volume": 1461982.0}, {"date": "2024-03-22", "close": 100.98, "volume": 1230591.0}, {"date": "2024-03-25", "close": 100.49, "volume": 1400018.0}, {"date": "2024-03-26", "close": 101.14, "volume": 2552368.0}, {"date": "2024-03-27", "close": 102.95, "volume": 2273728.0}, {"date": "2024-03-28", "close": 102.28, "volume": 1962099.0}, {"date": "2024-04-01", "close": 102.07, "volume": 1319030.0}, {"date": "2024-04-02", "close": 104.18, "volume": 2108578.0}, {"date": "2024-04-03", "close": 105.86, "volume": 2178290.0}, {"date": "2024-04-04", "close": 104.4, "volume": 1626783.0}, {"date": "2024-04-05", "close": 104.78, "volume": 1081619.0}, {"date": "2024-04-08", "close": 103.83, "volume": 1764255.0}, {"date": "2024-04-09", "close": 104.76, "volume": 956418.0}, {"date": "2024-04-10", "close": 103.53, "volume": 1425459.0}, {"date": "2024-04-11", "close": 102.91, "volume": 1071061.0}, {"date": "2024-04-12", "close": 101.53, "volume": 1427839.0}, {"date": "2024-04-15", "close": 100.46, "volume": 1240514.0}, {"date": "2024-04-16", "close": 99.15, "volume": 1371806.0}, {"date": "2024-04-17", "close": 99.7, "volume": 1730021.0}, {"date": "2024-04-18", "close": 99.4, "volume": 1954617.0}, {"date": "2024-04-19", "close": 100.74, "volume": 2027307.0}, {"date": "2024-04-22", "close": 100.59, "volume": 1513504.0}, {"date": "2024-04-23", "close": 100.55, "volume": 1093910.0}, {"date": "2024-04-24", "close": 100.78, "volume": 1127517.0}, {"date": "2024-04-25", "close": 99.68, "volume": 1717973.0}, {"date": "2024-04-26", "close": 102.13, "volume": 2651865.0}, {"date": "2024-04-29", "close": 101.7, "volume": 2104054.0}, {"date": "2024-04-30", "close": 99.97, "volume": 2443630.0}, {"date": "2024-05-01", "close": 99.52, "volume": 1935705.0}, {"date": "2024-05-02", "close": 98.78, "volume": 1597516.0}, {"date": "2024-05-03", "close": 99.12, "volume": 1506977.0}, {"date": "2024-05-06", "close": 99.74, "volume": 1621007.0}, {"date": "2024-05-07", "close": 101.45, "volume": 2684571.0}, {"date": "2024-05-08", "close": 102.18, "volume": 3123180.0}, {"date": "2024-05-09", "close": 101.63, "volume": 1941358.0}, {"date": "2024-05-10", "close": 101.37, "volume": 1447047.0}, {"date": "2024-05-13", "close": 101.32, "volume": 975826.0}, {"date": "2024-05-14", "close": 101.52, "volume": 1166314.0}, {"date": "2024-05-15", "close": 100.27, "volume": 1174544.0}, {"date": "2024-05-16", "close": 99.94, "volume": 1248006.0}, {"date": "2024-05-17", "close": 100.91, "volume": 1280358.0}, {"date": "2024-05-20", "close": 100.1, "volume": 1141107.0}, {"date": "2024-05-21", "close": 100.14, "volume": 947513.0}, {"date": "2024-05-22", "close": 98.52, "volume": 1720523.0}, {"date": "2024-05-23", "close": 97.42, "volume": 1185099.0}, {"date": "2024-05-24", "close": 98.54, "volume": 1370553.0}, {"date": "2024-05-28", "close": 98.71, "volume": 1860675.0}, {"date": "2024-05-29", "close": 96.82, "volume": 1166326.0}, {"date": "2024-05-30", "close": 97.3, "volume": 951948.0}, {"date": "2024-05-31", "close": 99.42, "volume": 2789718.0}, {"date": "2024-06-03", "close": 95.5, "volume": 2770352.0}, {"date": "2024-06-04", "close": 94.43, "volume": 1713820.0}, {"date": "2024-06-05", "close": 95.06, "volume": 1725435.0}, {"date": "2024-06-06", "close": 95.24, "volume": 1237159.0}, {"date": "2024-06-07", "close": 96.06, "volume": 1651962.0}, {"date": "2024-06-10", "close": 95.56, "volume": 1900026.0}, {"date": "2024-06-11", "close": 96.33, "volume": 1439479.0}, {"date": "2024-06-12", "close": 95.91, "volume": 1447679.0}, {"date": "2024-06-13", "close": 95.56, "volume": 1430081.0}, {"date": "2024-06-14", "close": 93.54, "volume": 1395282.0}, {"date": "2024-06-17", "close": 93.95, "volume": 1336676.0}, {"date": "2024-06-18", "close": 95.38, "volume": 1704607.0}, {"date": "2024-06-20", "close": 95.05, "volume": 1951999.0}, {"date": "2024-06-21", "close": 95.21, "volume": 4444416.0}, {"date": "2024-06-24", "close": 97.52, "volume": 1911864.0}, {"date": "2024-06-25", "close": 95.48, "volume": 1594676.0}, {"date": "2024-06-26", "close": 95.78, "volume": 1378962.0}, {"date": "2024-06-27", "close": 95.83, "volume": 2398773.0}, {"date": "2024-06-28", "close": 95.66, "volume": 3049060.0}, {"date": "2024-07-01", "close": 94.64, "volume": 1339918.0}, {"date": "2024-07-02", "close": 94.93, "volume": 1281891.0}, {"date": "2024-07-03", "close": 95.17, "volume": 595905.0}, {"date": "2024-07-05", "close": 93.58, "volume": 1347951.0}, {"date": "2024-07-08", "close": 94.45, "volume": 1271106.0}, {"date": "2024-07-09", "close": 93.2, "volume": 1100661.0}, {"date": "2024-07-10", "close": 92.85, "volume": 2211684.0}, {"date": "2024-07-11", "close": 94.16, "volume": 1885543.0}, {"date": "2024-07-12", "close": 95.06, "volume": 1152097.0}, {"date": "2024-07-15", "close": 95.65, "volume": 1087527.0}, {"date": "2024-07-16", "close": 97.76, "volume": 1102189.0}, {"date": "2024-07-17", "close": 98.74, "volume": 1526940.0}, {"date": "2024-07-18", "close": 98.19, "volume": 1009373.0}, {"date": "2024-07-19", "close": 97.0, "volume": 1344416.0}, {"date": "2024-07-22", "close": 97.47, "volume": 1124786.0}, {"date": "2024-07-23", "close": 96.08, "volume": 1309686.0}, {"date": "2024-07-24", "close": 95.28, "volume": 915809.0}, {"date": "2024-07-25", "close": 96.6, "volume": 1325590.0}, {"date": "2024-07-26", "close": 97.26, "volume": 1113543.0}, {"date": "2024-07-29", "close": 97.39, "volume": 1099016.0}, {"date": "2024-07-30", "close": 98.26, "volume": 1155889.0}, {"date": "2024-07-31", "close": 99.46, "volume": 1629824.0}, {"date": "2024-08-01", "close": 98.14, "volume": 1663546.0}, {"date": "2024-08-02", "close": 94.39, "volume": 2611720.0}, {"date": "2024-08-05", "close": 92.56, "volume": 2192102.0}, {"date": "2024-08-06", "close": 95.56, "volume": 2528510.0}, {"date": "2024-08-07", "close": 94.84, "volume": 1912534.0}, {"date": "2024-08-08", "close": 96.2, "volume": 1226331.0}, {"date": "2024-08-09", "close": 96.86, "volume": 1431902.0}, {"date": "2024-08-12", "close": 95.74, "volume": 1022169.0}, {"date": "2024-08-13", "close": 96.63, "volume": 905164.0}, {"date": "2024-08-14", "close": 96.19, "volume": 903426.0}, {"date": "2024-08-15", "close": 97.44, "volume": 1074166.0}, {"date": "2024-08-16", "close": 97.07, "volume": 3472401.0}, {"date": "2024-08-19", "close": 96.96, "volume": 1462839.0}, {"date": "2024-08-20", "close": 96.56, "volume": 1707263.0}, {"date": "2024-08-21", "close": 96.91, "volume": 1050789.0}, {"date": "2024-08-22", "close": 96.34, "volume": 2182767.0}, {"date": "2024-08-23", "close": 98.29, "volume": 2223063.0}, {"date": "2024-08-26", "close": 97.87, "volume": 1330869.0}, {"date": "2024-08-27", "close": 97.71, "volume": 1138713.0}, {"date": "2024-08-28", "close": 97.72, "volume": 1266982.0}, {"date": "2024-08-29", "close": 98.17, "volume": 1194943.0}, {"date": "2024-08-30", "close": 98.7, "volume": 3213472.0}, {"date": "2024-09-03", "close": 95.72, "volume": 1784436.0}, {"date": "2024-09-04", "close": 94.87, "volume": 1714122.0}, {"date": "2024-09-05", "close": 94.23, "volume": 1584315.0}, {"date": "2024-09-06", "close": 93.49, "volume": 2257149.0}, {"date": "2024-09-09", "close": 94.78, "volume": 2138814.0}, {"date": "2024-09-10", "close": 93.79, "volume": 1789660.0}, {"date": "2024-09-11", "close": 93.96, "volume": 1606845.0}, {"date": "2024-09-12", "close": 93.86, "volume": 1315139.0}, {"date": "2024-09-13", "close": 93.18, "volume": 2321664.0}, {"date": "2024-09-16", "close": 94.08, "volume": 1412842.0}, {"date": "2024-09-17", "close": 94.99, "volume": 1161867.0}, {"date": "2024-09-18", "close": 93.94, "volume": 2483022.0}, {"date": "2024-09-19", "close": 96.09, "volume": 2768026.0}, {"date": "2024-09-20", "close": 94.04, "volume": 8485535.0}, {"date": "2024-09-23", "close": 93.6, "volume": 3126349.0}, {"date": "2024-09-24", "close": 96.1, "volume": 2283112.0}, {"date": "2024-09-25", "close": 94.86, "volume": 2044514.0}, {"date": "2024-09-26", "close": 96.11, "volume": 2364621.0}, {"date": "2024-09-27", "close": 96.43, "volume": 2075045.0}, {"date": "2024-09-30", "close": 95.9, "volume": 1708689.0}, {"date": "2024-10-01", "close": 95.81, "volume": 2143393.0}, {"date": "2024-10-02", "close": 95.28, "volume": 1769252.0}, {"date": "2024-10-03", "close": 94.87, "volume": 1907844.0}, {"date": "2024-10-04", "close": 96.75, "volume": 1729021.0}, {"date": "2024-10-07", "close": 95.39, "volume": 1528414.0}, {"date": "2024-10-08", "close": 94.1, "volume": 1913333.0}, {"date": "2024-10-09", "close": 94.27, "volume": 1463174.0}, {"date": "2024-10-10", "close": 94.66, "volume": 1636682.0}, {"date": "2024-10-11", "close": 93.79, "volume": 1766620.0}, {"date": "2024-10-14", "close": 93.44, "volume": 1797423.0}, {"date": "2024-10-15", "close": 92.07, "volume": 2170350.0}, {"date": "2024-10-16", "close": 91.92, "volume": 1798264.0}, {"date": "2024-10-17", "close": 91.59, "volume": 1713684.0}, {"date": "2024-10-18", "close": 91.49, "volume": 1669653.0}, {"date": "2024-10-21", "close": 89.74, "volume": 1956667.0}, {"date": "2024-10-22", "close": 89.51, "volume": 1530039.0}, {"date": "2024-10-23", "close": 88.87, "volume": 1754017.0}, {"date": "2024-10-24", "close": 88.49, "volume": 1663753.0}, {"date": "2024-10-25", "close": 87.5, "volume": 2086488.0}, {"date": "2024-10-28", "close": 87.72, "volume": 1645366.0}, {"date": "2024-10-29", "close": 87.18, "volume": 1750171.0}, {"date": "2024-10-30", "close": 87.15, "volume": 1794107.0}, {"date": "2024-10-31", "close": 86.85, "volume": 3521239.0}, {"date": "2024-11-01", "close": 86.56, "volume": 2468922.0}, {"date": "2024-11-04", "close": 84.19, "volume": 3501187.0}, {"date": "2024-11-05", "close": 85.37, "volume": 3563147.0}, {"date": "2024-11-06", "close": 86.43, "volume": 3842580.0}, {"date": "2024-11-07", "close": 87.33, "volume": 2417352.0}, {"date": "2024-11-08", "close": 85.3, "volume": 3327973.0}, {"date": "2024-11-11", "close": 84.97, "volume": 1958835.0}, {"date": "2024-11-12", "close": 83.6, "volume": 1948942.0}, {"date": "2024-11-13", "close": 83.44, "volume": 1388556.0}, {"date": "2024-11-14", "close": 82.56, "volume": 1939118.0}, {"date": "2024-11-15", "close": 82.65, "volume": 2236451.0}, {"date": "2024-11-18", "close": 83.2, "volume": 1712367.0}, {"date": "2024-11-19", "close": 82.2, "volume": 2364846.0}, {"date": "2024-11-20", "close": 82.48, "volume": 2305933.0}, {"date": "2024-11-21", "close": 82.8, "volume": 3462720.0}, {"date": "2024-11-22", "close": 83.87, "volume": 3268398.0}, {"date": "2024-11-25", "close": 84.06, "volume": 5618495.0}, {"date": "2024-11-26", "close": 82.14, "volume": 3047117.0}, {"date": "2024-11-27", "close": 83.04, "volume": 2625863.0}, {"date": "2024-11-29", "close": 83.34, "volume": 1683321.0}, {"date": "2024-12-02", "close": 82.05, "volume": 1844742.0}, {"date": "2024-12-03", "close": 80.78, "volume": 2453754.0}, {"date": "2024-12-04", "close": 77.95, "volume": 5921471.0}, {"date": "2024-12-05", "close": 77.41, "volume": 4741536.0}, {"date": "2024-12-06", "close": 76.39, "volume": 4269750.0}, {"date": "2024-12-09", "close": 77.31, "volume": 3301229.0}, {"date": "2024-12-10", "close": 77.64, "volume": 3803118.0}, {"date": "2024-12-11", "close": 76.45, "volume": 2836008.0}, {"date": "2024-12-12", "close": 76.18, "volume": 2418715.0}, {"date": "2024-12-13", "close": 75.67, "volume": 2606383.0}, {"date": "2024-12-16", "close": 74.68, "volume": 3125515.0}, {"date": "2024-12-17", "close": 75.44, "volume": 2889350.0}, {"date": "2024-12-18", "close": 74.8, "volume": 4329839.0}, {"date": "2024-12-19", "close": 72.97, "volume": 4604172.0}, {"date": "2024-12-20", "close": 73.5, "volume": 6761332.0}, {"date": "2024-12-23", "close": 74.01, "volume": 2740464.0}, {"date": "2024-12-24", "close": 74.12, "volume": 1016383.0}, {"date": "2024-12-26", "close": 74.35, "volume": 1759366.0}, {"date": "2024-12-27", "close": 74.14, "volume": 1655196.0}, {"date": "2024-12-30", "close": 73.18, "volume": 2254530.0}, {"date": "2024-12-31", "close": 74.27, "volume": 2269101.0}, {"date": "2025-01-02", "close": 72.78, "volume": 2889409.0}, {"date": "2025-01-03", "close": 72.77, "volume": 3663364.0}, {"date": "2025-01-06", "close": 73.86, "volume": 3073916.0}, {"date": "2025-01-07", "close": 73.9, "volume": 2819402.0}, {"date": "2025-01-08", "close": 73.03, "volume": 1867221.0}, {"date": "2025-01-10", "close": 72.48, "volume": 3955865.0}, {"date": "2025-01-13", "close": 75.15, "volume": 3653419.0}, {"date": "2025-01-14", "close": 75.31, "volume": 2353364.0}, {"date": "2025-01-15", "close": 76.08, "volume": 1973621.0}, {"date": "2025-01-16", "close": 76.63, "volume": 2775377.0}, {"date": "2025-01-17", "close": 77.3, "volume": 1866586.0}, {"date": "2025-01-21", "close": 77.73, "volume": 2361422.0}, {"date": "2025-01-22", "close": 77.08, "volume": 1911953.0}, {"date": "2025-01-23", "close": 77.36, "volume": 3684735.0}, {"date": "2025-01-24", "close": 77.36, "volume": 1644641.0}, {"date": "2025-01-27", "close": 78.67, "volume": 2372414.0}, {"date": "2025-01-28", "close": 78.31, "volume": 1878078.0}, {"date": "2025-01-29", "close": 77.86, "volume": 1726313.0}, {"date": "2025-01-30", "close": 76.12, "volume": 3624033.0}, {"date": "2025-01-31", "close": 75.7, "volume": 6488863.0}, {"date": "2025-02-03", "close": 76.3, "volume": 3461619.0}, {"date": "2025-02-04", "close": 78.24, "volume": 3934559.0}, {"date": "2025-02-05", "close": 76.99, "volume": 3073217.0}, {"date": "2025-02-06", "close": 77.75, "volume": 2050687.0}, {"date": "2025-02-07", "close": 76.61, "volume": 2165276.0}, {"date": "2025-02-10", "close": 75.84, "volume": 2263174.0}, {"date": "2025-02-11", "close": 76.42, "volume": 3302369.0}, {"date": "2025-02-12", "close": 75.89, "volume": 2009294.0}, {"date": "2025-02-13", "close": 76.24, "volume": 1891806.0}, {"date": "2025-02-14", "close": 76.7, "volume": 1481299.0}, {"date": "2025-02-18", "close": 78.22, "volume": 2344037.0}, {"date": "2025-02-19", "close": 77.5, "volume": 1856688.0}, {"date": "2025-02-20", "close": 77.61, "volume": 1725449.0}, {"date": "2025-02-21", "close": 76.96, "volume": 2443725.0}, {"date": "2025-02-24", "close": 77.31, "volume": 1897758.0}, {"date": "2025-02-25", "close": 77.63, "volume": 2241040.0}, {"date": "2025-02-26", "close": 76.2, "volume": 1581465.0}, {"date": "2025-02-27", "close": 75.99, "volume": 1491569.0}, {"date": "2025-02-28", "close": 76.83, "volume": 3770609.0}, {"date": "2025-03-03", "close": 73.41, "volume": 3387697.0}, {"date": "2025-03-04", "close": 73.47, "volume": 4320966.0}, {"date": "2025-03-05", "close": 76.21, "volume": 3081587.0}, {"date": "2025-03-06", "close": 75.91, "volume": 2104772.0}, {"date": "2025-03-07", "close": 77.5, "volume": 3224024.0}, {"date": "2025-03-10", "close": 76.54, "volume": 3319589.0}, {"date": "2025-03-11", "close": 73.96, "volume": 3878150.0}, {"date": "2025-03-12", "close": 72.19, "volume": 2844868.0}, {"date": "2025-03-13", "close": 72.61, "volume": 2513358.0}, {"date": "2025-03-14", "close": 74.15, "volume": 1941977.0}, {"date": "2025-03-17", "close": 75.15, "volume": 2365376.0}, {"date": "2025-03-18", "close": 75.09, "volume": 1929774.0}, {"date": "2025-03-19", "close": 73.66, "volume": 2543081.0}, {"date": "2025-03-20", "close": 72.69, "volume": 2642576.0}, {"date": "2025-03-21", "close": 71.55, "volume": 12985560.0}, {"date": "2025-03-24", "close": 71.96, "volume": 3432134.0}, {"date": "2025-03-25", "close": 69.85, "volume": 3030677.0}, {"date": "2025-03-26", "close": 71.06, "volume": 3027627.0}, {"date": "2025-03-27", "close": 70.95, "volume": 3277971.0}, {"date": "2025-03-28", "close": 69.82, "volume": 2586682.0}, {"date": "2025-03-31", "close": 70.4, "volume": 3708454.0}, {"date": "2025-04-01", "close": 70.04, "volume": 3634554.0}, {"date": "2025-04-02", "close": 70.65, "volume": 2495867.0}, {"date": "2025-04-03", "close": 63.11, "volume": 6910015.0}, {"date": "2025-04-04", "close": 57.98, "volume": 7972731.0}, {"date": "2025-04-07", "close": 56.6, "volume": 7519895.0}, {"date": "2025-04-08", "close": 53.23, "volume": 7185390.0}, {"date": "2025-04-09", "close": 59.83, "volume": 11315860.0}, {"date": "2025-04-10", "close": 54.34, "volume": 7793217.0}, {"date": "2025-04-11", "close": 56.89, "volume": 5784269.0}, {"date": "2025-04-14", "close": 57.45, "volume": 4339003.0}, {"date": "2025-04-15", "close": 56.7, "volume": 4167311.0}, {"date": "2025-04-16", "close": 55.94, "volume": 4007678.0}, {"date": "2025-04-17", "close": 56.77, "volume": 4040272.0}, {"date": "2025-04-21", "close": 56.3, "volume": 3981573.0}, {"date": "2025-04-22", "close": 58.14, "volume": 3194387.0}, {"date": "2025-04-23", "close": 57.78, "volume": 3628166.0}, {"date": "2025-04-24", "close": 59.25, "volume": 3932153.0}, {"date": "2025-04-25", "close": 59.44, "volume": 4638648.0}, {"date": "2025-04-28", "close": 58.72, "volume": 4556694.0}, {"date": "2025-04-29", "close": 58.83, "volume": 4035147.0}, {"date": "2025-04-30", "close": 58.21, "volume": 3434498.0}, {"date": "2025-05-01", "close": 58.31, "volume": 3638904.0}, {"date": "2025-05-02", "close": 58.38, "volume": 3085283.0}, {"date": "2025-05-05", "close": 56.21, "volume": 3800937.0}, {"date": "2025-05-06", "close": 55.89, "volume": 3071523.0}, {"date": "2025-05-07", "close": 55.61, "volume": 3232532.0}, {"date": "2025-05-08", "close": 57.22, "volume": 2816284.0}, {"date": "2025-05-09", "close": 56.93, "volume": 3749560.0}, {"date": "2025-05-12", "close": 60.68, "volume": 4294159.0}, {"date": "2025-05-13", "close": 60.34, "volume": 3191061.0}, {"date": "2025-05-14", "close": 59.17, "volume": 3996457.0}, {"date": "2025-05-15", "close": 58.42, "volume": 3317550.0}, {"date": "2025-05-16", "close": 59.77, "volume": 6188440.0}, {"date": "2025-05-19", "close": 59.18, "volume": 2767035.0}, {"date": "2025-05-20", "close": 58.52, "volume": 2633128.0}, {"date": "2025-05-21", "close": 56.55, "volume": 3405038.0}, {"date": "2025-05-22", "close": 56.33, "volume": 2617664.0}, {"date": "2025-05-23", "close": 56.13, "volume": 3017388.0}, {"date": "2025-05-27", "close": 57.97, "volume": 4326774.0}, {"date": "2025-05-28", "close": 57.07, "volume": 5112670.0}, {"date": "2025-05-29", "close": 57.61, "volume": 4588595.0}, {"date": "2025-05-30", "close": 56.49, "volume": 5855729.0}, {"date": "2025-06-02", "close": 54.44, "volume": 5028695.0}, {"date": "2025-06-03", "close": 55.7, "volume": 4052983.0}, {"date": "2025-06-04", "close": 56.01, "volume": 3303416.0}, {"date": "2025-06-05", "close": 55.6, "volume": 3808158.0}, {"date": "2025-06-06", "close": 56.54, "volume": 3664016.0}, {"date": "2025-06-09", "close": 58.48, "volume": 6676775.0}, {"date": "2025-06-10", "close": 60.58, "volume": 7669340.0}, {"date": "2025-06-11", "close": 61.12, "volume": 4614166.0}, {"date": "2025-06-12", "close": 60.13, "volume": 4090911.0}, {"date": "2025-06-13", "close": 60.1, "volume": 5099479.0}, {"date": "2025-06-16", "close": 61.22, "volume": 4002221.0}, {"date": "2025-06-17", "close": 59.59, "volume": 3986588.0}, {"date": "2025-06-18", "close": 58.64, "volume": 4149347.0}, {"date": "2025-06-20", "close": 58.34, "volume": 7968790.0}, {"date": "2025-06-23", "close": 57.34, "volume": 4190157.0}, {"date": "2025-06-24", "close": 58.33, "volume": 3153228.0}, {"date": "2025-06-25", "close": 57.48, "volume": 3081639.0}, {"date": "2025-06-26", "close": 58.4, "volume": 2178798.0}, {"date": "2025-06-27", "close": 58.67, "volume": 4104589.0}, {"date": "2025-06-30", "close": 57.86, "volume": 3971614.0}, {"date": "2025-07-01", "close": 61.2, "volume": 4525812.0}, {"date": "2025-07-02", "close": 62.56, "volume": 4245555.0}, {"date": "2025-07-03", "close": 62.01, "volume": 1962870.0}, {"date": "2025-07-07", "close": 60.73, "volume": 2982292.0}, {"date": "2025-07-08", "close": 63.7, "volume": 4051950.0}, {"date": "2025-07-09", "close": 64.84, "volume": 3591532.0}, {"date": "2025-07-10", "close": 65.32, "volume": 2651369.0}, {"date": "2025-07-11", "close": 64.55, "volume": 2540274.0}, {"date": "2025-07-14", "close": 63.04, "volume": 3447408.0}, {"date": "2025-07-15", "close": 62.44, "volume": 2086954.0}, {"date": "2025-07-16", "close": 62.42, "volume": 1957670.0}, {"date": "2025-07-17", "close": 63.3, "volume": 2338813.0}, {"date": "2025-07-18", "close": 63.21, "volume": 2229822.0}, {"date": "2025-07-21", "close": 62.65, "volume": 3106573.0}, {"date": "2025-07-22", "close": 65.41, "volume": 5419720.0}, {"date": "2025-07-23", "close": 67.22, "volume": 3572717.0}, {"date": "2025-07-24", "close": 60.7, "volume": 9569172.0}, {"date": "2025-07-25", "close": 64.01, "volume": 5730607.0}, {"date": "2025-07-28", "close": 62.88, "volume": 4637413.0}, {"date": "2025-07-29", "close": 62.48, "volume": 2757543.0}, {"date": "2025-07-30", "close": 58.85, "volume": 6287278.0}, {"date": "2025-07-31", "close": 57.93, "volume": 9066526.0}, {"date": "2025-08-01", "close": 53.42, "volume": 10555340.0}, {"date": "2025-08-04", "close": 50.9, "volume": 10119340.0}, {"date": "2025-08-05", "close": 51.98, "volume": 7099886.0}, {"date": "2025-08-06", "close": 49.55, "volume": 7469408.0}, {"date": "2025-08-07", "close": 50.17, "volume": 5210485.0}, {"date": "2025-08-08", "close": 49.06, "volume": 3648588.0}, {"date": "2025-08-11", "close": 48.34, "volume": 6568983.0}, {"date": "2025-08-12", "close": 50.27, "volume": 5180582.0}, {"date": "2025-08-13", "close": 52.93, "volume": 5084504.0}, {"date": "2025-08-14", "close": 53.31, "volume": 4033546.0}, {"date": "2025-08-15", "close": 53.38, "volume": 2660373.0}, {"date": "2025-08-18", "close": 52.95, "volume": 3366282.0}, {"date": "2025-08-19", "close": 53.82, "volume": 3206844.0}, {"date": "2025-08-20", "close": 55.33, "volume": 4319425.0}, {"date": "2025-08-21", "close": 55.47, "volume": 4357716.0}, {"date": "2025-08-22", "close": 58.77, "volume": 7925266.0}, {"date": "2025-08-25", "close": 57.05, "volume": 3493275.0}, {"date": "2025-08-26", "close": 56.6, "volume": 3206367.0}, {"date": "2025-08-27", "close": 56.28, "volume": 3179041.0}, {"date": "2025-08-28", "close": 55.86, "volume": 3336874.0}, {"date": "2025-08-29", "close": 56.35, "volume": 3499788.0}, {"date": "2025-09-02", "close": 55.84, "volume": 4808402.0}, {"date": "2025-09-03", "close": 54.19, "volume": 4359032.0}, {"date": "2025-09-04", "close": 54.3, "volume": 4495852.0}, {"date": "2025-09-05", "close": 55.08, "volume": 4226109.0}, {"date": "2025-09-08", "close": 54.63, "volume": 3874783.0}, {"date": "2025-09-09", "close": 54.39, "volume": 3566248.0}, {"date": "2025-09-10", "close": 54.4, "volume": 3565923.0}, {"date": "2025-09-11", "close": 55.47, "volume": 6398012.0}, {"date": "2025-09-12", "close": 55.22, "volume": 4852397.0}, {"date": "2025-09-15", "close": 52.58, "volume": 6260503.0}, {"date": "2025-09-16", "close": 52.65, "volume": 5786179.0}, {"date": "2025-09-17", "close": 53.52, "volume": 7335621.0}, {"date": "2025-09-18", "close": 52.69, "volume": 4546521.0}, {"date": "2025-09-19", "close": 52.01, "volume": 7830810.0}, {"date": "2025-09-22", "close": 51.1, "volume": 4996596.0}, {"date": "2025-09-23", "close": 50.37, "volume": 4782570.0}, {"date": "2025-09-24", "close": 51.37, "volume": 3918044.0}, {"date": "2025-09-25", "close": 48.98, "volume": 5703740.0}, {"date": "2025-09-26", "close": 49.45, "volume": 6208527.0}, {"date": "2025-09-29", "close": 49.08, "volume": 5816975.0}, {"date": "2025-09-30", "close": 49.04, "volume": 4708340.0}, {"date": "2025-10-01", "close": 48.42, "volume": 4193257.0}, {"date": "2025-10-02", "close": 49.33, "volume": 4812032.0}, {"date": "2025-10-03", "close": 49.47, "volume": 2652575.0}, {"date": "2025-10-06", "close": 48.68, "volume": 2876643.0}, {"date": "2025-10-07", "close": 49.13, "volume": 6087670.0}, {"date": "2025-10-08", "close": 48.69, "volume": 3016695.0}, {"date": "2025-10-09", "close": 47.67, "volume": 4484978.0}, {"date": "2025-10-10", "close": 44.91, "volume": 5922801.0}, {"date": "2025-10-13", "close": 46.27, "volume": 4562923.0}, {"date": "2025-10-14", "close": 46.66, "volume": 4151340.0}, {"date": "2025-10-15", "close": 46.76, "volume": 2589119.0}, {"date": "2025-10-16", "close": 45.86, "volume": 3484613.0}, {"date": "2025-10-17", "close": 46.19, "volume": 3751123.0}, {"date": "2025-10-20", "close": 45.62, "volume": 3658946.0}, {"date": "2025-10-21", "close": 45.21, "volume": 4764296.0}, {"date": "2025-10-22", "close": 45.2, "volume": 3815680.0}, {"date": "2025-10-23", "close": 46.81, "volume": 6936465.0}, {"date": "2025-10-24", "close": 47.59, "volume": 4086081.0}, {"date": "2025-10-27", "close": 49.09, "volume": 4951533.0}, {"date": "2025-10-28", "close": 47.61, "volume": 3583441.0}, {"date": "2025-10-29", "close": 46.71, "volume": 5422220.0}, {"date": "2025-10-30", "close": 45.2, "volume": 6806011.0}, {"date": "2025-10-31", "close": 46.42, "volume": 8533338.0}, {"date": "2025-11-03", "close": 46.27, "volume": 5658776.0}, {"date": "2025-11-04", "close": 44.44, "volume": 5902224.0}, {"date": "2025-11-05", "close": 43.97, "volume": 5460662.0}, {"date": "2025-11-06", "close": 42.38, "volume": 7157404.0}, {"date": "2025-11-07", "close": 43.02, "volume": 6195283.0}, {"date": "2025-11-10", "close": 42.77, "volume": 5927986.0}, {"date": "2025-11-11", "close": 43.82, "volume": 4876288.0}, {"date": "2025-11-12", "close": 43.31, "volume": 3556898.0}, {"date": "2025-11-13", "close": 45.52, "volume": 6805210.0}, {"date": "2025-11-14", "close": 45.3, "volume": 4720168.0}, {"date": "2025-11-17", "close": 43.56, "volume": 4433496.0}, {"date": "2025-11-18", "close": 43.74, "volume": 5130471.0}, {"date": "2025-11-19", "close": 42.76, "volume": 3872845.0}, {"date": "2025-11-20", "close": 42.55, "volume": 5506365.0}, {"date": "2025-11-21", "close": 44.8, "volume": 6073873.0}, {"date": "2025-11-24", "close": 45.36, "volume": 5634598.0}, {"date": "2025-11-25", "close": 47.01, "volume": 5626120.0}, {"date": "2025-11-26", "close": 48.42, "volume": 6193280.0}, {"date": "2025-11-28", "close": 48.99, "volume": 3291635.0}, {"date": "2025-12-01", "close": 47.92, "volume": 6359088.0}, {"date": "2025-12-02", "close": 47.78, "volume": 5561259.0}, {"date": "2025-12-03", "close": 46.03, "volume": 7141444.0}, {"date": "2025-12-04", "close": 43.16, "volume": 9469419.0}, {"date": "2025-12-05", "close": 43.35, "volume": 6327786.0}, {"date": "2025-12-08", "close": 42.28, "volume": 6849933.0}, {"date": "2025-12-09", "close": 42.78, "volume": 6207713.0}, {"date": "2025-12-10", "close": 45.23, "volume": 5129764.0}, {"date": "2025-12-11", "close": 45.11, "volume": 5778170.0}, {"date": "2025-12-12", "close": 44.39, "volume": 4942853.0}, {"date": "2025-12-15", "close": 43.34, "volume": 7435632.0}, {"date": "2025-12-16", "close": 42.98, "volume": 6453784.0}, {"date": "2025-12-17", "close": 43.76, "volume": 5723259.0}, {"date": "2025-12-18", "close": 43.06, "volume": 4375552.0}, {"date": "2025-12-19", "close": 43.09, "volume": 8041707.0}, {"date": "2025-12-22", "close": 43.6, "volume": 4034805.0}, {"date": "2025-12-23", "close": 42.65, "volume": 4763552.0}, {"date": "2025-12-24", "close": 42.87, "volume": 1744307.0}, {"date": "2025-12-26", "close": 43.25, "volume": 2954183.0}, {"date": "2025-12-29", "close": 43.45, "volume": 6659406.0}, {"date": "2025-12-30", "close": 43.66, "volume": 4086057.0}, {"date": "2025-12-31", "close": 43.3, "volume": 2916198.0}, {"date": "2026-01-02", "close": 44.39, "volume": 6372849.0}, {"date": "2026-01-05", "close": 45.59, "volume": 7859965.0}, {"date": "2026-01-06", "close": 46.2, "volume": 5852879.0}, {"date": "2026-01-07", "close": 44.91, "volume": 4057586.0}, {"date": "2026-01-08", "close": 47.64, "volume": 7052829.0}, {"date": "2026-01-09", "close": 48.71, "volume": 5325855.0}, {"date": "2026-01-12", "close": 48.2, "volume": 5075602.0}, {"date": "2026-01-13", "close": 48.67, "volume": 4013412.0}, {"date": "2026-01-14", "close": 52.0, "volume": 10408280.0}, {"date": "2026-01-15", "close": 50.88, "volume": 6032575.0}, {"date": "2026-01-16", "close": 50.91, "volume": 4334271.0}, {"date": "2026-01-20", "close": 48.86, "volume": 4652421.0}, {"date": "2026-01-21", "close": 51.82, "volume": 5968315.0}, {"date": "2026-01-22", "close": 51.54, "volume": 5592552.0}, {"date": "2026-01-23", "close": 50.99, "volume": 4424329.0}, {"date": "2026-01-26", "close": 50.86, "volume": 4607016.0}, {"date": "2026-01-27", "close": 50.43, "volume": 4933396.0}, {"date": "2026-01-28", "close": 50.47, "volume": 5207665.0}, {"date": "2026-01-29", "close": 49.95, "volume": 10277650.0}, {"date": "2026-01-30", "close": 49.0, "volume": 18051990.0}, {"date": "2026-02-02", "close": 50.25, "volume": 10072660.0}, {"date": "2026-02-03", "close": 53.45, "volume": 11738970.0}, {"date": "2026-02-04", "close": 57.1, "volume": 9652967.0}, {"date": "2026-02-05", "close": 53.88, "volume": 6531717.0}, {"date": "2026-02-06", "close": 55.1, "volume": 3826434.0}, {"date": "2026-02-09", "close": 55.47, "volume": 3447227.0}, {"date": "2026-02-10", "close": 57.66, "volume": 5534033.0}, {"date": "2026-02-11", "close": 59.47, "volume": 7977757.0}, {"date": "2026-02-12", "close": 57.78, "volume": 7497951.0}, {"date": "2026-02-13", "close": 57.61, "volume": 3814689.0}, {"date": "2026-02-17", "close": 55.98, "volume": 4694660.0}, {"date": "2026-02-18", "close": 55.97, "volume": 4402908.0}, {"date": "2026-02-19", "close": 55.33, "volume": 3520017.0}, {"date": "2026-02-20", "close": 56.67, "volume": 12100270.0}, {"date": "2026-02-23", "close": 56.66, "volume": 7709235.0}, {"date": "2026-02-24", "close": 58.32, "volume": 7246140.0}, {"date": "2026-02-25", "close": 56.75, "volume": 5412370.0}, {"date": "2026-02-26", "close": 56.3, "volume": 6611567.0}, {"date": "2026-02-27", "close": 57.52, "volume": 6480950.0}, {"date": "2026-03-02", "close": 57.88, "volume": 9682185.0}, {"date": "2026-03-03", "close": 58.21, "volume": 7639207.0}, {"date": "2026-03-04", "close": 61.92, "volume": 8495662.0}, {"date": "2026-03-05", "close": 65.88, "volume": 17621090.0}, {"date": "2026-03-06", "close": 67.11, "volume": 13284650.0}, {"date": "2026-03-09", "close": 66.82, "volume": 17039190.0}, {"date": "2026-03-10", "close": 65.61, "volume": 12270390.0}, {"date": "2026-03-11", "close": 67.37, "volume": 9455946.0}, {"date": "2026-03-12", "close": 74.33, "volume": 14875340.0}, {"date": "2026-03-13", "close": 72.3, "volume": 11730440.0}, {"date": "2026-03-16", "close": 71.08, "volume": 6427864.0}, {"date": "2026-03-17", "close": 71.2, "volume": 8420406.0}, {"date": "2026-03-18", "close": 75.2, "volume": 9174641.0}, {"date": "2026-03-19", "close": 74.57, "volume": 9646126.0}, {"date": "2026-03-20", "close": 73.32, "volume": 23437410.0}, {"date": "2026-03-23", "close": 71.47, "volume": 7211797.0}, {"date": "2026-03-24", "close": 76.01, "volume": 6461610.0}, {"date": "2026-03-25", "close": 77.19, "volume": 4366984.0}, {"date": "2026-03-26", "close": 77.72, "volume": 4248264.0}, {"date": "2026-03-27", "close": 80.45, "volume": 7418292.0}, {"date": "2026-03-30", "close": 82.38, "volume": 8206129.0}, {"date": "2026-03-31", "close": 80.56, "volume": 10861010.0}, {"date": "2026-04-01", "close": 76.71, "volume": 14185500.0}, {"date": "2026-04-02", "close": 79.6, "volume": 7019406.0}, {"date": "2026-04-06", "close": 78.62, "volume": 4863881.0}, {"date": "2026-04-07", "close": 80.26, "volume": 6604103.0}, {"date": "2026-04-08", "close": 74.22, "volume": 13784520.0}, {"date": "2026-04-09", "close": 72.27, "volume": 9482904.0}, {"date": "2026-04-10", "close": 73.72, "volume": 4918421.0}, {"date": "2026-04-13", "close": 75.51, "volume": 4736803.0}, {"date": "2026-04-14", "close": 73.25, "volume": 6764033.0}, {"date": "2026-04-15", "close": 73.13, "volume": 5406647.0}, {"date": "2026-04-16", "close": 75.29, "volume": 6103902.0}, {"date": "2026-04-17", "close": 66.27, "volume": 14506480.0}, {"date": "2026-04-20", "close": 68.58, "volume": 5867492.0}, {"date": "2026-04-21", "close": 71.42, "volume": 7514496.0}, {"date": "2026-04-22", "close": 72.0, "volume": 5348193.0}, {"date": "2026-04-23", "close": 70.72, "volume": 5476988.0}, {"date": "2026-04-24", "close": 69.87, "volume": 4764704.0}, {"date": "2026-04-27", "close": 71.02, "volume": 5910233.0}, {"date": "2026-04-28", "close": 71.48, "volume": 3324708.0}, {"date": "2026-04-29", "close": 73.29, "volume": 7973542.0}, {"date": "2026-04-30", "close": 74.6, "volume": 8743666.0}, {"date": "2026-05-01", "close": 74.99, "volume": 7589625.0}, {"date": "2026-05-04", "close": 76.04, "volume": 7677630.0}, {"date": "2026-05-05", "close": 77.76, "volume": 4634259.0}, {"date": "2026-05-06", "close": 73.48, "volume": 7462953.0}, {"date": "2026-05-07", "close": 71.51, "volume": 8511206.0}, {"date": "2026-05-08", "close": 71.76, "volume": 4019560.0}, {"date": "2026-05-11", "close": 73.53, "volume": 5113293.0}, {"date": "2026-05-12", "close": 74.31, "volume": 4017140.0}, {"date": "2026-05-13", "close": 73.74, "volume": 4133983.0}, {"date": "2026-05-14", "close": 73.27, "volume": 3382924.0}, {"date": "2026-05-15", "close": 75.06, "volume": 7320786.0}, {"date": "2026-05-18", "close": 74.13, "volume": 4163198.0}, {"date": "2026-05-19", "close": 73.04, "volume": 2850143.0}, {"date": "2026-05-20", "close": 71.3, "volume": 4352468.0}, {"date": "2026-05-21", "close": 70.08, "volume": 4393576.0}, {"date": "2026-05-22", "close": 69.72, "volume": 6064079.0}, {"date": "2026-05-26", "close": 69.01, "volume": 5304974.0}, {"date": "2026-05-27", "close": 67.67, "volume": 5107141.0}, {"date": "2026-05-28", "close": 68.35, "volume": 3919087.0}, {"date": "2026-05-29", "close": 66.65, "volume": 6446662.0}, {"date": "2026-06-01", "close": 67.14, "volume": 5495163.0}, {"date": "2026-06-02", "close": 67.31, "volume": 3312833.0}, {"date": "2026-06-03", "close": 67.3, "volume": 4623326.0}, {"date": "2026-06-04", "close": 66.18, "volume": 5958605.0}, {"date": "2026-06-05", "close": 64.5, "volume": 5784194.0}, {"date": "2026-06-08", "close": 64.43, "volume": 3669697.0}, {"date": "2026-06-09", "close": 63.64, "volume": 5299007.0}, {"date": "2026-06-10", "close": 65.15, "volume": 5428866.0}, {"date": "2026-06-11", "close": 63.47, "volume": 6428051.0}, {"date": "2026-06-12", "close": 64.58, "volume": 5668905.0}, {"date": "2026-06-15", "close": 63.3, "volume": 5820273.0}, {"date": "2026-06-16", "close": 62.59, "volume": 4958790.0}, {"date": "2026-06-17", "close": 61.81, "volume": 4711193.0}, {"date": "2026-06-18", "close": 60.07, "volume": 9686516.0}, {"date": "2026-06-22", "close": 58.52, "volume": 4018420.0}, {"date": "2026-06-23", "close": 57.6, "volume": 4466539.0}, {"date": "2026-06-24", "close": 56.12, "volume": 6592556.0}, {"date": "2026-06-25", "close": 55.84, "volume": 5991253.0}, {"date": "2026-06-26", "close": 55.73, "volume": 5391787.0}, {"date": "2026-06-29", "close": 53.62, "volume": 6159316.0}, {"date": "2026-06-30", "close": 52.65, "volume": 5515078.0}, {"date": "2026-07-01", "close": 52.58, "volume": 4829535.0}, {"date": "2026-07-02", "close": 53.36, "volume": 4595582.0}, {"date": "2026-07-06", "close": 52.97, "volume": 6836725.0}, {"date": "2026-07-07", "close": 54.6, "volume": 7426940.0}, {"date": "2026-07-08", "close": 55.72, "volume": 7914061.0}, {"date": "2026-07-09", "close": 55.39, "volume": 5208750.0}, {"date": "2026-07-10", "close": 56.35, "volume": 4504328.0}, {"date": "2026-07-13", "close": 58.32, "volume": 5946343.0}, {"date": "2026-07-14", "close": 58.55, "volume": 4420529.0}, {"date": "2026-07-15", "close": 58.0, "volume": 4482956.0}, {"date": "2026-07-16", "close": 57.8, "volume": 4135030.0}, {"date": "2026-07-17", "close": 59.17, "volume": 3973473.0}, {"date": "2026-07-20", "close": 60.73, "volume": 4964739.0}, {"date": "2026-07-21", "close": 61.19, "volume": 3480826.0}, {"date": "2026-07-22", "close": 62.32, "volume": 3971062.0}, {"date": "2026-07-23", "close": 61.72, "volume": 4732902.0}, {"date": "2026-07-24", "close": 60.32, "volume": 4717118.0}, {"date": "2026-07-27", "close": 58.62, "volume": 4608376.0}, {"date": "2026-07-28", "close": 58.22, "volume": 4898085.0}, {"date": "2026-07-29", "close": 60.49, "volume": 4945638.0}, {"date": "2026-07-30", "close": 60.44, "volume": 4091505.0}, {"date": "2026-07-31", "close": 62.08, "volume": 6433019.0}, {"date": "2026-08-03", "close": 60.62, "volume": 6072730.0}, {"date": "2026-08-04", "close": 61.11, "volume": 3989452.0}, {"date": "2026-08-05", "close": 59.03, "volume": 4263523.0}, {"date": "2026-08-06", "close": 61.44, "volume": 5176848.0}, {"date": "2026-08-07", "close": 59.59, "volume": 4892312.0}], "refreshing": true}