{"ticker": "ESTC", "overview": {"cik": "1707753", "ticker": "ESTC", "name": "Elastic N.V.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001413", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001412", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001411", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001404", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001707753-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001388", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000656", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001369", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001368", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-06", "title": "Form SCHEDULE 13D", "accession": "0001361570-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000637", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001336", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009976", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001296", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009382", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001284", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001282", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001281", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001280", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001279", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001278", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009286", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001123292-26-001269", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001123292-26-001268", "price_sensitive": false}]}, "description": "Elastic N.V. trades as ESTC on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 21 insider filings for the company, from September 2026 to October 2026. Across those, 7 insiders disclosed 10 sales totalling $265.57M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 265566678.38, "net": -265566678.38, "insiders": 7, "first_date": "2026-09-01", "last_date": "2026-10-12"}, "metrics": {"ticker": "ESTC", "has_prices": true, "as_of": "2026-08-07", "last": 75.11, "prev_close": 69.95, "change": 5.159999999999997, "change_pct": 0.07376697641172261, "session_volume": 2538955.0, "vwap_5": 70.99472905992005, "vwap_20": 64.71626271018886, "vwap_60": 60.622729802573176, "vwap_250": 67.22398231428458, "high_52w": 94.47, "low_52w": 43.3, "avg_volume_20": 1764657.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001361570-26-000023", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. moves to a 4.9% activist stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0001361570-26-000023-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "0001123292-26-001414", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Julia Liuson", "who_key": "Liuson Julia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ESTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833925/000112329226001414/0001123292-26-001414-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001123292-26-001415", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Chetan Puttagunta", "who_key": "Puttagunta Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ESTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001415/0001123292-26-001415-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001123292-26-001411", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Alison Gleeson", "who_key": "Gleeson Alison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ESTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794554/000112329226001411/0001123292-26-001411-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001123292-26-001412", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Shelley B. Leibowitz", "who_key": "Leibowitz Shelley B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ESTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001412/0001123292-26-001412-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001123292-26-001413", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Paul R. Auvil III", "who_key": "Auvil Paul R. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ESTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001413/0001123292-26-001413-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001123292-26-001388", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Steven Schuurman", "who_key": "Schuurman Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 188300000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $188.3M of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1753439/000112329226001388/0001123292-26-001388-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31179}, {"id": "0001123292-26-001282", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Ashutosh Kulkarni", "who_key": "Kulkarni Ashutosh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2565546.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in ESTC \u2014 The CEO offloads $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1829070/000112329226001282/0001123292-26-001282-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001123292-26-001281", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Jane E. Bone", "who_key": "Bone Jane E", "role": "GVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 135356.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $135K of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001281/0001123292-26-001281-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001123292-26-001279", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Mark Eugene Dodds", "who_key": "Dodds Mark Eugene", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 849095.9400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $849K of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2003569/000112329226001279/0001123292-26-001279-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001123292-26-001280", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Carolyn Herzog", "who_key": "Herzog Carolyn", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 481473.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims ESTC: $481K", "source_url": "https://www.sec.gov/Archives/edgar/data/1927549/000112329226001280/0001123292-26-001280-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001123292-26-001278", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Navam Welihinda", "who_key": "Welihinda Navam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 786596.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $787K of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1894706/000112329226001278/0001123292-26-001278-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001123292-26-001248", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Shay Banon", "who_key": "Banon Shay", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26628993.810000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $26.6M of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1753445/000112329226001248/0001123292-26-001248-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "0001123292-26-001219", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Shay Banon", "who_key": "Banon Shay", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44492543.449999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A top exec cashes out $44.5M of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1753445/000112329226001219/0001123292-26-001219-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "13DG-0001361570-26-000018", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. moves to a 4.9% activist stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0001361570-26-000018-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001123292-26-001217", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Carolyn Herzog", "who_key": "Herzog Carolyn", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 936700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $937K of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1927549/000112329226001217/0001123292-26-001217-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001123292-26-001218", "src": "INSIDERS", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Jane E. Bone", "who_key": "Bone Jane E", "role": "GVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 390372.48000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $390K of ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001218/0001123292-26-001218-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "13DG-0001361570-26-000015", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. moves to a 5.2% activist stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0001361570-26-000015-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}, {"id": "13DG-0001167557-26-000204", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.85% passive stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000204-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0002100121-26-000028", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic 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": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. crosses 5% of ESTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0002100121-26-000028-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}, {"id": "HOUSE-2025-20030546-T3", "src": "CONGRESS", "ticker": "ESTC", "cik": "", "company": "Elastic N.V.", "company_raw": "01 - $15,000\nF S: New\nS O: LPL Account I\nElastic N.V. Ordinary Shares", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads ESTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761259}], "recent_buys": [], "institutional": [{"id": "13DG-0001361570-26-000023", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. moves to a 4.9% activist stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0001361570-26-000023-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "13DG-0001361570-26-000018", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. moves to a 4.9% activist stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0001361570-26-000018-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "13DG-0001361570-26-000015", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. moves to a 5.2% activist stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0001361570-26-000015-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}, {"id": "13DG-0001167557-26-000204", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.85% passive stake in ESTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000204-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0002100121-26-000028", "src": "13DG", "ticker": "ESTC", "cik": "1707753", "company": "Elastic N.V.", "company_raw": "Elastic N.V.", "who": "Elastic N.V.", "who_key": "Elastic 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": "Services-Prepackaged Software", "country": "United States", "headline": "Elastic N.V. crosses 5% of ESTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/0002100121-26-000028-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Elastic N.V. Ordinary Shares", "new_value": "Elastic N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001707753", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001707753", "applied": 1, "detected_at": "2026-10-24T10:53:54.976206"}]}, "key_people": [{"who": "Steven Schuurman", "who_key": "Schuurman Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 188300000.0, "net": -188300000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188300000.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753439/000112329226001388/0001123292-26-001388-index.htm"}], "latest": {"action": "SELL", "amount": 188300000.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753439/000112329226001388/0001123292-26-001388-index.htm"}}, {"who": "Shay Banon", "who_key": "Banon Shay", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 71121537.25999999, "net": -71121537.25999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26628993.810000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753445/000112329226001248/0001123292-26-001248-index.htm"}, {"action": "SELL", "amount": 44492543.449999996, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753445/000112329226001219/0001123292-26-001219-index.htm"}], "latest": {"action": "SELL", "amount": 26628993.810000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753445/000112329226001248/0001123292-26-001248-index.htm"}}, {"who": "Ashutosh Kulkarni", "who_key": "Kulkarni Ashutosh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2565546.06, "net": -2565546.06, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2565546.06, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829070/000112329226001282/0001123292-26-001282-index.htm"}], "latest": {"action": "SELL", "amount": 2565546.06, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829070/000112329226001282/0001123292-26-001282-index.htm"}}, {"who": "Carolyn Herzog", "who_key": "Herzog Carolyn", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1418173.3, "net": -1418173.3, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 481473.3, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927549/000112329226001280/0001123292-26-001280-index.htm"}, {"action": "SELL", "amount": 936700.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927549/000112329226001217/0001123292-26-001217-index.htm"}], "latest": {"action": "SELL", "amount": 481473.3, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927549/000112329226001280/0001123292-26-001280-index.htm"}}, {"who": "Mark Eugene Dodds", "who_key": "Dodds Mark Eugene", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 849095.9400000001, "net": -849095.9400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 849095.9400000001, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2003569/000112329226001279/0001123292-26-001279-index.htm"}], "latest": {"action": "SELL", "amount": 849095.9400000001, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2003569/000112329226001279/0001123292-26-001279-index.htm"}}, {"who": "Navam Welihinda", "who_key": "Welihinda Navam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 786596.58, "net": -786596.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 786596.58, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894706/000112329226001278/0001123292-26-001278-index.htm"}], "latest": {"action": "SELL", "amount": 786596.58, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894706/000112329226001278/0001123292-26-001278-index.htm"}}, {"who": "Jane E. Bone", "who_key": "Bone Jane E", "role": "GVP & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 525729.24, "net": -525729.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 135356.76, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001281/0001123292-26-001281-index.htm"}, {"action": "SELL", "amount": 390372.48000000004, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001218/0001123292-26-001218-index.htm"}], "latest": {"action": "SELL", "amount": 135356.76, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707753/000112329226001281/0001123292-26-001281-index.htm"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}}], "activity": [{"date": "2026-09-01", "net": -1327072.48}, {"date": "2026-09-02", "net": -44492543.449999996}, {"date": "2026-09-04", "net": -26628993.810000002}, {"date": "2026-09-09", "net": -4818068.640000001}, {"date": "2026-10-12", "net": -188300000.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001413", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001412", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001411", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001404", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001707753-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001388", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000656", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001369", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001368", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-06", "title": "Form SCHEDULE 13D", "accession": "0001361570-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000637", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001336", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009976", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001296", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009382", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001284", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001282", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001281", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001280", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001279", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001278", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009286", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001123292-26-001269", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001123292-26-001268", "price_sensitive": false}], "performance": {"ticker": "ESTC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-05", "close": 70.0, "volume": 7172134.0}, {"date": "2018-10-08", "close": 65.94, "volume": 983681.0}, {"date": "2018-10-09", "close": 66.45, "volume": 370441.0}, {"date": "2018-10-10", "close": 62.5, "volume": 479618.0}, {"date": "2018-10-11", "close": 60.87, "volume": 751112.0}, {"date": "2018-10-12", "close": 62.68, "volume": 178030.0}, {"date": "2018-10-15", "close": 60.94, "volume": 239504.0}, {"date": "2018-10-16", "close": 65.33, "volume": 338080.0}, {"date": "2018-10-17", "close": 69.89, "volume": 185260.0}, {"date": "2018-10-18", "close": 67.49, "volume": 137187.0}, {"date": "2018-10-19", "close": 64.46, "volume": 201904.0}, {"date": "2018-10-22", "close": 63.77, "volume": 126784.0}, {"date": "2018-10-23", "close": 63.56, "volume": 359894.0}, {"date": "2018-10-24", "close": 60.95, "volume": 138952.0}, {"date": "2018-10-25", "close": 61.85, "volume": 114506.0}, {"date": "2018-10-26", "close": 60.52, "volume": 102709.0}, {"date": "2018-10-29", "close": 62.44, "volume": 121338.0}, {"date": "2018-10-30", "close": 67.98, "volume": 307771.0}, {"date": "2018-10-31", "close": 68.0, "volume": 507295.0}, {"date": "2018-11-01", "close": 67.2, "volume": 123560.0}, {"date": "2018-11-02", "close": 64.52, "volume": 236060.0}, {"date": "2018-11-05", "close": 64.5, "volume": 115987.0}, {"date": "2018-11-06", "close": 67.05, "volume": 138153.0}, {"date": "2018-11-07", "close": 72.2, "volume": 611958.0}, {"date": "2018-11-08", "close": 73.01, "volume": 316243.0}, {"date": "2018-11-09", "close": 71.4, "volume": 221990.0}, {"date": "2018-11-12", "close": 66.5, "volume": 171410.0}, {"date": "2018-11-13", "close": 64.52, "volume": 192581.0}, {"date": "2018-11-14", "close": 62.85, "volume": 119422.0}, {"date": "2018-11-15", "close": 66.29, "volume": 105024.0}, {"date": "2018-11-16", "close": 70.75, "volume": 201628.0}, {"date": "2018-11-19", "close": 67.0, "volume": 481811.0}, {"date": "2018-11-20", "close": 63.3, "volume": 348092.0}, {"date": "2018-11-21", "close": 63.9, "volume": 133770.0}, {"date": "2018-11-23", "close": 66.07, "volume": 45631.0}, {"date": "2018-11-26", "close": 68.07, "volume": 84353.0}, {"date": "2018-11-27", "close": 68.17, "volume": 102496.0}, {"date": "2018-11-28", "close": 70.61, "volume": 181970.0}, {"date": "2018-11-29", "close": 69.5, "volume": 108229.0}, {"date": "2018-11-30", "close": 71.45, "volume": 137712.0}, {"date": "2018-12-03", "close": 82.0, "volume": 1273242.0}, {"date": "2018-12-04", "close": 72.52, "volume": 1079417.0}, {"date": "2018-12-06", "close": 75.34, "volume": 782415.0}, {"date": "2018-12-07", "close": 69.12, "volume": 418731.0}, {"date": "2018-12-10", "close": 72.93, "volume": 267580.0}, {"date": "2018-12-11", "close": 73.88, "volume": 215311.0}, {"date": "2018-12-12", "close": 77.99, "volume": 258074.0}, {"date": "2018-12-13", "close": 77.34, "volume": 100028.0}, {"date": "2018-12-14", "close": 76.69, "volume": 296718.0}, {"date": "2018-12-17", "close": 67.3, "volume": 564730.0}, {"date": "2018-12-18", "close": 69.18, "volume": 639221.0}, {"date": "2018-12-19", "close": 69.65, "volume": 422005.0}, {"date": "2018-12-20", "close": 65.14, "volume": 1032201.0}, {"date": "2018-12-21", "close": 62.53, "volume": 1143382.0}, {"date": "2018-12-24", "close": 62.87, "volume": 129429.0}, {"date": "2018-12-26", "close": 68.1, "volume": 245615.0}, {"date": "2018-12-27", "close": 69.0, "volume": 286540.0}, {"date": "2018-12-28", "close": 69.99, "volume": 391862.0}, {"date": "2018-12-31", "close": 71.48, "volume": 330124.0}, {"date": "2019-01-02", "close": 66.37, "volume": 554036.0}, {"date": "2019-01-03", "close": 64.01, "volume": 310454.0}, {"date": "2019-01-04", "close": 67.81, "volume": 228839.0}, {"date": "2019-01-07", "close": 73.1, "volume": 271514.0}, {"date": "2019-01-08", "close": 74.45, "volume": 984165.0}, {"date": "2019-01-09", "close": 77.01, "volume": 474673.0}, {"date": "2019-01-10", "close": 74.89, "volume": 194060.0}, {"date": "2019-01-11", "close": 74.77, "volume": 212192.0}, {"date": "2019-01-14", "close": 71.32, "volume": 176223.0}, {"date": "2019-01-15", "close": 73.68, "volume": 240298.0}, {"date": "2019-01-16", "close": 72.43, "volume": 258074.0}, {"date": "2019-01-17", "close": 73.26, "volume": 236684.0}, {"date": "2019-01-18", "close": 75.08, "volume": 268607.0}, {"date": "2019-01-22", "close": 74.62, "volume": 191006.0}, {"date": "2019-01-23", "close": 75.4, "volume": 100189.0}, {"date": "2019-01-24", "close": 77.02, "volume": 130614.0}, {"date": "2019-01-25", "close": 78.72, "volume": 181423.0}, {"date": "2019-01-28", "close": 80.98, "volume": 312710.0}, {"date": "2019-01-29", "close": 80.36, "volume": 248307.0}, {"date": "2019-01-30", "close": 84.15, "volume": 215351.0}, {"date": "2019-01-31", "close": 85.0, "volume": 302104.0}, {"date": "2019-02-01", "close": 87.6, "volume": 257067.0}, {"date": "2019-02-04", "close": 88.65, "volume": 339477.0}, {"date": "2019-02-05", "close": 89.99, "volume": 299916.0}, {"date": "2019-02-06", "close": 88.34, "volume": 247613.0}, {"date": "2019-02-07", "close": 85.14, "volume": 514328.0}, {"date": "2019-02-08", "close": 87.02, "volume": 174327.0}, {"date": "2019-02-11", "close": 87.01, "volume": 186940.0}, {"date": "2019-02-12", "close": 88.61, "volume": 180067.0}, {"date": "2019-02-13", "close": 88.37, "volume": 199091.0}, {"date": "2019-02-14", "close": 90.69, "volume": 206256.0}, {"date": "2019-02-15", "close": 90.8, "volume": 222373.0}, {"date": "2019-02-19", "close": 91.02, "volume": 216974.0}, {"date": "2019-02-20", "close": 91.96, "volume": 297771.0}, {"date": "2019-02-21", "close": 92.14, "volume": 126140.0}, {"date": "2019-02-22", "close": 94.15, "volume": 163534.0}, {"date": "2019-02-25", "close": 97.59, "volume": 376394.0}, {"date": "2019-02-26", "close": 97.22, "volume": 301691.0}, {"date": "2019-02-27", "close": 99.07, "volume": 474839.0}, {"date": "2019-02-28", "close": 90.56, "volume": 1422284.0}, {"date": "2019-03-01", "close": 93.16, "volume": 655866.0}, {"date": "2019-03-04", "close": 90.1, "volume": 1035394.0}, {"date": "2019-03-05", "close": 87.14, "volume": 449505.0}, {"date": "2019-03-06", "close": 84.05, "volume": 2361445.0}, {"date": "2019-03-07", "close": 84.94, "volume": 1249860.0}, {"date": "2019-03-08", "close": 84.38, "volume": 1016142.0}, {"date": "2019-03-11", "close": 84.99, "volume": 1483343.0}, {"date": "2019-03-12", "close": 82.76, "volume": 2862322.0}, {"date": "2019-03-13", "close": 82.0, "volume": 2042560.0}, {"date": "2019-03-14", "close": 84.0, "volume": 1315182.0}, {"date": "2019-03-15", "close": 85.11, "volume": 1004136.0}, {"date": "2019-03-18", "close": 84.97, "volume": 737951.0}, {"date": "2019-03-19", "close": 87.29, "volume": 1179437.0}, {"date": "2019-03-20", "close": 90.0, "volume": 1000190.0}, {"date": "2019-03-21", "close": 90.91, "volume": 1465067.0}, {"date": "2019-03-22", "close": 88.32, "volume": 688270.0}, {"date": "2019-03-25", "close": 84.24, "volume": 1166698.0}, {"date": "2019-03-26", "close": 82.63, "volume": 556207.0}, {"date": "2019-03-27", "close": 81.65, "volume": 770529.0}, {"date": "2019-03-28", "close": 81.9, "volume": 501449.0}, {"date": "2019-03-29", "close": 79.87, "volume": 767190.0}, {"date": "2019-04-01", "close": 82.9, "volume": 785703.0}, {"date": "2019-04-02", "close": 82.3, "volume": 874149.0}, {"date": "2019-04-03", "close": 82.75, "volume": 1526297.0}, {"date": "2019-04-04", "close": 83.46, "volume": 840709.0}, {"date": "2019-04-05", "close": 81.0, "volume": 728677.0}, {"date": "2019-04-08", "close": 80.0, "volume": 887346.0}, {"date": "2019-04-09", "close": 82.24, "volume": 828013.0}, {"date": "2019-04-10", "close": 82.86, "volume": 417797.0}, {"date": "2019-04-11", "close": 82.85, "volume": 401514.0}, {"date": "2019-04-12", "close": 82.34, "volume": 242257.0}, {"date": "2019-04-15", "close": 81.98, "volume": 726874.0}, {"date": "2019-04-16", "close": 82.59, "volume": 627208.0}, {"date": "2019-04-17", "close": 82.88, "volume": 592842.0}, {"date": "2019-04-18", "close": 82.52, "volume": 424113.0}, {"date": "2019-04-22", "close": 83.86, "volume": 511163.0}, {"date": "2019-04-23", "close": 85.95, "volume": 816087.0}, {"date": "2019-04-24", "close": 85.8, "volume": 360106.0}, {"date": "2019-04-25", "close": 83.98, "volume": 328589.0}, {"date": "2019-04-26", "close": 86.55, "volume": 453095.0}, {"date": "2019-04-29", "close": 85.37, "volume": 644021.0}, {"date": "2019-04-30", "close": 85.55, "volume": 609928.0}, {"date": "2019-05-01", "close": 84.94, "volume": 342855.0}, {"date": "2019-05-02", "close": 84.57, "volume": 353549.0}, {"date": "2019-05-03", "close": 86.0, "volume": 321849.0}, {"date": "2019-05-06", "close": 84.52, "volume": 372855.0}, {"date": "2019-05-07", "close": 84.42, "volume": 555709.0}, {"date": "2019-05-08", "close": 83.3, "volume": 470675.0}, {"date": "2019-05-09", "close": 85.43, "volume": 392046.0}, {"date": "2019-05-10", "close": 88.34, "volume": 463544.0}, {"date": "2019-05-13", "close": 83.2, "volume": 869638.0}, {"date": "2019-05-14", "close": 84.86, "volume": 423791.0}, {"date": "2019-05-15", "close": 82.84, "volume": 1513200.0}, {"date": "2019-05-16", "close": 84.42, "volume": 763518.0}, {"date": "2019-05-17", "close": 83.15, "volume": 414612.0}, {"date": "2019-05-20", "close": 83.25, "volume": 798342.0}, {"date": "2019-05-21", "close": 83.99, "volume": 526272.0}, {"date": "2019-05-22", "close": 83.94, "volume": 381065.0}, {"date": "2019-05-23", "close": 83.51, "volume": 701103.0}, {"date": "2019-05-24", "close": 83.01, "volume": 528902.0}, {"date": "2019-05-28", "close": 83.76, "volume": 1141817.0}, {"date": "2019-05-29", "close": 82.16, "volume": 1320926.0}, {"date": "2019-05-30", "close": 83.86, "volume": 722475.0}, {"date": "2019-05-31", "close": 82.05, "volume": 708413.0}, {"date": "2019-06-03", "close": 79.42, "volume": 1377582.0}, {"date": "2019-06-04", "close": 81.66, "volume": 856643.0}, {"date": "2019-06-05", "close": 81.89, "volume": 1564079.0}, {"date": "2019-06-06", "close": 80.25, "volume": 2121195.0}, {"date": "2019-06-07", "close": 81.39, "volume": 1273301.0}, {"date": "2019-06-10", "close": 79.47, "volume": 3492136.0}, {"date": "2019-06-11", "close": 79.74, "volume": 1394874.0}, {"date": "2019-06-12", "close": 78.41, "volume": 934330.0}, {"date": "2019-06-13", "close": 75.3, "volume": 2356578.0}, {"date": "2019-06-14", "close": 74.47, "volume": 1466853.0}, {"date": "2019-06-17", "close": 75.51, "volume": 1824844.0}, {"date": "2019-06-18", "close": 75.88, "volume": 1901547.0}, {"date": "2019-06-19", "close": 75.09, "volume": 1759879.0}, {"date": "2019-06-20", "close": 77.82, "volume": 1634831.0}, {"date": "2019-06-21", "close": 76.2, "volume": 1845706.0}, {"date": "2019-06-24", "close": 75.05, "volume": 1708743.0}, {"date": "2019-06-25", "close": 74.22, "volume": 1768206.0}, {"date": "2019-06-26", "close": 72.63, "volume": 1409323.0}, {"date": "2019-06-27", "close": 74.2, "volume": 2597348.0}, {"date": "2019-06-28", "close": 74.66, "volume": 3045796.0}, {"date": "2019-07-01", "close": 75.44, "volume": 906711.0}, {"date": "2019-07-02", "close": 78.57, "volume": 1146500.0}, {"date": "2019-07-03", "close": 77.38, "volume": 854717.0}, {"date": "2019-07-05", "close": 78.49, "volume": 649568.0}, {"date": "2019-07-08", "close": 78.58, "volume": 431355.0}, {"date": "2019-07-09", "close": 80.69, "volume": 611712.0}, {"date": "2019-07-10", "close": 84.17, "volume": 3039147.0}, {"date": "2019-07-11", "close": 89.16, "volume": 2003110.0}, {"date": "2019-07-12", "close": 93.26, "volume": 2432145.0}, {"date": "2019-07-15", "close": 94.15, "volume": 1813802.0}, {"date": "2019-07-16", "close": 95.01, "volume": 1617701.0}, {"date": "2019-07-17", "close": 96.0, "volume": 1026715.0}, {"date": "2019-07-18", "close": 97.77, "volume": 1230802.0}, {"date": "2019-07-19", "close": 98.81, "volume": 1220381.0}, {"date": "2019-07-22", "close": 99.38, "volume": 1165896.0}, {"date": "2019-07-23", "close": 96.84, "volume": 1007746.0}, {"date": "2019-07-24", "close": 99.18, "volume": 596691.0}, {"date": "2019-07-25", "close": 98.24, "volume": 760549.0}, {"date": "2019-07-26", "close": 102.59, "volume": 1118795.0}, {"date": "2019-07-29", "close": 100.38, "volume": 1241196.0}, {"date": "2019-07-30", "close": 100.46, "volume": 604939.0}, {"date": "2019-07-31", "close": 98.83, "volume": 774625.0}, {"date": "2019-08-01", "close": 97.51, "volume": 1011803.0}, {"date": "2019-08-02", "close": 94.33, "volume": 1068611.0}, {"date": "2019-08-05", "close": 89.41, "volume": 1299179.0}, {"date": "2019-08-06", "close": 88.93, "volume": 1054146.0}, {"date": "2019-08-07", "close": 88.4, "volume": 559738.0}, {"date": "2019-08-08", "close": 89.55, "volume": 878694.0}, {"date": "2019-08-09", "close": 86.52, "volume": 670870.0}, {"date": "2019-08-12", "close": 86.91, "volume": 521357.0}, {"date": "2019-08-13", "close": 86.41, "volume": 709209.0}, {"date": "2019-08-14", "close": 85.07, "volume": 845980.0}, {"date": "2019-08-15", "close": 83.89, "volume": 584867.0}, {"date": "2019-08-16", "close": 85.24, "volume": 675239.0}, {"date": "2019-08-19", "close": 84.8, "volume": 877092.0}, {"date": "2019-08-20", "close": 81.98, "volume": 824640.0}, {"date": "2019-08-21", "close": 84.07, "volume": 483348.0}, {"date": "2019-08-22", "close": 83.25, "volume": 591071.0}, {"date": "2019-08-23", "close": 80.45, "volume": 1502231.0}, {"date": "2019-08-26", "close": 80.01, "volume": 1215474.0}, {"date": "2019-08-27", "close": 79.59, "volume": 1726147.0}, {"date": "2019-08-28", "close": 80.13, "volume": 2119758.0}, {"date": "2019-08-29", "close": 88.76, "volume": 4483165.0}, {"date": "2019-08-30", "close": 87.89, "volume": 1701105.0}, {"date": "2019-09-03", "close": 82.25, "volume": 3705751.0}, {"date": "2019-09-04", "close": 85.53, "volume": 3842044.0}, {"date": "2019-09-05", "close": 89.0, "volume": 2382115.0}, {"date": "2019-09-06", "close": 88.79, "volume": 1094472.0}, {"date": "2019-09-09", "close": 84.99, "volume": 1639271.0}, {"date": "2019-09-10", "close": 87.14, "volume": 2273975.0}, {"date": "2019-09-11", "close": 96.3, "volume": 3593141.0}, {"date": "2019-09-12", "close": 94.02, "volume": 2684271.0}, {"date": "2019-09-13", "close": 93.75, "volume": 3485429.0}, {"date": "2019-09-16", "close": 91.65, "volume": 864764.0}, {"date": "2019-09-17", "close": 93.86, "volume": 1160946.0}, {"date": "2019-09-18", "close": 92.05, "volume": 1135579.0}, {"date": "2019-09-19", "close": 93.7, "volume": 1400864.0}, {"date": "2019-09-20", "close": 94.27, "volume": 2612792.0}, {"date": "2019-09-23", "close": 92.24, "volume": 684720.0}, {"date": "2019-09-24", "close": 86.31, "volume": 1648404.0}, {"date": "2019-09-25", "close": 85.04, "volume": 1379545.0}, {"date": "2019-09-26", "close": 84.97, "volume": 1227382.0}, {"date": "2019-09-27", "close": 82.9, "volume": 2008753.0}, {"date": "2019-09-30", "close": 82.34, "volume": 886901.0}, {"date": "2019-10-01", "close": 82.21, "volume": 1206060.0}, {"date": "2019-10-02", "close": 79.89, "volume": 1289410.0}, {"date": "2019-10-03", "close": 82.75, "volume": 1483144.0}, {"date": "2019-10-04", "close": 85.71, "volume": 959542.0}, {"date": "2019-10-07", "close": 87.27, "volume": 1023600.0}, {"date": "2019-10-08", "close": 84.12, "volume": 632199.0}, {"date": "2019-10-09", "close": 85.29, "volume": 338094.0}, {"date": "2019-10-10", "close": 83.48, "volume": 589772.0}, {"date": "2019-10-11", "close": 85.24, "volume": 423666.0}, {"date": "2019-10-14", "close": 85.71, "volume": 1311824.0}, {"date": "2019-10-15", "close": 85.21, "volume": 629820.0}, {"date": "2019-10-16", "close": 78.7, "volume": 1272519.0}, {"date": "2019-10-17", "close": 74.9, "volume": 1975152.0}, {"date": "2019-10-18", "close": 71.22, "volume": 2486598.0}, {"date": "2019-10-21", "close": 70.75, "volume": 944198.0}, {"date": "2019-10-22", "close": 69.63, "volume": 1150233.0}, {"date": "2019-10-23", "close": 71.26, "volume": 1235543.0}, {"date": "2019-10-24", "close": 74.64, "volume": 1030173.0}, {"date": "2019-10-25", "close": 74.6, "volume": 584311.0}, {"date": "2019-10-28", "close": 73.94, "volume": 1478106.0}, {"date": "2019-10-29", "close": 74.15, "volume": 968051.0}, {"date": "2019-10-30", "close": 74.53, "volume": 677171.0}, {"date": "2019-10-31", "close": 72.01, "volume": 785298.0}, {"date": "2019-11-01", "close": 74.38, "volume": 967172.0}, {"date": "2019-11-04", "close": 74.74, "volume": 959571.0}, {"date": "2019-11-05", "close": 75.25, "volume": 584766.0}, {"date": "2019-11-06", "close": 73.0, "volume": 823565.0}, {"date": "2019-11-07", "close": 72.92, "volume": 1169754.0}, {"date": "2019-11-08", "close": 72.38, "volume": 1159584.0}, {"date": "2019-11-11", "close": 70.72, "volume": 2430162.0}, {"date": "2019-11-12", "close": 71.77, "volume": 3427026.0}, {"date": "2019-11-13", "close": 73.87, "volume": 1978346.0}, {"date": "2019-11-14", "close": 72.15, "volume": 1592527.0}, {"date": "2019-11-15", "close": 74.25, "volume": 1065474.0}, {"date": "2019-11-18", "close": 75.76, "volume": 1439434.0}, {"date": "2019-11-19", "close": 76.84, "volume": 669307.0}, {"date": "2019-11-20", "close": 77.84, "volume": 1002321.0}, {"date": "2019-11-21", "close": 77.53, "volume": 839179.0}, {"date": "2019-11-22", "close": 78.91, "volume": 663976.0}, {"date": "2019-11-25", "close": 79.22, "volume": 924414.0}, {"date": "2019-11-26", "close": 79.47, "volume": 839104.0}, {"date": "2019-11-27", "close": 79.98, "volume": 530918.0}, {"date": "2019-11-29", "close": 79.41, "volume": 238103.0}, {"date": "2019-12-02", "close": 76.41, "volume": 1609431.0}, {"date": "2019-12-03", "close": 77.78, "volume": 1638363.0}, {"date": "2019-12-04", "close": 78.2, "volume": 1856365.0}, {"date": "2019-12-05", "close": 64.22, "volume": 10846660.0}, {"date": "2019-12-06", "close": 63.84, "volume": 2931475.0}, {"date": "2019-12-09", "close": 62.28, "volume": 2749961.0}, {"date": "2019-12-10", "close": 62.47, "volume": 2108116.0}, {"date": "2019-12-11", "close": 61.99, "volume": 2231019.0}, {"date": "2019-12-12", "close": 61.01, "volume": 1836719.0}, {"date": "2019-12-13", "close": 62.16, "volume": 1313939.0}, {"date": "2019-12-16", "close": 62.15, "volume": 1734321.0}, {"date": "2019-12-17", "close": 62.42, "volume": 1184227.0}, {"date": "2019-12-18", "close": 63.82, "volume": 1172509.0}, {"date": "2019-12-19", "close": 63.59, "volume": 1463878.0}, {"date": "2019-12-20", "close": 63.14, "volume": 1883048.0}, {"date": "2019-12-23", "close": 64.67, "volume": 1006327.0}, {"date": "2019-12-24", "close": 65.04, "volume": 566026.0}, {"date": "2019-12-26", "close": 65.0, "volume": 800340.0}, {"date": "2019-12-27", "close": 65.02, "volume": 612863.0}, {"date": "2019-12-30", "close": 64.04, "volume": 933512.0}, {"date": "2019-12-31", "close": 64.3, "volume": 501366.0}, {"date": "2020-01-02", "close": 65.79, "volume": 1087907.0}, {"date": "2020-01-03", "close": 66.08, "volume": 495104.0}, {"date": "2020-01-06", "close": 67.81, "volume": 2013587.0}, {"date": "2020-01-07", "close": 69.4, "volume": 1772661.0}, {"date": "2020-01-08", "close": 69.77, "volume": 690052.0}, {"date": "2020-01-09", "close": 69.37, "volume": 1883145.0}, {"date": "2020-01-10", "close": 69.22, "volume": 1753720.0}, {"date": "2020-01-13", "close": 68.69, "volume": 1259699.0}, {"date": "2020-01-14", "close": 70.67, "volume": 1212010.0}, {"date": "2020-01-15", "close": 71.5, "volume": 1180186.0}, {"date": "2020-01-16", "close": 71.87, "volume": 543914.0}, {"date": "2020-01-17", "close": 70.47, "volume": 681449.0}, {"date": "2020-01-21", "close": 70.33, "volume": 595575.0}, {"date": "2020-01-22", "close": 68.92, "volume": 751115.0}, {"date": "2020-01-23", "close": 68.03, "volume": 950813.0}, {"date": "2020-01-24", "close": 66.39, "volume": 693029.0}, {"date": "2020-01-27", "close": 65.11, "volume": 1531730.0}, {"date": "2020-01-28", "close": 65.99, "volume": 706946.0}, {"date": "2020-01-29", "close": 66.27, "volume": 762277.0}, {"date": "2020-01-30", "close": 66.14, "volume": 638557.0}, {"date": "2020-01-31", "close": 64.88, "volume": 692404.0}, {"date": "2020-02-03", "close": 65.5, "volume": 1153419.0}, {"date": "2020-02-04", "close": 69.73, "volume": 1077374.0}, {"date": "2020-02-05", "close": 67.16, "volume": 1312384.0}, {"date": "2020-02-06", "close": 69.06, "volume": 1318620.0}, {"date": "2020-02-07", "close": 69.6, "volume": 1537980.0}, {"date": "2020-02-10", "close": 71.5, "volume": 953636.0}, {"date": "2020-02-11", "close": 71.5, "volume": 1108137.0}, {"date": "2020-02-12", "close": 72.21, "volume": 884629.0}, {"date": "2020-02-13", "close": 72.14, "volume": 432854.0}, {"date": "2020-02-14", "close": 72.61, "volume": 430466.0}, {"date": "2020-02-18", "close": 73.2, "volume": 672353.0}, {"date": "2020-02-19", "close": 73.56, "volume": 520938.0}, {"date": "2020-02-20", "close": 73.58, "volume": 767988.0}, {"date": "2020-02-21", "close": 72.78, "volume": 816952.0}, {"date": "2020-02-24", "close": 71.3, "volume": 1241926.0}, {"date": "2020-02-25", "close": 66.15, "volume": 1971962.0}, {"date": "2020-02-26", "close": 63.8, "volume": 2166365.0}, {"date": "2020-02-27", "close": 71.93, "volume": 5730556.0}, {"date": "2020-02-28", "close": 73.86, "volume": 2328265.0}, {"date": "2020-03-02", "close": 72.74, "volume": 1789211.0}, {"date": "2020-03-03", "close": 67.67, "volume": 2817829.0}, {"date": "2020-03-04", "close": 71.83, "volume": 1866890.0}, {"date": "2020-03-05", "close": 71.86, "volume": 1727937.0}, {"date": "2020-03-06", "close": 64.14, "volume": 1988403.0}, {"date": "2020-03-09", "close": 55.86, "volume": 2303989.0}, {"date": "2020-03-10", "close": 58.0, "volume": 1844681.0}, {"date": "2020-03-11", "close": 52.8, "volume": 1496614.0}, {"date": "2020-03-12", "close": 48.76, "volume": 2382997.0}, {"date": "2020-03-13", "close": 51.52, "volume": 1125398.0}, {"date": "2020-03-16", "close": 45.37, "volume": 2706094.0}, {"date": "2020-03-17", "close": 45.76, "volume": 2385124.0}, {"date": "2020-03-18", "close": 44.12, "volume": 1833275.0}, {"date": "2020-03-19", "close": 48.17, "volume": 1883093.0}, {"date": "2020-03-20", "close": 49.96, "volume": 2147683.0}, {"date": "2020-03-23", "close": 48.73, "volume": 1491280.0}, {"date": "2020-03-24", "close": 55.0, "volume": 1293137.0}, {"date": "2020-03-25", "close": 56.28, "volume": 1380602.0}, {"date": "2020-03-26", "close": 56.41, "volume": 2348448.0}, {"date": "2020-03-27", "close": 53.62, "volume": 881475.0}, {"date": "2020-03-30", "close": 55.69, "volume": 667392.0}, {"date": "2020-03-31", "close": 55.81, "volume": 1037442.0}, {"date": "2020-04-01", "close": 51.69, "volume": 1213874.0}, {"date": "2020-04-02", "close": 48.59, "volume": 2369253.0}, {"date": "2020-04-03", "close": 47.39, "volume": 3206969.0}, {"date": "2020-04-06", "close": 52.59, "volume": 1087867.0}, {"date": "2020-04-07", "close": 51.76, "volume": 1435279.0}, {"date": "2020-04-08", "close": 55.72, "volume": 1836983.0}, {"date": "2020-04-09", "close": 54.0, "volume": 1111902.0}, {"date": "2020-04-13", "close": 53.93, "volume": 3044014.0}, {"date": "2020-04-14", "close": 56.75, "volume": 906762.0}, {"date": "2020-04-15", "close": 58.07, "volume": 1638025.0}, {"date": "2020-04-16", "close": 58.5, "volume": 850915.0}, {"date": "2020-04-17", "close": 61.37, "volume": 1035749.0}, {"date": "2020-04-20", "close": 61.28, "volume": 1794349.0}, {"date": "2020-04-21", "close": 58.56, "volume": 819959.0}, {"date": "2020-04-22", "close": 60.28, "volume": 1287712.0}, {"date": "2020-04-23", "close": 59.99, "volume": 324673.0}, {"date": "2020-04-24", "close": 61.15, "volume": 992753.0}, {"date": "2020-04-27", "close": 62.19, "volume": 695259.0}, {"date": "2020-04-28", "close": 60.7, "volume": 652811.0}, {"date": "2020-04-29", "close": 63.61, "volume": 702210.0}, {"date": "2020-04-30", "close": 64.14, "volume": 951769.0}, {"date": "2020-05-01", "close": 62.14, "volume": 533787.0}, {"date": "2020-05-04", "close": 63.08, "volume": 838119.0}, {"date": "2020-05-05", "close": 63.68, "volume": 677163.0}, {"date": "2020-05-06", "close": 65.54, "volume": 1208510.0}, {"date": "2020-05-07", "close": 70.57, "volume": 1523944.0}, {"date": "2020-05-08", "close": 71.72, "volume": 628558.0}, {"date": "2020-05-11", "close": 71.62, "volume": 1685138.0}, {"date": "2020-05-12", "close": 70.62, "volume": 791652.0}, {"date": "2020-05-13", "close": 69.15, "volume": 641856.0}, {"date": "2020-05-14", "close": 69.84, "volume": 583437.0}, {"date": "2020-05-15", "close": 70.65, "volume": 804575.0}, {"date": "2020-05-18", "close": 71.5, "volume": 706751.0}, {"date": "2020-05-19", "close": 73.91, "volume": 664494.0}, {"date": "2020-05-20", "close": 75.47, "volume": 1985959.0}, {"date": "2020-05-21", "close": 76.45, "volume": 1203158.0}, {"date": "2020-05-22", "close": 83.47, "volume": 3163866.0}, {"date": "2020-05-26", "close": 84.95, "volume": 4333338.0}, {"date": "2020-05-27", "close": 80.63, "volume": 1628565.0}, {"date": "2020-05-28", "close": 81.7, "volume": 881085.0}, {"date": "2020-05-29", "close": 85.92, "volume": 2548305.0}, {"date": "2020-06-01", "close": 89.66, "volume": 2528875.0}, {"date": "2020-06-02", "close": 88.74, "volume": 2439117.0}, {"date": "2020-06-03", "close": 89.27, "volume": 5663665.0}, {"date": "2020-06-04", "close": 85.85, "volume": 3298159.0}, {"date": "2020-06-05", "close": 86.9, "volume": 1763210.0}, {"date": "2020-06-08", "close": 82.19, "volume": 2437109.0}, {"date": "2020-06-09", "close": 81.95, "volume": 2022038.0}, {"date": "2020-06-10", "close": 81.99, "volume": 1420484.0}, {"date": "2020-06-11", "close": 79.1, "volume": 1284977.0}, {"date": "2020-06-12", "close": 83.49, "volume": 1922138.0}, {"date": "2020-06-15", "close": 86.21, "volume": 1695673.0}, {"date": "2020-06-16", "close": 87.26, "volume": 1416207.0}, {"date": "2020-06-17", "close": 87.73, "volume": 1109613.0}, {"date": "2020-06-18", "close": 89.51, "volume": 1360973.0}, {"date": "2020-06-19", "close": 90.67, "volume": 1888515.0}, {"date": "2020-06-22", "close": 93.47, "volume": 1993297.0}, {"date": "2020-06-23", "close": 92.86, "volume": 1910363.0}, {"date": "2020-06-24", "close": 91.15, "volume": 1746226.0}, {"date": "2020-06-25", "close": 92.97, "volume": 1043011.0}, {"date": "2020-06-26", "close": 92.11, "volume": 1219447.0}, {"date": "2020-06-29", "close": 91.76, "volume": 941779.0}, {"date": "2020-06-30", "close": 92.21, "volume": 1053016.0}, {"date": "2020-07-01", "close": 94.72, "volume": 1833708.0}, {"date": "2020-07-02", "close": 94.58, "volume": 1220223.0}, {"date": "2020-07-06", "close": 93.54, "volume": 1112106.0}, {"date": "2020-07-07", "close": 93.32, "volume": 1012219.0}, {"date": "2020-07-08", "close": 96.59, "volume": 844945.0}, {"date": "2020-07-09", "close": 98.32, "volume": 1101260.0}, {"date": "2020-07-10", "close": 95.23, "volume": 541726.0}, {"date": "2020-07-13", "close": 89.7, "volume": 1064399.0}, {"date": "2020-07-14", "close": 88.93, "volume": 2583586.0}, {"date": "2020-07-15", "close": 89.76, "volume": 989543.0}, {"date": "2020-07-16", "close": 88.42, "volume": 796148.0}, {"date": "2020-07-17", "close": 90.36, "volume": 986187.0}, {"date": "2020-07-20", "close": 92.98, "volume": 699151.0}, {"date": "2020-07-21", "close": 91.7, "volume": 795845.0}, {"date": "2020-07-22", "close": 91.84, "volume": 464205.0}, {"date": "2020-07-23", "close": 91.35, "volume": 859738.0}, {"date": "2020-07-24", "close": 88.82, "volume": 672780.0}, {"date": "2020-07-27", "close": 90.44, "volume": 750446.0}, {"date": "2020-07-28", "close": 89.88, "volume": 347937.0}, {"date": "2020-07-29", "close": 93.42, "volume": 580286.0}, {"date": "2020-07-30", "close": 94.62, "volume": 410741.0}, {"date": "2020-07-31", "close": 96.19, "volume": 441474.0}, {"date": "2020-08-03", "close": 97.92, "volume": 1046158.0}, {"date": "2020-08-04", "close": 95.67, "volume": 714878.0}, {"date": "2020-08-05", "close": 94.73, "volume": 527760.0}, {"date": "2020-08-06", "close": 91.51, "volume": 566278.0}, {"date": "2020-08-07", "close": 85.35, "volume": 1610737.0}, {"date": "2020-08-10", "close": 83.94, "volume": 1056016.0}, {"date": "2020-08-11", "close": 83.85, "volume": 860407.0}, {"date": "2020-08-12", "close": 87.08, "volume": 1967124.0}, {"date": "2020-08-13", "close": 89.66, "volume": 929544.0}, {"date": "2020-08-14", "close": 91.47, "volume": 668738.0}, {"date": "2020-08-17", "close": 92.65, "volume": 835802.0}, {"date": "2020-08-18", "close": 93.53, "volume": 831847.0}, {"date": "2020-08-19", "close": 97.3, "volume": 713751.0}, {"date": "2020-08-20", "close": 106.98, "volume": 2938491.0}, {"date": "2020-08-21", "close": 105.94, "volume": 1362935.0}, {"date": "2020-08-24", "close": 103.35, "volume": 1308735.0}, {"date": "2020-08-25", "close": 104.33, "volume": 1168389.0}, {"date": "2020-08-26", "close": 112.98, "volume": 2469210.0}, {"date": "2020-08-27", "close": 111.16, "volume": 2499332.0}, {"date": "2020-08-28", "close": 110.39, "volume": 1161903.0}, {"date": "2020-08-31", "close": 108.58, "volume": 1051176.0}, {"date": "2020-09-01", "close": 109.92, "volume": 1172952.0}, {"date": "2020-09-02", "close": 106.39, "volume": 1429275.0}, {"date": "2020-09-03", "close": 101.92, "volume": 1130110.0}, {"date": "2020-09-04", "close": 100.14, "volume": 1321140.0}, {"date": "2020-09-08", "close": 99.78, "volume": 1038935.0}, {"date": "2020-09-09", "close": 102.06, "volume": 839427.0}, {"date": "2020-09-10", "close": 101.88, "volume": 752844.0}, {"date": "2020-09-11", "close": 100.79, "volume": 866708.0}, {"date": "2020-09-14", "close": 102.67, "volume": 999640.0}, {"date": "2020-09-15", "close": 103.76, "volume": 776869.0}, {"date": "2020-09-16", "close": 106.1, "volume": 1472761.0}, {"date": "2020-09-17", "close": 102.29, "volume": 996535.0}, {"date": "2020-09-18", "close": 103.2, "volume": 2696774.0}, {"date": "2020-09-21", "close": 108.45, "volume": 1216522.0}, {"date": "2020-09-22", "close": 108.28, "volume": 1058110.0}, {"date": "2020-09-23", "close": 105.28, "volume": 1450706.0}, {"date": "2020-09-24", "close": 104.71, "volume": 581762.0}, {"date": "2020-09-25", "close": 106.39, "volume": 886888.0}, {"date": "2020-09-28", "close": 108.76, "volume": 840942.0}, {"date": "2020-09-29", "close": 108.47, "volume": 1423991.0}, {"date": "2020-09-30", "close": 107.89, "volume": 704664.0}, {"date": "2020-10-01", "close": 111.83, "volume": 948665.0}, {"date": "2020-10-02", "close": 110.86, "volume": 551406.0}, {"date": "2020-10-05", "close": 113.52, "volume": 522026.0}, {"date": "2020-10-06", "close": 115.95, "volume": 1125000.0}, {"date": "2020-10-07", "close": 119.06, "volume": 914652.0}, {"date": "2020-10-08", "close": 119.24, "volume": 474681.0}, {"date": "2020-10-09", "close": 122.3, "volume": 749994.0}, {"date": "2020-10-12", "close": 125.0, "volume": 1265238.0}, {"date": "2020-10-13", "close": 125.66, "volume": 1122172.0}, {"date": "2020-10-14", "close": 124.14, "volume": 910156.0}, {"date": "2020-10-15", "close": 120.14, "volume": 1295747.0}, {"date": "2020-10-16", "close": 120.48, "volume": 690124.0}, {"date": "2020-10-19", "close": 119.3, "volume": 458457.0}, {"date": "2020-10-20", "close": 117.18, "volume": 612494.0}, {"date": "2020-10-21", "close": 114.25, "volume": 459425.0}, {"date": "2020-10-22", "close": 109.49, "volume": 892359.0}, {"date": "2020-10-23", "close": 109.0, "volume": 579394.0}, {"date": "2020-10-26", "close": 106.45, "volume": 1837491.0}, {"date": "2020-10-27", "close": 107.9, "volume": 1028783.0}, {"date": "2020-10-28", "close": 106.04, "volume": 959282.0}, {"date": "2020-10-29", "close": 105.25, "volume": 541470.0}, {"date": "2020-10-30", "close": 101.41, "volume": 882481.0}, {"date": "2020-11-02", "close": 99.24, "volume": 973763.0}, {"date": "2020-11-03", "close": 99.98, "volume": 791713.0}, {"date": "2020-11-04", "close": 107.99, "volume": 989874.0}, {"date": "2020-11-05", "close": 114.24, "volume": 848428.0}, {"date": "2020-11-06", "close": 112.5, "volume": 440706.0}, {"date": "2020-11-09", "close": 104.93, "volume": 812342.0}, {"date": "2020-11-10", "close": 101.65, "volume": 817970.0}, {"date": "2020-11-11", "close": 101.0, "volume": 1347654.0}, {"date": "2020-11-12", "close": 101.31, "volume": 987397.0}, {"date": "2020-11-13", "close": 102.28, "volume": 749695.0}, {"date": "2020-11-16", "close": 101.65, "volume": 684677.0}, {"date": "2020-11-17", "close": 103.49, "volume": 655423.0}, {"date": "2020-11-18", "close": 104.24, "volume": 528657.0}, {"date": "2020-11-19", "close": 108.24, "volume": 512156.0}, {"date": "2020-11-20", "close": 112.96, "volume": 609816.0}, {"date": "2020-11-23", "close": 116.14, "volume": 823305.0}, {"date": "2020-11-24", "close": 115.74, "volume": 676479.0}, {"date": "2020-11-25", "close": 119.18, "volume": 655292.0}, {"date": "2020-11-27", "close": 119.41, "volume": 490526.0}, {"date": "2020-11-30", "close": 123.8, "volume": 1075384.0}, {"date": "2020-12-01", "close": 120.8, "volume": 1557194.0}, {"date": "2020-12-02", "close": 119.9, "volume": 1263700.0}, {"date": "2020-12-03", "close": 135.0, "volume": 2499596.0}, {"date": "2020-12-04", "close": 143.28, "volume": 1924997.0}, {"date": "2020-12-07", "close": 141.47, "volume": 1644630.0}, {"date": "2020-12-08", "close": 145.83, "volume": 908766.0}, {"date": "2020-12-09", "close": 138.29, "volume": 1149061.0}, {"date": "2020-12-10", "close": 142.07, "volume": 992886.0}, {"date": "2020-12-11", "close": 141.48, "volume": 918153.0}, {"date": "2020-12-14", "close": 139.5, "volume": 805722.0}, {"date": "2020-12-15", "close": 137.68, "volume": 718789.0}, {"date": "2020-12-16", "close": 143.49, "volume": 781761.0}, {"date": "2020-12-17", "close": 147.53, "volume": 940940.0}, {"date": "2020-12-18", "close": 153.55, "volume": 1722980.0}, {"date": "2020-12-21", "close": 156.21, "volume": 800257.0}, {"date": "2020-12-22", "close": 159.08, "volume": 785642.0}, {"date": "2020-12-23", "close": 157.03, "volume": 446335.0}, {"date": "2020-12-24", "close": 155.99, "volume": 206998.0}, {"date": "2020-12-28", "close": 152.3, "volume": 1650000.0}, {"date": "2020-12-29", "close": 147.87, "volume": 856182.0}, {"date": "2020-12-30", "close": 148.22, "volume": 649689.0}, {"date": "2020-12-31", "close": 146.13, "volume": 456499.0}, {"date": "2021-01-04", "close": 141.46, "volume": 1318616.0}, {"date": "2021-01-05", "close": 145.37, "volume": 623252.0}, {"date": "2021-01-06", "close": 142.01, "volume": 1053913.0}, {"date": "2021-01-07", "close": 150.44, "volume": 664319.0}, {"date": "2021-01-08", "close": 152.15, "volume": 764409.0}, {"date": "2021-01-11", "close": 149.88, "volume": 405085.0}, {"date": "2021-01-12", "close": 150.79, "volume": 421122.0}, {"date": "2021-01-13", "close": 150.14, "volume": 567100.0}, {"date": "2021-01-14", "close": 153.5, "volume": 1178150.0}, {"date": "2021-01-15", "close": 163.01, "volume": 1501231.0}, {"date": "2021-01-19", "close": 169.65, "volume": 671962.0}, {"date": "2021-01-20", "close": 168.58, "volume": 684048.0}, {"date": "2021-01-21", "close": 171.29, "volume": 744219.0}, {"date": "2021-01-22", "close": 169.08, "volume": 536281.0}, {"date": "2021-01-25", "close": 164.6, "volume": 523153.0}, {"date": "2021-01-26", "close": 157.39, "volume": 499776.0}, {"date": "2021-01-27", "close": 149.39, "volume": 965457.0}, {"date": "2021-01-28", "close": 153.38, "volume": 698441.0}, {"date": "2021-01-29", "close": 151.96, "volume": 534081.0}, {"date": "2021-02-01", "close": 151.55, "volume": 842070.0}, {"date": "2021-02-02", "close": 162.05, "volume": 1257853.0}, {"date": "2021-02-03", "close": 160.64, "volume": 655920.0}, {"date": "2021-02-04", "close": 163.98, "volume": 1169992.0}, {"date": "2021-02-05", "close": 166.83, "volume": 508893.0}, {"date": "2021-02-08", "close": 165.0, "volume": 895180.0}, {"date": "2021-02-09", "close": 166.43, "volume": 445278.0}, {"date": "2021-02-10", "close": 160.66, "volume": 683792.0}, {"date": "2021-02-11", "close": 165.09, "volume": 770143.0}, {"date": "2021-02-12", "close": 166.9, "volume": 440128.0}, {"date": "2021-02-16", "close": 165.51, "volume": 556293.0}, {"date": "2021-02-17", "close": 160.25, "volume": 481283.0}, {"date": "2021-02-18", "close": 158.74, "volume": 1138686.0}, {"date": "2021-02-19", "close": 162.62, "volume": 748175.0}, {"date": "2021-02-22", "close": 155.46, "volume": 978264.0}, {"date": "2021-02-23", "close": 153.02, "volume": 1264358.0}, {"date": "2021-02-24", "close": 156.7, "volume": 1216172.0}, {"date": "2021-02-25", "close": 131.56, "volume": 4444280.0}, {"date": "2021-02-26", "close": 134.39, "volume": 1899257.0}, {"date": "2021-03-01", "close": 144.85, "volume": 1896032.0}, {"date": "2021-03-02", "close": 142.42, "volume": 1273175.0}, {"date": "2021-03-03", "close": 131.62, "volume": 1543507.0}, {"date": "2021-03-04", "close": 122.95, "volume": 1632261.0}, {"date": "2021-03-05", "close": 123.55, "volume": 2645443.0}, {"date": "2021-03-08", "close": 111.2, "volume": 2350616.0}, {"date": "2021-03-09", "close": 114.44, "volume": 2333060.0}, {"date": "2021-03-10", "close": 112.24, "volume": 1091049.0}, {"date": "2021-03-11", "close": 118.67, "volume": 1777378.0}, {"date": "2021-03-12", "close": 116.28, "volume": 662436.0}, {"date": "2021-03-15", "close": 117.97, "volume": 714863.0}, {"date": "2021-03-16", "close": 118.15, "volume": 1259854.0}, {"date": "2021-03-17", "close": 116.29, "volume": 1097327.0}, {"date": "2021-03-18", "close": 111.74, "volume": 967346.0}, {"date": "2021-03-19", "close": 111.59, "volume": 869593.0}, {"date": "2021-03-22", "close": 116.74, "volume": 962311.0}, {"date": "2021-03-23", "close": 115.42, "volume": 1064807.0}, {"date": "2021-03-24", "close": 111.22, "volume": 1012705.0}, {"date": "2021-03-25", "close": 111.77, "volume": 1190311.0}, {"date": "2021-03-26", "close": 110.93, "volume": 763521.0}, {"date": "2021-03-29", "close": 105.98, "volume": 1442097.0}, {"date": "2021-03-30", "close": 106.14, "volume": 1932666.0}, {"date": "2021-03-31", "close": 111.2, "volume": 1054197.0}, {"date": "2021-04-01", "close": 114.53, "volume": 1038278.0}, {"date": "2021-04-05", "close": 113.25, "volume": 802316.0}, {"date": "2021-04-06", "close": 121.31, "volume": 1959197.0}, {"date": "2021-04-07", "close": 121.75, "volume": 1202464.0}, {"date": "2021-04-08", "close": 126.22, "volume": 1228785.0}, {"date": "2021-04-09", "close": 123.62, "volume": 657215.0}, {"date": "2021-04-12", "close": 123.98, "volume": 396427.0}, {"date": "2021-04-13", "close": 131.93, "volume": 1179668.0}, {"date": "2021-04-14", "close": 131.98, "volume": 1540105.0}, {"date": "2021-04-15", "close": 134.46, "volume": 812924.0}, {"date": "2021-04-16", "close": 128.45, "volume": 712296.0}, {"date": "2021-04-19", "close": 123.14, "volume": 694973.0}, {"date": "2021-04-20", "close": 120.39, "volume": 521086.0}, {"date": "2021-04-21", "close": 123.9, "volume": 523647.0}, {"date": "2021-04-22", "close": 124.42, "volume": 329765.0}, {"date": "2021-04-23", "close": 125.03, "volume": 419238.0}, {"date": "2021-04-26", "close": 129.05, "volume": 699974.0}, {"date": "2021-04-27", "close": 126.18, "volume": 543901.0}, {"date": "2021-04-28", "close": 126.84, "volume": 443784.0}, {"date": "2021-04-29", "close": 123.63, "volume": 683896.0}, {"date": "2021-04-30", "close": 120.62, "volume": 1253091.0}, {"date": "2021-05-03", "close": 114.25, "volume": 1115599.0}, {"date": "2021-05-04", "close": 110.58, "volume": 2163500.0}, {"date": "2021-05-05", "close": 110.65, "volume": 797388.0}, {"date": "2021-05-06", "close": 106.49, "volume": 1783202.0}, {"date": "2021-05-07", "close": 108.18, "volume": 985196.0}, {"date": "2021-05-10", "close": 103.13, "volume": 1490795.0}, {"date": "2021-05-11", "close": 106.69, "volume": 1126444.0}, {"date": "2021-05-12", "close": 105.85, "volume": 1253922.0}, {"date": "2021-05-13", "close": 103.0, "volume": 1380863.0}, {"date": "2021-05-14", "close": 109.63, "volume": 1141757.0}, {"date": "2021-05-17", "close": 108.61, "volume": 556851.0}, {"date": "2021-05-18", "close": 108.95, "volume": 896095.0}, {"date": "2021-05-19", "close": 108.12, "volume": 1144264.0}, {"date": "2021-05-20", "close": 112.79, "volume": 1093881.0}, {"date": "2021-05-21", "close": 113.48, "volume": 727553.0}, {"date": "2021-05-24", "close": 117.23, "volume": 747840.0}, {"date": "2021-05-25", "close": 116.29, "volume": 1820830.0}, {"date": "2021-05-26", "close": 117.99, "volume": 892096.0}, {"date": "2021-05-27", "close": 118.57, "volume": 816272.0}, {"date": "2021-05-28", "close": 118.21, "volume": 559565.0}, {"date": "2021-06-01", "close": 118.41, "volume": 780838.0}, {"date": "2021-06-02", "close": 118.02, "volume": 1875675.0}, {"date": "2021-06-03", "close": 129.84, "volume": 3767481.0}, {"date": "2021-06-04", "close": 130.87, "volume": 1506023.0}, {"date": "2021-06-07", "close": 132.57, "volume": 1313251.0}, {"date": "2021-06-08", "close": 133.82, "volume": 1116047.0}, {"date": "2021-06-09", "close": 131.48, "volume": 846159.0}, {"date": "2021-06-10", "close": 135.09, "volume": 614221.0}, {"date": "2021-06-11", "close": 136.67, "volume": 586562.0}, {"date": "2021-06-14", "close": 137.16, "volume": 795384.0}, {"date": "2021-06-15", "close": 134.68, "volume": 667005.0}, {"date": "2021-06-16", "close": 137.79, "volume": 908523.0}, {"date": "2021-06-17", "close": 142.71, "volume": 947735.0}, {"date": "2021-06-18", "close": 143.97, "volume": 710060.0}, {"date": "2021-06-21", "close": 145.3, "volume": 563965.0}, {"date": "2021-06-22", "close": 147.27, "volume": 480974.0}, {"date": "2021-06-23", "close": 147.0, "volume": 463121.0}, {"date": "2021-06-24", "close": 146.64, "volume": 630109.0}, {"date": "2021-06-25", "close": 148.79, "volume": 1041771.0}, {"date": "2021-06-28", "close": 148.7, "volume": 613839.0}, {"date": "2021-06-29", "close": 148.94, "volume": 581700.0}, {"date": "2021-06-30", "close": 145.76, "volume": 527816.0}, {"date": "2021-07-01", "close": 146.08, "volume": 598761.0}, {"date": "2021-07-02", "close": 146.61, "volume": 306366.0}, {"date": "2021-07-06", "close": 148.96, "volume": 629764.0}, {"date": "2021-07-07", "close": 149.2, "volume": 373164.0}, {"date": "2021-07-08", "close": 147.42, "volume": 404966.0}, {"date": "2021-07-09", "close": 150.34, "volume": 615434.0}, {"date": "2021-07-12", "close": 147.82, "volume": 402644.0}, {"date": "2021-07-13", "close": 148.94, "volume": 630055.0}, {"date": "2021-07-14", "close": 144.87, "volume": 591161.0}, {"date": "2021-07-15", "close": 139.2, "volume": 1591363.0}, {"date": "2021-07-16", "close": 140.07, "volume": 469740.0}, {"date": "2021-07-19", "close": 138.84, "volume": 835726.0}, {"date": "2021-07-20", "close": 142.77, "volume": 703326.0}, {"date": "2021-07-21", "close": 144.25, "volume": 480882.0}, {"date": "2021-07-22", "close": 145.28, "volume": 430943.0}, {"date": "2021-07-23", "close": 149.07, "volume": 615384.0}, {"date": "2021-07-26", "close": 147.64, "volume": 502171.0}, {"date": "2021-07-27", "close": 144.36, "volume": 474238.0}, {"date": "2021-07-28", "close": 148.2, "volume": 426560.0}, {"date": "2021-07-29", "close": 146.79, "volume": 342456.0}, {"date": "2021-07-30", "close": 148.06, "volume": 629905.0}, {"date": "2021-08-02", "close": 146.37, "volume": 514503.0}, {"date": "2021-08-03", "close": 145.66, "volume": 300011.0}, {"date": "2021-08-04", "close": 150.06, "volume": 858442.0}, {"date": "2021-08-05", "close": 157.76, "volume": 887114.0}, {"date": "2021-08-06", "close": 155.54, "volume": 585423.0}, {"date": "2021-08-09", "close": 156.52, "volume": 1459900.0}, {"date": "2021-08-10", "close": 152.29, "volume": 506747.0}, {"date": "2021-08-11", "close": 151.14, "volume": 336259.0}, {"date": "2021-08-12", "close": 153.61, "volume": 278293.0}, {"date": "2021-08-13", "close": 153.93, "volume": 416348.0}, {"date": "2021-08-16", "close": 149.33, "volume": 501422.0}, {"date": "2021-08-17", "close": 148.64, "volume": 488901.0}, {"date": "2021-08-18", "close": 152.9, "volume": 788880.0}, {"date": "2021-08-19", "close": 152.44, "volume": 543931.0}, {"date": "2021-08-20", "close": 155.61, "volume": 799894.0}, {"date": "2021-08-23", "close": 157.29, "volume": 935036.0}, {"date": "2021-08-24", "close": 158.6, "volume": 582360.0}, {"date": "2021-08-25", "close": 157.93, "volume": 1447523.0}, {"date": "2021-08-26", "close": 153.15, "volume": 1786219.0}, {"date": "2021-08-27", "close": 155.31, "volume": 773792.0}, {"date": "2021-08-30", "close": 159.03, "volume": 1052641.0}, {"date": "2021-08-31", "close": 159.55, "volume": 755404.0}, {"date": "2021-09-01", "close": 161.37, "volume": 673190.0}, {"date": "2021-09-02", "close": 163.71, "volume": 594688.0}, {"date": "2021-09-03", "close": 171.49, "volume": 1461972.0}, {"date": "2021-09-07", "close": 170.78, "volume": 783221.0}, {"date": "2021-09-08", "close": 162.35, "volume": 1923828.0}, {"date": "2021-09-09", "close": 163.29, "volume": 602005.0}, {"date": "2021-09-10", "close": 159.66, "volume": 477196.0}, {"date": "2021-09-13", "close": 158.5, "volume": 592805.0}, {"date": "2021-09-14", "close": 160.11, "volume": 415179.0}, {"date": "2021-09-15", "close": 159.99, "volume": 585072.0}, {"date": "2021-09-16", "close": 164.29, "volume": 446244.0}, {"date": "2021-09-17", "close": 164.09, "volume": 1252802.0}, {"date": "2021-09-20", "close": 160.32, "volume": 486102.0}, {"date": "2021-09-21", "close": 163.18, "volume": 513508.0}, {"date": "2021-09-22", "close": 166.54, "volume": 480320.0}, {"date": "2021-09-23", "close": 166.99, "volume": 467790.0}, {"date": "2021-09-24", "close": 166.34, "volume": 504469.0}, {"date": "2021-09-27", "close": 163.58, "volume": 884962.0}, {"date": "2021-09-28", "close": 151.73, "volume": 1076248.0}, {"date": "2021-09-29", "close": 147.79, "volume": 1195067.0}, {"date": "2021-09-30", "close": 148.99, "volume": 927711.0}, {"date": "2021-10-01", "close": 151.06, "volume": 474794.0}, {"date": "2021-10-04", "close": 142.32, "volume": 1241817.0}, {"date": "2021-10-05", "close": 144.16, "volume": 648707.0}, {"date": "2021-10-06", "close": 147.53, "volume": 609524.0}, {"date": "2021-10-07", "close": 152.3, "volume": 668913.0}, {"date": "2021-10-08", "close": 155.19, "volume": 1710785.0}, {"date": "2021-10-11", "close": 159.28, "volume": 950067.0}, {"date": "2021-10-12", "close": 162.57, "volume": 982065.0}, {"date": "2021-10-13", "close": 168.66, "volume": 679651.0}, {"date": "2021-10-14", "close": 173.29, "volume": 1101862.0}, {"date": "2021-10-15", "close": 171.87, "volume": 677862.0}, {"date": "2021-10-18", "close": 170.0, "volume": 594966.0}, {"date": "2021-10-19", "close": 170.98, "volume": 759190.0}, {"date": "2021-10-20", "close": 168.73, "volume": 536489.0}, {"date": "2021-10-21", "close": 169.55, "volume": 517495.0}, {"date": "2021-10-22", "close": 168.9, "volume": 437347.0}, {"date": "2021-10-25", "close": 173.02, "volume": 1916563.0}, {"date": "2021-10-26", "close": 171.92, "volume": 1072094.0}, {"date": "2021-10-27", "close": 168.63, "volume": 670883.0}, {"date": "2021-10-28", "close": 171.65, "volume": 634074.0}, {"date": "2021-10-29", "close": 173.51, "volume": 667525.0}, {"date": "2021-11-01", "close": 173.83, "volume": 560477.0}, {"date": "2021-11-02", "close": 171.05, "volume": 407519.0}, {"date": "2021-11-03", "close": 169.42, "volume": 660702.0}, {"date": "2021-11-04", "close": 171.34, "volume": 587970.0}, {"date": "2021-11-05", "close": 167.97, "volume": 619910.0}, {"date": "2021-11-08", "close": 171.67, "volume": 787002.0}, {"date": "2021-11-09", "close": 183.71, "volume": 1474377.0}, {"date": "2021-11-10", "close": 174.09, "volume": 1236140.0}, {"date": "2021-11-11", "close": 174.75, "volume": 695961.0}, {"date": "2021-11-12", "close": 182.68, "volume": 927066.0}, {"date": "2021-11-15", "close": 182.47, "volume": 1377231.0}, {"date": "2021-11-16", "close": 186.78, "volume": 796686.0}, {"date": "2021-11-17", "close": 182.21, "volume": 612566.0}, {"date": "2021-11-18", "close": 179.48, "volume": 512679.0}, {"date": "2021-11-19", "close": 175.22, "volume": 617391.0}, {"date": "2021-11-22", "close": 160.11, "volume": 1780257.0}, {"date": "2021-11-23", "close": 153.82, "volume": 1609116.0}, {"date": "2021-11-24", "close": 156.75, "volume": 1849824.0}, {"date": "2021-11-26", "close": 153.82, "volume": 421490.0}, {"date": "2021-11-29", "close": 159.39, "volume": 1833116.0}, {"date": "2021-11-30", "close": 155.46, "volume": 1056563.0}, {"date": "2021-12-01", "close": 139.13, "volume": 2366497.0}, {"date": "2021-12-02", "close": 118.28, "volume": 6565314.0}, {"date": "2021-12-03", "close": 112.67, "volume": 3301988.0}, {"date": "2021-12-06", "close": 110.55, "volume": 2555440.0}, {"date": "2021-12-07", "close": 116.44, "volume": 1653286.0}, {"date": "2021-12-08", "close": 128.31, "volume": 3098930.0}, {"date": "2021-12-09", "close": 122.36, "volume": 2013783.0}, {"date": "2021-12-10", "close": 117.06, "volume": 1269364.0}, {"date": "2021-12-13", "close": 116.85, "volume": 876208.0}, {"date": "2021-12-14", "close": 113.79, "volume": 1125004.0}, {"date": "2021-12-15", "close": 118.37, "volume": 1178774.0}, {"date": "2021-12-16", "close": 114.28, "volume": 2110732.0}, {"date": "2021-12-17", "close": 117.66, "volume": 1862507.0}, {"date": "2021-12-20", "close": 115.64, "volume": 1009693.0}, {"date": "2021-12-21", "close": 122.56, "volume": 946681.0}, {"date": "2021-12-22", "close": 122.25, "volume": 854195.0}, {"date": "2021-12-23", "close": 123.98, "volume": 694116.0}, {"date": "2021-12-27", "close": 124.25, "volume": 666628.0}, {"date": "2021-12-28", "close": 122.34, "volume": 668126.0}, {"date": "2021-12-29", "close": 122.01, "volume": 565712.0}, {"date": "2021-12-30", "close": 124.78, "volume": 914258.0}, {"date": "2021-12-31", "close": 123.09, "volume": 834248.0}, {"date": "2022-01-03", "close": 119.57, "volume": 1161133.0}, {"date": "2022-01-04", "close": 116.27, "volume": 1215983.0}, {"date": "2022-01-05", "close": 108.42, "volume": 1373275.0}, {"date": "2022-01-06", "close": 108.79, "volume": 1106267.0}, {"date": "2022-01-07", "close": 108.22, "volume": 1002315.0}, {"date": "2022-01-10", "close": 112.01, "volume": 1400120.0}, {"date": "2022-01-11", "close": 114.1, "volume": 1027087.0}, {"date": "2022-01-12", "close": 111.04, "volume": 886125.0}, {"date": "2022-01-13", "close": 97.87, "volume": 5026307.0}, {"date": "2022-01-14", "close": 94.54, "volume": 2800696.0}, {"date": "2022-01-18", "close": 90.13, "volume": 3600057.0}, {"date": "2022-01-19", "close": 89.23, "volume": 2545984.0}, {"date": "2022-01-20", "close": 86.05, "volume": 2595357.0}, {"date": "2022-01-21", "close": 82.13, "volume": 2603601.0}, {"date": "2022-01-24", "close": 87.99, "volume": 5010467.0}, {"date": "2022-01-25", "close": 82.52, "volume": 1372538.0}, {"date": "2022-01-26", "close": 82.38, "volume": 1848696.0}, {"date": "2022-01-27", "close": 81.61, "volume": 1677527.0}, {"date": "2022-01-28", "close": 86.67, "volume": 2132426.0}, {"date": "2022-01-31", "close": 93.25, "volume": 2131792.0}, {"date": "2022-02-01", "close": 94.39, "volume": 1245097.0}, {"date": "2022-02-02", "close": 88.74, "volume": 1575028.0}, {"date": "2022-02-03", "close": 85.11, "volume": 1074065.0}, {"date": "2022-02-04", "close": 89.23, "volume": 860967.0}, {"date": "2022-02-07", "close": 89.92, "volume": 670494.0}, {"date": "2022-02-08", "close": 91.75, "volume": 771232.0}, {"date": "2022-02-09", "close": 94.85, "volume": 753444.0}, {"date": "2022-02-10", "close": 95.52, "volume": 1814492.0}, {"date": "2022-02-11", "close": 91.01, "volume": 1034872.0}, {"date": "2022-02-14", "close": 90.25, "volume": 1214100.0}, {"date": "2022-02-15", "close": 92.88, "volume": 691900.0}, {"date": "2022-02-16", "close": 91.52, "volume": 869930.0}, {"date": "2022-02-17", "close": 83.19, "volume": 1548552.0}, {"date": "2022-02-18", "close": 80.99, "volume": 980209.0}, {"date": "2022-02-22", "close": 79.43, "volume": 1082428.0}, {"date": "2022-02-23", "close": 76.17, "volume": 970307.0}, {"date": "2022-02-24", "close": 85.22, "volume": 1909856.0}, {"date": "2022-02-25", "close": 85.41, "volume": 879394.0}, {"date": "2022-02-28", "close": 86.65, "volume": 1456337.0}, {"date": "2022-03-01", "close": 85.84, "volume": 861312.0}, {"date": "2022-03-02", "close": 85.46, "volume": 1315481.0}, {"date": "2022-03-03", "close": 80.75, "volume": 2092555.0}, {"date": "2022-03-04", "close": 79.65, "volume": 3467238.0}, {"date": "2022-03-07", "close": 76.22, "volume": 1488299.0}, {"date": "2022-03-08", "close": 75.85, "volume": 1009856.0}, {"date": "2022-03-09", "close": 82.05, "volume": 1044197.0}, {"date": "2022-03-10", "close": 79.72, "volume": 961391.0}, {"date": "2022-03-11", "close": 72.02, "volume": 1862709.0}, {"date": "2022-03-14", "close": 67.07, "volume": 1953290.0}, {"date": "2022-03-15", "close": 70.07, "volume": 1895939.0}, {"date": "2022-03-16", "close": 77.36, "volume": 2297116.0}, {"date": "2022-03-17", "close": 82.72, "volume": 1674002.0}, {"date": "2022-03-18", "close": 85.8, "volume": 1516705.0}, {"date": "2022-03-21", "close": 86.21, "volume": 1821690.0}, {"date": "2022-03-22", "close": 93.36, "volume": 1574385.0}, {"date": "2022-03-23", "close": 92.49, "volume": 1190588.0}, {"date": "2022-03-24", "close": 92.54, "volume": 991262.0}, {"date": "2022-03-25", "close": 88.82, "volume": 830013.0}, {"date": "2022-03-28", "close": 89.8, "volume": 1042890.0}, {"date": "2022-03-29", "close": 93.66, "volume": 1818136.0}, {"date": "2022-03-30", "close": 90.54, "volume": 879960.0}, {"date": "2022-03-31", "close": 88.95, "volume": 876573.0}, {"date": "2022-04-01", "close": 92.26, "volume": 1009444.0}, {"date": "2022-04-04", "close": 96.03, "volume": 942806.0}, {"date": "2022-04-05", "close": 90.64, "volume": 1226703.0}, {"date": "2022-04-06", "close": 87.49, "volume": 1210712.0}, {"date": "2022-04-07", "close": 90.5, "volume": 991864.0}, {"date": "2022-04-08", "close": 88.0, "volume": 869662.0}, {"date": "2022-04-11", "close": 89.64, "volume": 1716906.0}, {"date": "2022-04-12", "close": 87.47, "volume": 1147268.0}, {"date": "2022-04-13", "close": 94.01, "volume": 995558.0}, {"date": "2022-04-14", "close": 90.0, "volume": 1186754.0}, {"date": "2022-04-18", "close": 89.19, "volume": 875806.0}, {"date": "2022-04-19", "close": 93.55, "volume": 975731.0}, {"date": "2022-04-20", "close": 88.38, "volume": 1048458.0}, {"date": "2022-04-21", "close": 82.73, "volume": 1003212.0}, {"date": "2022-04-22", "close": 79.5, "volume": 1182958.0}, {"date": "2022-04-25", "close": 83.23, "volume": 1155602.0}, {"date": "2022-04-26", "close": 79.09, "volume": 768151.0}, {"date": "2022-04-27", "close": 78.58, "volume": 485287.0}, {"date": "2022-04-28", "close": 81.07, "volume": 968079.0}, {"date": "2022-04-29", "close": 76.14, "volume": 909698.0}, {"date": "2022-05-02", "close": 77.37, "volume": 1319330.0}, {"date": "2022-05-03", "close": 73.63, "volume": 1552557.0}, {"date": "2022-05-04", "close": 75.18, "volume": 3096475.0}, {"date": "2022-05-05", "close": 67.91, "volume": 2362442.0}, {"date": "2022-05-06", "close": 65.18, "volume": 2135876.0}, {"date": "2022-05-09", "close": 57.36, "volume": 2922415.0}, {"date": "2022-05-10", "close": 57.5, "volume": 1832079.0}, {"date": "2022-05-11", "close": 53.01, "volume": 1578857.0}, {"date": "2022-05-12", "close": 55.53, "volume": 2452374.0}, {"date": "2022-05-13", "close": 63.92, "volume": 2521817.0}, {"date": "2022-05-16", "close": 58.28, "volume": 1380484.0}, {"date": "2022-05-17", "close": 58.9, "volume": 918629.0}, {"date": "2022-05-18", "close": 56.43, "volume": 642367.0}, {"date": "2022-05-19", "close": 59.87, "volume": 1712379.0}, {"date": "2022-05-20", "close": 60.0, "volume": 1210336.0}, {"date": "2022-05-23", "close": 59.47, "volume": 843961.0}, {"date": "2022-05-24", "close": 57.1, "volume": 1222327.0}, {"date": "2022-05-25", "close": 58.95, "volume": 1077266.0}, {"date": "2022-05-26", "close": 60.01, "volume": 1183305.0}, {"date": "2022-05-27", "close": 64.65, "volume": 1299361.0}, {"date": "2022-05-31", "close": 61.65, "volume": 1628142.0}, {"date": "2022-06-01", "close": 61.94, "volume": 1937572.0}, {"date": "2022-06-02", "close": 73.62, "volume": 3070778.0}, {"date": "2022-06-03", "close": 71.06, "volume": 1477845.0}, {"date": "2022-06-06", "close": 74.1, "volume": 1670749.0}, {"date": "2022-06-07", "close": 77.81, "volume": 2213388.0}, {"date": "2022-06-08", "close": 78.3, "volume": 1984439.0}, {"date": "2022-06-09", "close": 76.0, "volume": 1565862.0}, {"date": "2022-06-10", "close": 70.45, "volume": 1318115.0}, {"date": "2022-06-13", "close": 63.96, "volume": 1348695.0}, {"date": "2022-06-14", "close": 62.93, "volume": 2281611.0}, {"date": "2022-06-15", "close": 65.84, "volume": 1374000.0}, {"date": "2022-06-16", "close": 61.62, "volume": 1006823.0}, {"date": "2022-06-17", "close": 65.26, "volume": 1685900.0}, {"date": "2022-06-21", "close": 67.92, "volume": 1047564.0}, {"date": "2022-06-22", "close": 69.25, "volume": 1965845.0}, {"date": "2022-06-23", "close": 72.34, "volume": 1853595.0}, {"date": "2022-06-24", "close": 77.58, "volume": 2181159.0}, {"date": "2022-06-27", "close": 74.09, "volume": 2482087.0}, {"date": "2022-06-28", "close": 71.57, "volume": 1738183.0}, {"date": "2022-06-29", "close": 72.65, "volume": 788955.0}, {"date": "2022-06-30", "close": 67.67, "volume": 2050675.0}, {"date": "2022-07-01", "close": 71.21, "volume": 1146487.0}, {"date": "2022-07-05", "close": 75.59, "volume": 1280890.0}, {"date": "2022-07-06", "close": 75.49, "volume": 1074524.0}, {"date": "2022-07-07", "close": 79.52, "volume": 1038599.0}, {"date": "2022-07-08", "close": 78.89, "volume": 955826.0}, {"date": "2022-07-11", "close": 75.94, "volume": 490055.0}, {"date": "2022-07-12", "close": 69.48, "volume": 1565664.0}, {"date": "2022-07-13", "close": 71.16, "volume": 929252.0}, {"date": "2022-07-14", "close": 70.0, "volume": 763372.0}, {"date": "2022-07-15", "close": 72.06, "volume": 765932.0}, {"date": "2022-07-18", "close": 72.71, "volume": 883286.0}, {"date": "2022-07-19", "close": 75.02, "volume": 606272.0}, {"date": "2022-07-20", "close": 80.45, "volume": 1333233.0}, {"date": "2022-07-21", "close": 80.88, "volume": 716357.0}, {"date": "2022-07-22", "close": 76.38, "volume": 582307.0}, {"date": "2022-07-25", "close": 76.13, "volume": 729356.0}, {"date": "2022-07-26", "close": 73.26, "volume": 918735.0}, {"date": "2022-07-27", "close": 77.59, "volume": 606761.0}, {"date": "2022-07-28", "close": 79.09, "volume": 682251.0}, {"date": "2022-07-29", "close": 79.89, "volume": 643726.0}, {"date": "2022-08-01", "close": 80.75, "volume": 1158326.0}, {"date": "2022-08-02", "close": 81.89, "volume": 563460.0}, {"date": "2022-08-03", "close": 86.73, "volume": 846646.0}, {"date": "2022-08-04", "close": 86.79, "volume": 957042.0}, {"date": "2022-08-05", "close": 86.63, "volume": 874086.0}, {"date": "2022-08-08", "close": 87.8, "volume": 600213.0}, {"date": "2022-08-09", "close": 82.95, "volume": 1560623.0}, {"date": "2022-08-10", "close": 88.22, "volume": 1189099.0}, {"date": "2022-08-11", "close": 83.27, "volume": 1237627.0}, {"date": "2022-08-12", "close": 83.78, "volume": 636814.0}, {"date": "2022-08-15", "close": 84.94, "volume": 445588.0}, {"date": "2022-08-16", "close": 84.0, "volume": 592741.0}, {"date": "2022-08-17", "close": 80.6, "volume": 646285.0}, {"date": "2022-08-18", "close": 80.87, "volume": 656419.0}, {"date": "2022-08-19", "close": 79.97, "volume": 1651935.0}, {"date": "2022-08-22", "close": 79.96, "volume": 1302369.0}, {"date": "2022-08-23", "close": 80.75, "volume": 1191604.0}, {"date": "2022-08-24", "close": 83.12, "volume": 1111042.0}, {"date": "2022-08-25", "close": 84.98, "volume": 1750581.0}, {"date": "2022-08-26", "close": 82.96, "volume": 2844140.0}, {"date": "2022-08-29", "close": 84.44, "volume": 1372246.0}, {"date": "2022-08-30", "close": 84.72, "volume": 1355006.0}, {"date": "2022-08-31", "close": 83.91, "volume": 1613661.0}, {"date": "2022-09-01", "close": 81.4, "volume": 2246067.0}, {"date": "2022-09-02", "close": 81.74, "volume": 1023354.0}, {"date": "2022-09-06", "close": 79.04, "volume": 1792631.0}, {"date": "2022-09-07", "close": 83.58, "volume": 2257403.0}, {"date": "2022-09-08", "close": 84.87, "volume": 1208792.0}, {"date": "2022-09-09", "close": 90.04, "volume": 3108966.0}, {"date": "2022-09-12", "close": 90.81, "volume": 1394656.0}, {"date": "2022-09-13", "close": 83.19, "volume": 1083127.0}, {"date": "2022-09-14", "close": 86.3, "volume": 1323779.0}, {"date": "2022-09-15", "close": 84.13, "volume": 1003554.0}, {"date": "2022-09-16", "close": 81.88, "volume": 1865672.0}, {"date": "2022-09-19", "close": 83.5, "volume": 1576551.0}, {"date": "2022-09-20", "close": 77.02, "volume": 2182043.0}, {"date": "2022-09-21", "close": 75.44, "volume": 1007228.0}, {"date": "2022-09-22", "close": 70.79, "volume": 1344040.0}, {"date": "2022-09-23", "close": 68.1, "volume": 1603386.0}, {"date": "2022-09-26", "close": 67.62, "volume": 928847.0}, {"date": "2022-09-27", "close": 69.99, "volume": 871621.0}, {"date": "2022-09-28", "close": 73.07, "volume": 856892.0}, {"date": "2022-09-29", "close": 71.75, "volume": 727593.0}, {"date": "2022-09-30", "close": 71.74, "volume": 920076.0}, {"date": "2022-10-03", "close": 72.06, "volume": 2213891.0}, {"date": "2022-10-04", "close": 76.16, "volume": 866967.0}, {"date": "2022-10-05", "close": 74.78, "volume": 1159743.0}, {"date": "2022-10-06", "close": 76.11, "volume": 838280.0}, {"date": "2022-10-07", "close": 71.95, "volume": 887245.0}, {"date": "2022-10-10", "close": 66.78, "volume": 878585.0}, {"date": "2022-10-11", "close": 64.09, "volume": 1664029.0}, {"date": "2022-10-12", "close": 63.49, "volume": 1845444.0}, {"date": "2022-10-13", "close": 63.14, "volume": 1755643.0}, {"date": "2022-10-14", "close": 61.5, "volume": 886274.0}, {"date": "2022-10-17", "close": 64.1, "volume": 922713.0}, {"date": "2022-10-18", "close": 64.48, "volume": 915970.0}, {"date": "2022-10-19", "close": 61.93, "volume": 1132102.0}, {"date": "2022-10-20", "close": 63.15, "volume": 880795.0}, {"date": "2022-10-21", "close": 63.55, "volume": 887929.0}, {"date": "2022-10-24", "close": 63.58, "volume": 3009831.0}, {"date": "2022-10-25", "close": 67.2, "volume": 1583235.0}, {"date": "2022-10-26", "close": 64.68, "volume": 878461.0}, {"date": "2022-10-27", "close": 65.18, "volume": 668126.0}, {"date": "2022-10-28", "close": 64.07, "volume": 801322.0}, {"date": "2022-10-31", "close": 63.95, "volume": 628892.0}, {"date": "2022-11-01", "close": 62.96, "volume": 855100.0}, {"date": "2022-11-02", "close": 57.63, "volume": 1671954.0}, {"date": "2022-11-03", "close": 57.76, "volume": 1062810.0}, {"date": "2022-11-04", "close": 52.85, "volume": 3241472.0}, {"date": "2022-11-07", "close": 53.94, "volume": 1834293.0}, {"date": "2022-11-08", "close": 57.52, "volume": 2073076.0}, {"date": "2022-11-09", "close": 53.55, "volume": 1824624.0}, {"date": "2022-11-10", "close": 63.01, "volume": 2636961.0}, {"date": "2022-11-11", "close": 66.81, "volume": 1485647.0}, {"date": "2022-11-14", "close": 64.73, "volume": 1664750.0}, {"date": "2022-11-15", "close": 67.08, "volume": 867559.0}, {"date": "2022-11-16", "close": 63.02, "volume": 915353.0}, {"date": "2022-11-17", "close": 59.48, "volume": 1047458.0}, {"date": "2022-11-18", "close": 58.01, "volume": 1500955.0}, {"date": "2022-11-21", "close": 57.38, "volume": 766533.0}, {"date": "2022-11-22", "close": 57.26, "volume": 880507.0}, {"date": "2022-11-23", "close": 59.6, "volume": 977026.0}, {"date": "2022-11-25", "close": 58.88, "volume": 366889.0}, {"date": "2022-11-28", "close": 57.77, "volume": 2277767.0}, {"date": "2022-11-29", "close": 59.01, "volume": 2686162.0}, {"date": "2022-11-30", "close": 61.19, "volume": 3919441.0}, {"date": "2022-12-01", "close": 57.17, "volume": 8162922.0}, {"date": "2022-12-02", "close": 56.03, "volume": 2649573.0}, {"date": "2022-12-05", "close": 52.35, "volume": 2335997.0}, {"date": "2022-12-06", "close": 51.84, "volume": 1579943.0}, {"date": "2022-12-07", "close": 51.99, "volume": 1018248.0}, {"date": "2022-12-08", "close": 54.16, "volume": 866120.0}, {"date": "2022-12-09", "close": 53.48, "volume": 905331.0}, {"date": "2022-12-12", "close": 57.17, "volume": 1275355.0}, {"date": "2022-12-13", "close": 59.56, "volume": 2008339.0}, {"date": "2022-12-14", "close": 60.07, "volume": 3702639.0}, {"date": "2022-12-15", "close": 55.87, "volume": 1229549.0}, {"date": "2022-12-16", "close": 55.53, "volume": 1497759.0}, {"date": "2022-12-19", "close": 52.62, "volume": 977516.0}, {"date": "2022-12-20", "close": 53.14, "volume": 1044198.0}, {"date": "2022-12-21", "close": 53.57, "volume": 547302.0}, {"date": "2022-12-22", "close": 52.02, "volume": 1158688.0}, {"date": "2022-12-23", "close": 51.44, "volume": 1434565.0}, {"date": "2022-12-27", "close": 49.41, "volume": 1215504.0}, {"date": "2022-12-28", "close": 49.3, "volume": 750720.0}, {"date": "2022-12-29", "close": 51.62, "volume": 845073.0}, {"date": "2022-12-30", "close": 51.5, "volume": 684803.0}, {"date": "2023-01-03", "close": 50.16, "volume": 1371343.0}, {"date": "2023-01-04", "close": 50.79, "volume": 1146858.0}, {"date": "2023-01-05", "close": 48.27, "volume": 1376986.0}, {"date": "2023-01-06", "close": 47.94, "volume": 1316757.0}, {"date": "2023-01-09", "close": 50.5, "volume": 1655097.0}, {"date": "2023-01-10", "close": 50.5, "volume": 704239.0}, {"date": "2023-01-11", "close": 51.66, "volume": 840570.0}, {"date": "2023-01-12", "close": 51.29, "volume": 850576.0}, {"date": "2023-01-13", "close": 51.21, "volume": 1416096.0}, {"date": "2023-01-17", "close": 52.52, "volume": 2042912.0}, {"date": "2023-01-18", "close": 51.33, "volume": 760884.0}, {"date": "2023-01-19", "close": 50.85, "volume": 1536545.0}, {"date": "2023-01-20", "close": 55.12, "volume": 1277737.0}, {"date": "2023-01-23", "close": 57.31, "volume": 2107401.0}, {"date": "2023-01-24", "close": 54.88, "volume": 1647930.0}, {"date": "2023-01-25", "close": 54.92, "volume": 1355036.0}, {"date": "2023-01-26", "close": 57.28, "volume": 1412074.0}, {"date": "2023-01-27", "close": 59.35, "volume": 1044112.0}, {"date": "2023-01-30", "close": 57.9, "volume": 2285634.0}, {"date": "2023-01-31", "close": 58.84, "volume": 1989295.0}, {"date": "2023-02-01", "close": 63.39, "volume": 1922442.0}, {"date": "2023-02-02", "close": 65.1, "volume": 2459557.0}, {"date": "2023-02-03", "close": 61.3, "volume": 1915335.0}, {"date": "2023-02-06", "close": 60.91, "volume": 1422476.0}, {"date": "2023-02-07", "close": 62.89, "volume": 744871.0}, {"date": "2023-02-08", "close": 62.64, "volume": 791664.0}, {"date": "2023-02-09", "close": 62.06, "volume": 759211.0}, {"date": "2023-02-10", "close": 59.31, "volume": 831898.0}, {"date": "2023-02-13", "close": 61.25, "volume": 704443.0}, {"date": "2023-02-14", "close": 62.24, "volume": 1333425.0}, {"date": "2023-02-15", "close": 63.8, "volume": 1005483.0}, {"date": "2023-02-16", "close": 61.26, "volume": 951632.0}, {"date": "2023-02-17", "close": 60.4, "volume": 644518.0}, {"date": "2023-02-21", "close": 58.71, "volume": 533089.0}, {"date": "2023-02-22", "close": 60.4, "volume": 689663.0}, {"date": "2023-02-23", "close": 60.48, "volume": 608649.0}, {"date": "2023-02-24", "close": 58.12, "volume": 858159.0}, {"date": "2023-02-27", "close": 58.08, "volume": 951677.0}, {"date": "2023-02-28", "close": 59.02, "volume": 980188.0}, {"date": "2023-03-01", "close": 57.73, "volume": 1224745.0}, {"date": "2023-03-02", "close": 58.41, "volume": 1876094.0}, {"date": "2023-03-03", "close": 63.93, "volume": 3895782.0}, {"date": "2023-03-06", "close": 62.36, "volume": 1590835.0}, {"date": "2023-03-07", "close": 61.35, "volume": 1143103.0}, {"date": "2023-03-08", "close": 60.01, "volume": 722173.0}, {"date": "2023-03-09", "close": 56.26, "volume": 1322395.0}, {"date": "2023-03-10", "close": 53.09, "volume": 1807106.0}, {"date": "2023-03-13", "close": 55.17, "volume": 1589186.0}, {"date": "2023-03-14", "close": 55.12, "volume": 1157822.0}, {"date": "2023-03-15", "close": 55.22, "volume": 954562.0}, {"date": "2023-03-16", "close": 56.3, "volume": 714114.0}, {"date": "2023-03-17", "close": 54.9, "volume": 932159.0}, {"date": "2023-03-20", "close": 55.17, "volume": 874673.0}, {"date": "2023-03-21", "close": 57.37, "volume": 779617.0}, {"date": "2023-03-22", "close": 54.84, "volume": 442877.0}, {"date": "2023-03-23", "close": 55.88, "volume": 437537.0}, {"date": "2023-03-24", "close": 55.12, "volume": 557019.0}, {"date": "2023-03-27", "close": 55.4, "volume": 505157.0}, {"date": "2023-03-28", "close": 55.29, "volume": 740562.0}, {"date": "2023-03-29", "close": 56.16, "volume": 642322.0}, {"date": "2023-03-30", "close": 56.09, "volume": 486945.0}, {"date": "2023-03-31", "close": 57.9, "volume": 1163732.0}, {"date": "2023-04-03", "close": 56.7, "volume": 835718.0}, {"date": "2023-04-04", "close": 56.19, "volume": 623134.0}, {"date": "2023-04-05", "close": 53.61, "volume": 1011966.0}, {"date": "2023-04-06", "close": 54.66, "volume": 775070.0}, {"date": "2023-04-10", "close": 54.64, "volume": 666124.0}, {"date": "2023-04-11", "close": 55.07, "volume": 764187.0}, {"date": "2023-04-12", "close": 54.99, "volume": 846809.0}, {"date": "2023-04-13", "close": 59.0, "volume": 1077093.0}, {"date": "2023-04-14", "close": 59.68, "volume": 1146861.0}, {"date": "2023-04-17", "close": 60.23, "volume": 695525.0}, {"date": "2023-04-18", "close": 62.85, "volume": 1024223.0}, {"date": "2023-04-19", "close": 63.3, "volume": 1129870.0}, {"date": "2023-04-20", "close": 59.99, "volume": 1082083.0}, {"date": "2023-04-21", "close": 60.29, "volume": 607048.0}, {"date": "2023-04-24", "close": 58.39, "volume": 563340.0}, {"date": "2023-04-25", "close": 56.17, "volume": 968435.0}, {"date": "2023-04-26", "close": 58.61, "volume": 1000447.0}, {"date": "2023-04-27", "close": 58.85, "volume": 693229.0}, {"date": "2023-04-28", "close": 57.25, "volume": 680029.0}, {"date": "2023-05-01", "close": 56.46, "volume": 809592.0}, {"date": "2023-05-02", "close": 54.97, "volume": 954504.0}, {"date": "2023-05-03", "close": 54.1, "volume": 1206397.0}, {"date": "2023-05-04", "close": 56.72, "volume": 1186796.0}, {"date": "2023-05-05", "close": 56.67, "volume": 640868.0}, {"date": "2023-05-08", "close": 57.5, "volume": 794188.0}, {"date": "2023-05-09", "close": 58.46, "volume": 495135.0}, {"date": "2023-05-10", "close": 59.78, "volume": 792893.0}, {"date": "2023-05-11", "close": 58.93, "volume": 619390.0}, {"date": "2023-05-12", "close": 58.45, "volume": 979996.0}, {"date": "2023-05-15", "close": 61.3, "volume": 989582.0}, {"date": "2023-05-16", "close": 60.64, "volume": 632655.0}, {"date": "2023-05-17", "close": 63.62, "volume": 1204018.0}, {"date": "2023-05-18", "close": 65.57, "volume": 2253166.0}, {"date": "2023-05-19", "close": 64.81, "volume": 702002.0}, {"date": "2023-05-22", "close": 65.71, "volume": 637692.0}, {"date": "2023-05-23", "close": 66.81, "volume": 1397230.0}, {"date": "2023-05-24", "close": 66.68, "volume": 671861.0}, {"date": "2023-05-25", "close": 66.67, "volume": 1059779.0}, {"date": "2023-05-26", "close": 69.1, "volume": 1032223.0}, {"date": "2023-05-30", "close": 72.34, "volume": 2515347.0}, {"date": "2023-05-31", "close": 72.82, "volume": 1673387.0}, {"date": "2023-06-01", "close": 71.66, "volume": 2188879.0}, {"date": "2023-06-02", "close": 72.29, "volume": 4226764.0}, {"date": "2023-06-05", "close": 72.83, "volume": 1204746.0}, {"date": "2023-06-06", "close": 71.44, "volume": 1716353.0}, {"date": "2023-06-07", "close": 67.6, "volume": 1871659.0}, {"date": "2023-06-08", "close": 68.44, "volume": 1178480.0}, {"date": "2023-06-09", "close": 70.68, "volume": 2312239.0}, {"date": "2023-06-12", "close": 71.06, "volume": 1409276.0}, {"date": "2023-06-13", "close": 71.11, "volume": 2058179.0}, {"date": "2023-06-14", "close": 70.15, "volume": 1078807.0}, {"date": "2023-06-15", "close": 69.46, "volume": 3179861.0}, {"date": "2023-06-16", "close": 66.39, "volume": 1608375.0}, {"date": "2023-06-20", "close": 65.65, "volume": 1375213.0}, {"date": "2023-06-21", "close": 63.96, "volume": 983651.0}, {"date": "2023-06-22", "close": 63.32, "volume": 1375975.0}, {"date": "2023-06-23", "close": 62.3, "volume": 1742889.0}, {"date": "2023-06-26", "close": 61.75, "volume": 1270922.0}, {"date": "2023-06-27", "close": 63.65, "volume": 1118178.0}, {"date": "2023-06-28", "close": 65.16, "volume": 1214583.0}, {"date": "2023-06-29", "close": 64.09, "volume": 578518.0}, {"date": "2023-06-30", "close": 64.12, "volume": 712002.0}, {"date": "2023-07-03", "close": 64.65, "volume": 443544.0}, {"date": "2023-07-05", "close": 64.68, "volume": 1427704.0}, {"date": "2023-07-06", "close": 62.64, "volume": 1045895.0}, {"date": "2023-07-07", "close": 64.32, "volume": 945705.0}, {"date": "2023-07-10", "close": 66.92, "volume": 1124162.0}, {"date": "2023-07-11", "close": 69.53, "volume": 1376264.0}, {"date": "2023-07-12", "close": 70.77, "volume": 1602809.0}, {"date": "2023-07-13", "close": 71.08, "volume": 1287589.0}, {"date": "2023-07-14", "close": 69.86, "volume": 681605.0}, {"date": "2023-07-17", "close": 69.2, "volume": 1818219.0}, {"date": "2023-07-18", "close": 67.79, "volume": 1621372.0}, {"date": "2023-07-19", "close": 68.12, "volume": 790971.0}, {"date": "2023-07-20", "close": 64.98, "volume": 1432262.0}, {"date": "2023-07-21", "close": 63.86, "volume": 938130.0}, {"date": "2023-07-24", "close": 63.44, "volume": 1024622.0}, {"date": "2023-07-25", "close": 64.51, "volume": 1592909.0}, {"date": "2023-07-26", "close": 63.84, "volume": 1530347.0}, {"date": "2023-07-27", "close": 63.26, "volume": 633210.0}, {"date": "2023-07-28", "close": 64.46, "volume": 545641.0}, {"date": "2023-07-31", "close": 66.45, "volume": 917325.0}, {"date": "2023-08-01", "close": 66.7, "volume": 849837.0}, {"date": "2023-08-02", "close": 61.67, "volume": 1035533.0}, {"date": "2023-08-03", "close": 62.46, "volume": 935018.0}, {"date": "2023-08-04", "close": 63.51, "volume": 1425164.0}, {"date": "2023-08-07", "close": 62.41, "volume": 725675.0}, {"date": "2023-08-08", "close": 59.49, "volume": 1097107.0}, {"date": "2023-08-09", "close": 58.75, "volume": 819312.0}, {"date": "2023-08-10", "close": 59.53, "volume": 776349.0}, {"date": "2023-08-11", "close": 59.44, "volume": 621485.0}, {"date": "2023-08-14", "close": 61.3, "volume": 752642.0}, {"date": "2023-08-15", "close": 62.37, "volume": 1667644.0}, {"date": "2023-08-16", "close": 61.54, "volume": 1113414.0}, {"date": "2023-08-17", "close": 60.27, "volume": 1109276.0}, {"date": "2023-08-18", "close": 60.02, "volume": 813204.0}, {"date": "2023-08-21", "close": 60.52, "volume": 701154.0}, {"date": "2023-08-22", "close": 60.41, "volume": 746968.0}, {"date": "2023-08-23", "close": 60.89, "volume": 1182109.0}, {"date": "2023-08-24", "close": 59.38, "volume": 537818.0}, {"date": "2023-08-25", "close": 60.03, "volume": 528112.0}, {"date": "2023-08-28", "close": 57.91, "volume": 1066823.0}, {"date": "2023-08-29", "close": 59.69, "volume": 1136425.0}, {"date": "2023-08-30", "close": 60.76, "volume": 607256.0}, {"date": "2023-08-31", "close": 61.88, "volume": 1603328.0}, {"date": "2023-09-01", "close": 74.27, "volume": 5753795.0}, {"date": "2023-09-05", "close": 75.02, "volume": 2099404.0}, {"date": "2023-09-06", "close": 79.21, "volume": 2358325.0}, {"date": "2023-09-07", "close": 78.58, "volume": 1137520.0}, {"date": "2023-09-08", "close": 77.89, "volume": 789807.0}, {"date": "2023-09-11", "close": 79.68, "volume": 1126681.0}, {"date": "2023-09-12", "close": 79.45, "volume": 1147396.0}, {"date": "2023-09-13", "close": 78.58, "volume": 878148.0}, {"date": "2023-09-14", "close": 78.59, "volume": 797193.0}, {"date": "2023-09-15", "close": 78.29, "volume": 953903.0}, {"date": "2023-09-18", "close": 78.09, "volume": 665063.0}, {"date": "2023-09-19", "close": 77.05, "volume": 750977.0}, {"date": "2023-09-20", "close": 76.39, "volume": 601322.0}, {"date": "2023-09-21", "close": 77.78, "volume": 1235252.0}, {"date": "2023-09-22", "close": 79.56, "volume": 1046462.0}, {"date": "2023-09-25", "close": 80.38, "volume": 1481066.0}, {"date": "2023-09-26", "close": 79.07, "volume": 1343548.0}, {"date": "2023-09-27", "close": 81.18, "volume": 909327.0}, {"date": "2023-09-28", "close": 79.07, "volume": 1434875.0}, {"date": "2023-09-29", "close": 81.24, "volume": 2182299.0}, {"date": "2023-10-02", "close": 80.95, "volume": 1098753.0}, {"date": "2023-10-03", "close": 79.51, "volume": 1363168.0}, {"date": "2023-10-04", "close": 75.95, "volume": 2287416.0}, {"date": "2023-10-05", "close": 76.13, "volume": 1356247.0}, {"date": "2023-10-06", "close": 81.01, "volume": 2275209.0}, {"date": "2023-10-09", "close": 81.78, "volume": 998054.0}, {"date": "2023-10-10", "close": 80.38, "volume": 1047774.0}, {"date": "2023-10-11", "close": 82.0, "volume": 1120552.0}, {"date": "2023-10-12", "close": 80.52, "volume": 1266326.0}, {"date": "2023-10-13", "close": 78.97, "volume": 1046160.0}, {"date": "2023-10-16", "close": 79.05, "volume": 1332548.0}, {"date": "2023-10-17", "close": 80.64, "volume": 889994.0}, {"date": "2023-10-18", "close": 81.82, "volume": 2654880.0}, {"date": "2023-10-19", "close": 82.2, "volume": 1897908.0}, {"date": "2023-10-20", "close": 79.62, "volume": 1202936.0}, {"date": "2023-10-23", "close": 79.0, "volume": 878440.0}, {"date": "2023-10-24", "close": 80.8, "volume": 926521.0}, {"date": "2023-10-25", "close": 75.53, "volume": 1080145.0}, {"date": "2023-10-26", "close": 74.98, "volume": 1232417.0}, {"date": "2023-10-27", "close": 75.5, "volume": 826023.0}, {"date": "2023-10-30", "close": 74.52, "volume": 1510213.0}, {"date": "2023-10-31", "close": 75.04, "volume": 869199.0}, {"date": "2023-11-01", "close": 74.48, "volume": 1562150.0}, {"date": "2023-11-02", "close": 70.87, "volume": 2100487.0}, {"date": "2023-11-03", "close": 72.33, "volume": 2075400.0}, {"date": "2023-11-06", "close": 71.25, "volume": 1235560.0}, {"date": "2023-11-07", "close": 75.9, "volume": 2507115.0}, {"date": "2023-11-08", "close": 74.8, "volume": 940230.0}, {"date": "2023-11-09", "close": 73.5, "volume": 929670.0}, {"date": "2023-11-10", "close": 76.2, "volume": 575377.0}, {"date": "2023-11-13", "close": 74.88, "volume": 835889.0}, {"date": "2023-11-14", "close": 78.23, "volume": 809852.0}, {"date": "2023-11-15", "close": 75.95, "volume": 994755.0}, {"date": "2023-11-16", "close": 73.57, "volume": 1017263.0}, {"date": "2023-11-17", "close": 75.14, "volume": 1416215.0}, {"date": "2023-11-20", "close": 77.06, "volume": 787342.0}, {"date": "2023-11-21", "close": 77.47, "volume": 1215568.0}, {"date": "2023-11-22", "close": 77.25, "volume": 864954.0}, {"date": "2023-11-24", "close": 77.45, "volume": 342220.0}, {"date": "2023-11-27", "close": 76.14, "volume": 1098747.0}, {"date": "2023-11-28", "close": 77.9, "volume": 1028420.0}, {"date": "2023-11-29", "close": 79.64, "volume": 1419011.0}, {"date": "2023-11-30", "close": 80.36, "volume": 3164073.0}, {"date": "2023-12-01", "close": 110.2, "volume": 12243760.0}, {"date": "2023-12-04", "close": 110.51, "volume": 3997296.0}, {"date": "2023-12-05", "close": 115.63, "volume": 3102743.0}, {"date": "2023-12-06", "close": 112.8, "volume": 2363179.0}, {"date": "2023-12-07", "close": 113.19, "volume": 1392271.0}, {"date": "2023-12-08", "close": 115.81, "volume": 2501509.0}, {"date": "2023-12-11", "close": 117.23, "volume": 1536858.0}, {"date": "2023-12-12", "close": 116.35, "volume": 1016497.0}, {"date": "2023-12-13", "close": 116.52, "volume": 912173.0}, {"date": "2023-12-14", "close": 113.82, "volume": 1789998.0}, {"date": "2023-12-15", "close": 112.73, "volume": 1892587.0}, {"date": "2023-12-18", "close": 114.01, "volume": 948603.0}, {"date": "2023-12-19", "close": 113.05, "volume": 749935.0}, {"date": "2023-12-20", "close": 110.17, "volume": 1051236.0}, {"date": "2023-12-21", "close": 113.35, "volume": 1403647.0}, {"date": "2023-12-22", "close": 112.85, "volume": 974819.0}, {"date": "2023-12-26", "close": 114.58, "volume": 1047822.0}, {"date": "2023-12-27", "close": 113.36, "volume": 941945.0}, {"date": "2023-12-28", "close": 113.97, "volume": 789662.0}, {"date": "2023-12-29", "close": 112.7, "volume": 764909.0}, {"date": "2024-01-02", "close": 106.54, "volume": 1678640.0}, {"date": "2024-01-03", "close": 105.65, "volume": 1161029.0}, {"date": "2024-01-04", "close": 103.34, "volume": 866151.0}, {"date": "2024-01-05", "close": 104.1, "volume": 822878.0}, {"date": "2024-01-08", "close": 108.69, "volume": 1186616.0}, {"date": "2024-01-09", "close": 108.61, "volume": 679715.0}, {"date": "2024-01-10", "close": 108.04, "volume": 861160.0}, {"date": "2024-01-11", "close": 112.29, "volume": 2105441.0}, {"date": "2024-01-12", "close": 111.94, "volume": 1016497.0}, {"date": "2024-01-16", "close": 116.58, "volume": 2241842.0}, {"date": "2024-01-17", "close": 116.16, "volume": 2252894.0}, {"date": "2024-01-18", "close": 118.25, "volume": 2670047.0}, {"date": "2024-01-19", "close": 120.33, "volume": 2314910.0}, {"date": "2024-01-22", "close": 123.22, "volume": 1892747.0}, {"date": "2024-01-23", "close": 122.23, "volume": 1213300.0}, {"date": "2024-01-24", "close": 119.42, "volume": 1277199.0}, {"date": "2024-01-25", "close": 118.12, "volume": 1368256.0}, {"date": "2024-01-26", "close": 117.64, "volume": 1149450.0}, {"date": "2024-01-29", "close": 123.18, "volume": 960455.0}, {"date": "2024-01-30", "close": 121.55, "volume": 881982.0}, {"date": "2024-01-31", "close": 117.06, "volume": 944791.0}, {"date": "2024-02-01", "close": 118.66, "volume": 1008745.0}, {"date": "2024-02-02", "close": 124.6, "volume": 1789385.0}, {"date": "2024-02-05", "close": 122.26, "volume": 860920.0}, {"date": "2024-02-06", "close": 122.23, "volume": 774624.0}, {"date": "2024-02-07", "close": 125.5, "volume": 914732.0}, {"date": "2024-02-08", "close": 126.54, "volume": 1102733.0}, {"date": "2024-02-09", "close": 130.39, "volume": 1147231.0}, {"date": "2024-02-12", "close": 127.68, "volume": 1245840.0}, {"date": "2024-02-13", "close": 122.55, "volume": 1715469.0}, {"date": "2024-02-14", "close": 126.6, "volume": 1534955.0}, {"date": "2024-02-15", "close": 132.52, "volume": 1362254.0}, {"date": "2024-02-16", "close": 130.27, "volume": 828330.0}, {"date": "2024-02-20", "close": 125.38, "volume": 1402794.0}, {"date": "2024-02-21", "close": 121.28, "volume": 1175769.0}, {"date": "2024-02-22", "close": 127.56, "volume": 1084285.0}, {"date": "2024-02-23", "close": 129.62, "volume": 1032733.0}, {"date": "2024-02-26", "close": 130.7, "volume": 1061462.0}, {"date": "2024-02-27", "close": 131.21, "volume": 1118517.0}, {"date": "2024-02-28", "close": 129.71, "volume": 948996.0}, {"date": "2024-02-29", "close": 133.81, "volume": 3402188.0}, {"date": "2024-03-01", "close": 117.01, "volume": 6716557.0}, {"date": "2024-03-04", "close": 108.4, "volume": 3118763.0}, {"date": "2024-03-05", "close": 108.4, "volume": 2217649.0}, {"date": "2024-03-06", "close": 108.35, "volume": 1612704.0}, {"date": "2024-03-07", "close": 106.8, "volume": 2728667.0}, {"date": "2024-03-08", "close": 105.73, "volume": 1104267.0}, {"date": "2024-03-11", "close": 103.86, "volume": 1819434.0}, {"date": "2024-03-12", "close": 105.91, "volume": 1157685.0}, {"date": "2024-03-13", "close": 106.23, "volume": 947862.0}, {"date": "2024-03-14", "close": 103.06, "volume": 867145.0}, {"date": "2024-03-15", "close": 101.08, "volume": 1589124.0}, {"date": "2024-03-18", "close": 101.6, "volume": 1397709.0}, {"date": "2024-03-19", "close": 101.84, "volume": 1645137.0}, {"date": "2024-03-20", "close": 103.48, "volume": 1308540.0}, {"date": "2024-03-21", "close": 100.93, "volume": 1643971.0}, {"date": "2024-03-22", "close": 102.38, "volume": 944244.0}, {"date": "2024-03-25", "close": 101.05, "volume": 849473.0}, {"date": "2024-03-26", "close": 100.45, "volume": 608650.0}, {"date": "2024-03-27", "close": 100.13, "volume": 1486793.0}, {"date": "2024-03-28", "close": 100.24, "volume": 1183786.0}, {"date": "2024-04-01", "close": 100.56, "volume": 994323.0}, {"date": "2024-04-02", "close": 97.98, "volume": 886202.0}, {"date": "2024-04-03", "close": 97.61, "volume": 1063552.0}, {"date": "2024-04-04", "close": 97.63, "volume": 860088.0}, {"date": "2024-04-05", "close": 97.44, "volume": 1007202.0}, {"date": "2024-04-08", "close": 98.31, "volume": 586411.0}, {"date": "2024-04-09", "close": 98.71, "volume": 979345.0}, {"date": "2024-04-10", "close": 98.23, "volume": 492525.0}, {"date": "2024-04-11", "close": 99.85, "volume": 919349.0}, {"date": "2024-04-12", "close": 97.24, "volume": 1293298.0}, {"date": "2024-04-15", "close": 94.85, "volume": 1253433.0}, {"date": "2024-04-16", "close": 95.18, "volume": 1195660.0}, {"date": "2024-04-17", "close": 94.61, "volume": 839806.0}, {"date": "2024-04-18", "close": 95.31, "volume": 666736.0}, {"date": "2024-04-19", "close": 96.19, "volume": 1566720.0}, {"date": "2024-04-22", "close": 98.36, "volume": 1135677.0}, {"date": "2024-04-23", "close": 102.54, "volume": 1894758.0}, {"date": "2024-04-24", "close": 103.71, "volume": 1581008.0}, {"date": "2024-04-25", "close": 104.79, "volume": 944973.0}, {"date": "2024-04-26", "close": 107.43, "volume": 1066990.0}, {"date": "2024-04-29", "close": 103.92, "volume": 1182633.0}, {"date": "2024-04-30", "close": 102.22, "volume": 1167248.0}, {"date": "2024-05-01", "close": 105.75, "volume": 1114049.0}, {"date": "2024-05-02", "close": 106.1, "volume": 1156056.0}, {"date": "2024-05-03", "close": 105.66, "volume": 690290.0}, {"date": "2024-05-06", "close": 107.29, "volume": 682338.0}, {"date": "2024-05-07", "close": 106.95, "volume": 1069464.0}, {"date": "2024-05-08", "close": 105.65, "volume": 574083.0}, {"date": "2024-05-09", "close": 104.99, "volume": 572340.0}, {"date": "2024-05-10", "close": 106.05, "volume": 708570.0}, {"date": "2024-05-13", "close": 107.4, "volume": 580710.0}, {"date": "2024-05-14", "close": 109.31, "volume": 1178998.0}, {"date": "2024-05-15", "close": 111.23, "volume": 727633.0}, {"date": "2024-05-16", "close": 108.21, "volume": 997861.0}, {"date": "2024-05-17", "close": 110.08, "volume": 1084137.0}, {"date": "2024-05-20", "close": 110.66, "volume": 740181.0}, {"date": "2024-05-21", "close": 109.4, "volume": 602795.0}, {"date": "2024-05-22", "close": 107.86, "volume": 734471.0}, {"date": "2024-05-23", "close": 106.05, "volume": 1272227.0}, {"date": "2024-05-24", "close": 104.95, "volume": 863712.0}, {"date": "2024-05-28", "close": 100.13, "volume": 1652307.0}, {"date": "2024-05-29", "close": 102.3, "volume": 1462670.0}, {"date": "2024-05-30", "close": 93.18, "volume": 3261806.0}, {"date": "2024-05-31", "close": 104.05, "volume": 4330884.0}, {"date": "2024-06-03", "close": 102.79, "volume": 2330362.0}, {"date": "2024-06-04", "close": 102.97, "volume": 2269499.0}, {"date": "2024-06-05", "close": 107.21, "volume": 1488537.0}, {"date": "2024-06-06", "close": 113.11, "volume": 2486619.0}, {"date": "2024-06-07", "close": 111.95, "volume": 960321.0}, {"date": "2024-06-10", "close": 112.77, "volume": 1315860.0}, {"date": "2024-06-11", "close": 111.57, "volume": 1428936.0}, {"date": "2024-06-12", "close": 114.64, "volume": 1500783.0}, {"date": "2024-06-13", "close": 112.53, "volume": 1130643.0}, {"date": "2024-06-14", "close": 114.18, "volume": 860656.0}, {"date": "2024-06-17", "close": 112.34, "volume": 573302.0}, {"date": "2024-06-18", "close": 109.97, "volume": 892646.0}, {"date": "2024-06-20", "close": 108.99, "volume": 901436.0}, {"date": "2024-06-21", "close": 108.84, "volume": 1655073.0}, {"date": "2024-06-24", "close": 108.98, "volume": 1286987.0}, {"date": "2024-06-25", "close": 108.95, "volume": 886522.0}, {"date": "2024-06-26", "close": 110.04, "volume": 860703.0}, {"date": "2024-06-27", "close": 114.76, "volume": 1115617.0}, {"date": "2024-06-28", "close": 113.91, "volume": 1338158.0}, {"date": "2024-07-01", "close": 115.48, "volume": 1377250.0}, {"date": "2024-07-02", "close": 114.67, "volume": 1246765.0}, {"date": "2024-07-03", "close": 115.88, "volume": 428902.0}, {"date": "2024-07-05", "close": 114.87, "volume": 918071.0}, {"date": "2024-07-08", "close": 115.72, "volume": 1080988.0}, {"date": "2024-07-09", "close": 112.38, "volume": 1099913.0}, {"date": "2024-07-10", "close": 115.35, "volume": 1361862.0}, {"date": "2024-07-11", "close": 120.61, "volume": 1911124.0}, {"date": "2024-07-12", "close": 122.27, "volume": 1325496.0}, {"date": "2024-07-15", "close": 118.42, "volume": 1100404.0}, {"date": "2024-07-16", "close": 118.38, "volume": 974354.0}, {"date": "2024-07-17", "close": 115.53, "volume": 794850.0}, {"date": "2024-07-18", "close": 111.28, "volume": 909007.0}, {"date": "2024-07-19", "close": 111.84, "volume": 546344.0}, {"date": "2024-07-22", "close": 113.37, "volume": 872217.0}, {"date": "2024-07-23", "close": 117.39, "volume": 1312466.0}, {"date": "2024-07-24", "close": 110.42, "volume": 705730.0}, {"date": "2024-07-25", "close": 113.63, "volume": 1155256.0}, {"date": "2024-07-26", "close": 112.67, "volume": 571471.0}, {"date": "2024-07-29", "close": 112.31, "volume": 583510.0}, {"date": "2024-07-30", "close": 106.52, "volume": 2269112.0}, {"date": "2024-07-31", "close": 109.67, "volume": 1133485.0}, {"date": "2024-08-01", "close": 107.18, "volume": 987684.0}, {"date": "2024-08-02", "close": 102.12, "volume": 1053908.0}, {"date": "2024-08-05", "close": 100.0, "volume": 1257207.0}, {"date": "2024-08-06", "close": 101.53, "volume": 670339.0}, {"date": "2024-08-07", "close": 101.11, "volume": 717792.0}, {"date": "2024-08-08", "close": 104.93, "volume": 659784.0}, {"date": "2024-08-09", "close": 104.96, "volume": 556562.0}, {"date": "2024-08-12", "close": 102.77, "volume": 939690.0}, {"date": "2024-08-13", "close": 107.16, "volume": 684217.0}, {"date": "2024-08-14", "close": 105.57, "volume": 899217.0}, {"date": "2024-08-15", "close": 108.79, "volume": 791652.0}, {"date": "2024-08-16", "close": 108.81, "volume": 478397.0}, {"date": "2024-08-19", "close": 110.94, "volume": 960319.0}, {"date": "2024-08-20", "close": 110.39, "volume": 564987.0}, {"date": "2024-08-21", "close": 110.08, "volume": 636933.0}, {"date": "2024-08-22", "close": 105.57, "volume": 665311.0}, {"date": "2024-08-23", "close": 105.66, "volume": 1131038.0}, {"date": "2024-08-26", "close": 107.47, "volume": 674088.0}, {"date": "2024-08-27", "close": 105.54, "volume": 709714.0}, {"date": "2024-08-28", "close": 102.98, "volume": 883608.0}, {"date": "2024-08-29", "close": 103.64, "volume": 2494483.0}, {"date": "2024-08-30", "close": 76.19, "volume": 11701700.0}, {"date": "2024-09-03", "close": 73.25, "volume": 4029666.0}, {"date": "2024-09-04", "close": 73.34, "volume": 2743916.0}, {"date": "2024-09-05", "close": 72.52, "volume": 3003675.0}, {"date": "2024-09-06", "close": 70.14, "volume": 2246938.0}, {"date": "2024-09-09", "close": 71.1, "volume": 2624249.0}, {"date": "2024-09-10", "close": 72.09, "volume": 1286649.0}, {"date": "2024-09-11", "close": 74.46, "volume": 1446055.0}, {"date": "2024-09-12", "close": 73.82, "volume": 1531845.0}, {"date": "2024-09-13", "close": 75.24, "volume": 1207291.0}, {"date": "2024-09-16", "close": 75.8, "volume": 920742.0}, {"date": "2024-09-17", "close": 75.16, "volume": 928986.0}, {"date": "2024-09-18", "close": 74.92, "volume": 733978.0}, {"date": "2024-09-19", "close": 76.3, "volume": 945426.0}, {"date": "2024-09-20", "close": 76.39, "volume": 1265353.0}, {"date": "2024-09-23", "close": 77.04, "volume": 689215.0}, {"date": "2024-09-24", "close": 78.19, "volume": 809905.0}, {"date": "2024-09-25", "close": 78.32, "volume": 1057532.0}, {"date": "2024-09-26", "close": 77.54, "volume": 936484.0}, {"date": "2024-09-27", "close": 77.35, "volume": 703089.0}, {"date": "2024-09-30", "close": 76.76, "volume": 991634.0}, {"date": "2024-10-01", "close": 75.01, "volume": 1380552.0}, {"date": "2024-10-02", "close": 76.49, "volume": 1609364.0}, {"date": "2024-10-03", "close": 76.2, "volume": 912579.0}, {"date": "2024-10-04", "close": 79.01, "volume": 932136.0}, {"date": "2024-10-07", "close": 77.14, "volume": 968887.0}, {"date": "2024-10-08", "close": 76.51, "volume": 871954.0}, {"date": "2024-10-09", "close": 79.87, "volume": 1414010.0}, {"date": "2024-10-10", "close": 82.03, "volume": 1037675.0}, {"date": "2024-10-11", "close": 83.0, "volume": 1792337.0}, {"date": "2024-10-14", "close": 83.12, "volume": 1469356.0}, {"date": "2024-10-15", "close": 82.18, "volume": 859133.0}, {"date": "2024-10-16", "close": 81.97, "volume": 766849.0}, {"date": "2024-10-17", "close": 82.31, "volume": 1296936.0}, {"date": "2024-10-18", "close": 81.57, "volume": 1189038.0}, {"date": "2024-10-21", "close": 80.45, "volume": 909663.0}, {"date": "2024-10-22", "close": 79.42, "volume": 903485.0}, {"date": "2024-10-23", "close": 77.61, "volume": 901032.0}, {"date": "2024-10-24", "close": 78.4, "volume": 906820.0}, {"date": "2024-10-25", "close": 79.35, "volume": 608398.0}, {"date": "2024-10-28", "close": 79.52, "volume": 734600.0}, {"date": "2024-10-29", "close": 80.98, "volume": 402878.0}, {"date": "2024-10-30", "close": 80.98, "volume": 691332.0}, {"date": "2024-10-31", "close": 80.23, "volume": 596600.0}, {"date": "2024-11-01", "close": 80.84, "volume": 635119.0}, {"date": "2024-11-04", "close": 79.63, "volume": 795122.0}, {"date": "2024-11-05", "close": 82.4, "volume": 612066.0}, {"date": "2024-11-06", "close": 85.35, "volume": 1004630.0}, {"date": "2024-11-07", "close": 85.98, "volume": 629675.0}, {"date": "2024-11-08", "close": 86.95, "volume": 780467.0}, {"date": "2024-11-11", "close": 89.96, "volume": 1300865.0}, {"date": "2024-11-12", "close": 89.8, "volume": 877594.0}, {"date": "2024-11-13", "close": 90.12, "volume": 1143486.0}, {"date": "2024-11-14", "close": 89.23, "volume": 1441101.0}, {"date": "2024-11-15", "close": 86.32, "volume": 1776617.0}, {"date": "2024-11-18", "close": 86.06, "volume": 1235765.0}, {"date": "2024-11-19", "close": 88.27, "volume": 1872423.0}, {"date": "2024-11-20", "close": 88.58, "volume": 1254399.0}, {"date": "2024-11-21", "close": 94.13, "volume": 5324914.0}, {"date": "2024-11-22", "close": 108.03, "volume": 7738508.0}, {"date": "2024-11-25", "close": 111.48, "volume": 3660627.0}, {"date": "2024-11-26", "close": 111.53, "volume": 1846150.0}, {"date": "2024-11-27", "close": 110.13, "volume": 1496826.0}, {"date": "2024-11-29", "close": 109.46, "volume": 821642.0}, {"date": "2024-12-02", "close": 113.09, "volume": 1729014.0}, {"date": "2024-12-03", "close": 112.94, "volume": 1395550.0}, {"date": "2024-12-04", "close": 116.22, "volume": 1758656.0}, {"date": "2024-12-05", "close": 111.53, "volume": 2748768.0}, {"date": "2024-12-06", "close": 110.98, "volume": 1585904.0}, {"date": "2024-12-09", "close": 107.86, "volume": 2354836.0}, {"date": "2024-12-10", "close": 103.81, "volume": 1608841.0}, {"date": "2024-12-11", "close": 107.04, "volume": 1280043.0}, {"date": "2024-12-12", "close": 107.26, "volume": 730702.0}, {"date": "2024-12-13", "close": 104.05, "volume": 1486668.0}, {"date": "2024-12-16", "close": 104.61, "volume": 957727.0}, {"date": "2024-12-17", "close": 107.25, "volume": 1538701.0}, {"date": "2024-12-18", "close": 103.91, "volume": 1941383.0}, {"date": "2024-12-19", "close": 103.71, "volume": 1183451.0}, {"date": "2024-12-20", "close": 103.63, "volume": 1858716.0}, {"date": "2024-12-23", "close": 102.67, "volume": 1267809.0}, {"date": "2024-12-24", "close": 103.62, "volume": 341110.0}, {"date": "2024-12-26", "close": 103.62, "volume": 766183.0}, {"date": "2024-12-27", "close": 101.52, "volume": 721514.0}, {"date": "2024-12-30", "close": 100.28, "volume": 866342.0}, {"date": "2024-12-31", "close": 99.08, "volume": 1028233.0}, {"date": "2025-01-02", "close": 99.1, "volume": 1129947.0}, {"date": "2025-01-03", "close": 101.4, "volume": 1224827.0}, {"date": "2025-01-06", "close": 101.67, "volume": 1122531.0}, {"date": "2025-01-07", "close": 98.68, "volume": 1084938.0}, {"date": "2025-01-08", "close": 98.04, "volume": 1005594.0}, {"date": "2025-01-10", "close": 97.47, "volume": 1260352.0}, {"date": "2025-01-13", "close": 96.02, "volume": 979488.0}, {"date": "2025-01-14", "close": 97.99, "volume": 947705.0}, {"date": "2025-01-15", "close": 99.18, "volume": 1645800.0}, {"date": "2025-01-16", "close": 99.97, "volume": 1546845.0}, {"date": "2025-01-17", "close": 100.39, "volume": 1126624.0}, {"date": "2025-01-21", "close": 100.36, "volume": 1031177.0}, {"date": "2025-01-22", "close": 101.18, "volume": 882282.0}, {"date": "2025-01-23", "close": 104.09, "volume": 1655093.0}, {"date": "2025-01-24", "close": 104.36, "volume": 1132483.0}, {"date": "2025-01-27", "close": 104.92, "volume": 1681315.0}, {"date": "2025-01-28", "close": 117.25, "volume": 3378437.0}, {"date": "2025-01-29", "close": 113.29, "volume": 1908859.0}, {"date": "2025-01-30", "close": 110.6, "volume": 1155227.0}, {"date": "2025-01-31", "close": 112.58, "volume": 1173435.0}, {"date": "2025-02-03", "close": 111.52, "volume": 783814.0}, {"date": "2025-02-04", "close": 115.45, "volume": 1240362.0}, {"date": "2025-02-05", "close": 114.73, "volume": 756283.0}, {"date": "2025-02-06", "close": 114.3, "volume": 1090612.0}, {"date": "2025-02-07", "close": 112.96, "volume": 633139.0}, {"date": "2025-02-10", "close": 116.39, "volume": 1821260.0}, {"date": "2025-02-11", "close": 115.18, "volume": 1024432.0}, {"date": "2025-02-12", "close": 117.76, "volume": 1013686.0}, {"date": "2025-02-13", "close": 117.59, "volume": 1058045.0}, {"date": "2025-02-14", "close": 113.13, "volume": 1226883.0}, {"date": "2025-02-18", "close": 114.91, "volume": 1063913.0}, {"date": "2025-02-19", "close": 111.51, "volume": 837955.0}, {"date": "2025-02-20", "close": 109.61, "volume": 1041892.0}, {"date": "2025-02-21", "close": 106.38, "volume": 912165.0}, {"date": "2025-02-24", "close": 104.91, "volume": 1400551.0}, {"date": "2025-02-25", "close": 102.87, "volume": 1304630.0}, {"date": "2025-02-26", "close": 103.52, "volume": 1280987.0}, {"date": "2025-02-27", "close": 101.28, "volume": 2535907.0}, {"date": "2025-02-28", "close": 116.36, "volume": 4170857.0}, {"date": "2025-03-03", "close": 107.15, "volume": 2221436.0}, {"date": "2025-03-04", "close": 107.95, "volume": 1855157.0}, {"date": "2025-03-05", "close": 109.63, "volume": 1196269.0}, {"date": "2025-03-06", "close": 99.35, "volume": 1657021.0}, {"date": "2025-03-07", "close": 95.0, "volume": 2405570.0}, {"date": "2025-03-10", "close": 91.18, "volume": 3318479.0}, {"date": "2025-03-11", "close": 97.09, "volume": 3963692.0}, {"date": "2025-03-12", "close": 98.56, "volume": 1449309.0}, {"date": "2025-03-13", "close": 91.67, "volume": 2209390.0}, {"date": "2025-03-14", "close": 95.1, "volume": 1168128.0}, {"date": "2025-03-17", "close": 95.3, "volume": 1148822.0}, {"date": "2025-03-18", "close": 93.79, "volume": 870956.0}, {"date": "2025-03-19", "close": 95.32, "volume": 812951.0}, {"date": "2025-03-20", "close": 94.81, "volume": 697744.0}, {"date": "2025-03-21", "close": 97.21, "volume": 1137862.0}, {"date": "2025-03-24", "close": 101.61, "volume": 1178482.0}, {"date": "2025-03-25", "close": 102.42, "volume": 812366.0}, {"date": "2025-03-26", "close": 99.36, "volume": 696481.0}, {"date": "2025-03-27", "close": 95.06, "volume": 873855.0}, {"date": "2025-03-28", "close": 91.68, "volume": 1068915.0}, {"date": "2025-03-31", "close": 89.1, "volume": 1210125.0}, {"date": "2025-04-01", "close": 91.34, "volume": 1379443.0}, {"date": "2025-04-02", "close": 91.39, "volume": 1562528.0}, {"date": "2025-04-03", "close": 82.21, "volume": 2741730.0}, {"date": "2025-04-04", "close": 76.14, "volume": 2611156.0}, {"date": "2025-04-07", "close": 74.64, "volume": 3303757.0}, {"date": "2025-04-08", "close": 73.36, "volume": 1627772.0}, {"date": "2025-04-09", "close": 83.35, "volume": 1829295.0}, {"date": "2025-04-10", "close": 78.78, "volume": 1319755.0}, {"date": "2025-04-11", "close": 79.83, "volume": 1261826.0}, {"date": "2025-04-14", "close": 79.42, "volume": 1140041.0}, {"date": "2025-04-15", "close": 79.95, "volume": 1830968.0}, {"date": "2025-04-16", "close": 78.79, "volume": 1717228.0}, {"date": "2025-04-17", "close": 77.87, "volume": 885490.0}, {"date": "2025-04-21", "close": 75.67, "volume": 2038364.0}, {"date": "2025-04-22", "close": 76.39, "volume": 2094083.0}, {"date": "2025-04-23", "close": 77.54, "volume": 2693162.0}, {"date": "2025-04-24", "close": 82.12, "volume": 2726056.0}, {"date": "2025-04-25", "close": 84.22, "volume": 1813098.0}, {"date": "2025-04-28", "close": 84.8, "volume": 1856998.0}, {"date": "2025-04-29", "close": 85.97, "volume": 1143047.0}, {"date": "2025-04-30", "close": 86.2, "volume": 2028157.0}, {"date": "2025-05-01", "close": 86.3, "volume": 1717102.0}, {"date": "2025-05-02", "close": 82.92, "volume": 2753703.0}, {"date": "2025-05-05", "close": 83.26, "volume": 2131663.0}, {"date": "2025-05-06", "close": 82.85, "volume": 1734503.0}, {"date": "2025-05-07", "close": 84.52, "volume": 1418151.0}, {"date": "2025-05-08", "close": 86.27, "volume": 1415228.0}, {"date": "2025-05-09", "close": 85.56, "volume": 1000688.0}, {"date": "2025-05-12", "close": 92.76, "volume": 2246032.0}, {"date": "2025-05-13", "close": 93.5, "volume": 1345989.0}, {"date": "2025-05-14", "close": 93.07, "volume": 1720171.0}, {"date": "2025-05-15", "close": 92.19, "volume": 2920037.0}, {"date": "2025-05-16", "close": 92.32, "volume": 1565500.0}, {"date": "2025-05-19", "close": 92.29, "volume": 2191529.0}, {"date": "2025-05-20", "close": 94.17, "volume": 2327964.0}, {"date": "2025-05-21", "close": 90.65, "volume": 2052323.0}, {"date": "2025-05-22", "close": 93.0, "volume": 2116500.0}, {"date": "2025-05-23", "close": 92.25, "volume": 1141754.0}, {"date": "2025-05-27", "close": 92.85, "volume": 2611351.0}, {"date": "2025-05-28", "close": 92.37, "volume": 1524509.0}, {"date": "2025-05-29", "close": 92.03, "volume": 3330373.0}, {"date": "2025-05-30", "close": 80.87, "volume": 8818538.0}, {"date": "2025-06-02", "close": 81.7, "volume": 3149875.0}, {"date": "2025-06-03", "close": 83.71, "volume": 3187586.0}, {"date": "2025-06-04", "close": 83.83, "volume": 1897848.0}, {"date": "2025-06-05", "close": 86.29, "volume": 2431827.0}, {"date": "2025-06-06", "close": 86.39, "volume": 1846138.0}, {"date": "2025-06-09", "close": 85.71, "volume": 1982178.0}, {"date": "2025-06-10", "close": 84.72, "volume": 1987854.0}, {"date": "2025-06-11", "close": 83.17, "volume": 1856115.0}, {"date": "2025-06-12", "close": 83.25, "volume": 1145094.0}, {"date": "2025-06-13", "close": 79.39, "volume": 2595295.0}, {"date": "2025-06-16", "close": 81.18, "volume": 2826927.0}, {"date": "2025-06-17", "close": 84.06, "volume": 1949827.0}, {"date": "2025-06-18", "close": 83.43, "volume": 1096257.0}, {"date": "2025-06-20", "close": 82.0, "volume": 2269938.0}, {"date": "2025-06-23", "close": 82.12, "volume": 1387990.0}, {"date": "2025-06-24", "close": 83.91, "volume": 1507661.0}, {"date": "2025-06-25", "close": 80.98, "volume": 1827973.0}, {"date": "2025-06-26", "close": 82.61, "volume": 1156431.0}, {"date": "2025-06-27", "close": 82.69, "volume": 1641882.0}, {"date": "2025-06-30", "close": 84.33, "volume": 1661838.0}, {"date": "2025-07-01", "close": 83.71, "volume": 1410674.0}, {"date": "2025-07-02", "close": 84.2, "volume": 1458904.0}, {"date": "2025-07-03", "close": 87.2, "volume": 1212467.0}, {"date": "2025-07-07", "close": 86.28, "volume": 1526173.0}, {"date": "2025-07-08", "close": 86.07, "volume": 1281632.0}, {"date": "2025-07-09", "close": 86.56, "volume": 1284932.0}, {"date": "2025-07-10", "close": 84.7, "volume": 1785657.0}, {"date": "2025-07-11", "close": 84.27, "volume": 1508813.0}, {"date": "2025-07-14", "close": 85.25, "volume": 1732310.0}, {"date": "2025-07-15", "close": 84.03, "volume": 1430685.0}, {"date": "2025-07-16", "close": 85.04, "volume": 864836.0}, {"date": "2025-07-17", "close": 86.3, "volume": 996133.0}, {"date": "2025-07-18", "close": 86.79, "volume": 1027715.0}, {"date": "2025-07-21", "close": 86.86, "volume": 1176039.0}, {"date": "2025-07-22", "close": 87.35, "volume": 770249.0}, {"date": "2025-07-23", "close": 86.99, "volume": 952916.0}, {"date": "2025-07-24", "close": 88.71, "volume": 1101627.0}, {"date": "2025-07-25", "close": 89.86, "volume": 1186484.0}, {"date": "2025-07-28", "close": 88.86, "volume": 857606.0}, {"date": "2025-07-29", "close": 88.78, "volume": 955293.0}, {"date": "2025-07-30", "close": 87.99, "volume": 769252.0}, {"date": "2025-07-31", "close": 83.7, "volume": 1539802.0}, {"date": "2025-08-01", "close": 79.58, "volume": 1221728.0}, {"date": "2025-08-04", "close": 80.53, "volume": 1370636.0}, {"date": "2025-08-05", "close": 80.09, "volume": 1638608.0}, {"date": "2025-08-06", "close": 80.64, "volume": 2407359.0}, {"date": "2025-08-07", "close": 76.37, "volume": 1674200.0}, {"date": "2025-08-08", "close": 74.51, "volume": 2846171.0}, {"date": "2025-08-11", "close": 72.54, "volume": 1650873.0}, {"date": "2025-08-12", "close": 73.12, "volume": 1662846.0}, {"date": "2025-08-13", "close": 76.38, "volume": 1461367.0}, {"date": "2025-08-14", "close": 76.42, "volume": 1603150.0}, {"date": "2025-08-15", "close": 77.26, "volume": 2101130.0}, {"date": "2025-08-18", "close": 78.52, "volume": 765106.0}, {"date": "2025-08-19", "close": 77.63, "volume": 1919974.0}, {"date": "2025-08-20", "close": 77.11, "volume": 1824550.0}, {"date": "2025-08-21", "close": 77.59, "volume": 1854538.0}, {"date": "2025-08-22", "close": 80.06, "volume": 1404864.0}, {"date": "2025-08-25", "close": 78.97, "volume": 1344147.0}, {"date": "2025-08-26", "close": 77.58, "volume": 2274781.0}, {"date": "2025-08-27", "close": 83.3, "volume": 3238105.0}, {"date": "2025-08-28", "close": 87.79, "volume": 4965562.0}, {"date": "2025-08-29", "close": 85.06, "volume": 8866512.0}, {"date": "2025-09-02", "close": 85.09, "volume": 2873483.0}, {"date": "2025-09-03", "close": 86.29, "volume": 1578145.0}, {"date": "2025-09-04", "close": 84.71, "volume": 1986985.0}, {"date": "2025-09-05", "close": 86.71, "volume": 2260316.0}, {"date": "2025-09-08", "close": 92.3, "volume": 3574102.0}, {"date": "2025-09-09", "close": 91.19, "volume": 2387182.0}, {"date": "2025-09-10", "close": 89.93, "volume": 1961556.0}, {"date": "2025-09-11", "close": 89.06, "volume": 1368767.0}, {"date": "2025-09-12", "close": 87.54, "volume": 2101004.0}, {"date": "2025-09-15", "close": 88.31, "volume": 968916.0}, {"date": "2025-09-16", "close": 86.54, "volume": 2003807.0}, {"date": "2025-09-17", "close": 87.12, "volume": 1166466.0}, {"date": "2025-09-18", "close": 89.64, "volume": 1786719.0}, {"date": "2025-09-19", "close": 89.18, "volume": 2577659.0}, {"date": "2025-09-22", "close": 89.06, "volume": 1250137.0}, {"date": "2025-09-23", "close": 86.81, "volume": 1929153.0}, {"date": "2025-09-24", "close": 85.87, "volume": 720097.0}, {"date": "2025-09-25", "close": 85.12, "volume": 687620.0}, {"date": "2025-09-26", "close": 85.95, "volume": 1444978.0}, {"date": "2025-09-29", "close": 87.02, "volume": 1210462.0}, {"date": "2025-09-30", "close": 84.49, "volume": 1480974.0}, {"date": "2025-10-01", "close": 86.62, "volume": 1737162.0}, {"date": "2025-10-02", "close": 87.58, "volume": 1089792.0}, {"date": "2025-10-03", "close": 85.58, "volume": 1108111.0}, {"date": "2025-10-06", "close": 84.04, "volume": 2212090.0}, {"date": "2025-10-07", "close": 80.4, "volume": 1522093.0}, {"date": "2025-10-08", "close": 83.2, "volume": 1608575.0}, {"date": "2025-10-09", "close": 81.55, "volume": 1564390.0}, {"date": "2025-10-10", "close": 86.48, "volume": 4824497.0}, {"date": "2025-10-13", "close": 84.72, "volume": 2062944.0}, {"date": "2025-10-14", "close": 81.81, "volume": 1972193.0}, {"date": "2025-10-15", "close": 80.19, "volume": 2537834.0}, {"date": "2025-10-16", "close": 80.54, "volume": 1860510.0}, {"date": "2025-10-17", "close": 81.16, "volume": 1424561.0}, {"date": "2025-10-20", "close": 83.83, "volume": 1256994.0}, {"date": "2025-10-21", "close": 86.7, "volume": 1279627.0}, {"date": "2025-10-22", "close": 86.07, "volume": 1730496.0}, {"date": "2025-10-23", "close": 87.15, "volume": 1152344.0}, {"date": "2025-10-24", "close": 88.2, "volume": 1466480.0}, {"date": "2025-10-27", "close": 88.68, "volume": 1379544.0}, {"date": "2025-10-28", "close": 87.22, "volume": 1004918.0}, {"date": "2025-10-29", "close": 86.38, "volume": 1153859.0}, {"date": "2025-10-30", "close": 88.39, "volume": 1458851.0}, {"date": "2025-10-31", "close": 89.22, "volume": 1329157.0}, {"date": "2025-11-03", "close": 90.73, "volume": 2097695.0}, {"date": "2025-11-04", "close": 88.53, "volume": 1559131.0}, {"date": "2025-11-05", "close": 87.04, "volume": 1161875.0}, {"date": "2025-11-06", "close": 86.58, "volume": 1255758.0}, {"date": "2025-11-07", "close": 90.02, "volume": 1587864.0}, {"date": "2025-11-10", "close": 93.07, "volume": 1902019.0}, {"date": "2025-11-11", "close": 94.47, "volume": 1414278.0}, {"date": "2025-11-12", "close": 92.46, "volume": 1484233.0}, {"date": "2025-11-13", "close": 91.3, "volume": 1256404.0}, {"date": "2025-11-14", "close": 90.83, "volume": 1255045.0}, {"date": "2025-11-17", "close": 87.44, "volume": 1959533.0}, {"date": "2025-11-18", "close": 88.56, "volume": 1663410.0}, {"date": "2025-11-19", "close": 88.28, "volume": 1551123.0}, {"date": "2025-11-20", "close": 82.08, "volume": 3763614.0}, {"date": "2025-11-21", "close": 70.04, "volume": 8944597.0}, {"date": "2025-11-24", "close": 69.07, "volume": 3494140.0}, {"date": "2025-11-25", "close": 69.53, "volume": 3779503.0}, {"date": "2025-11-26", "close": 69.94, "volume": 2173539.0}, {"date": "2025-11-28", "close": 70.53, "volume": 937427.0}, {"date": "2025-12-01", "close": 71.09, "volume": 1910222.0}, {"date": "2025-12-02", "close": 72.26, "volume": 1755111.0}, {"date": "2025-12-03", "close": 75.02, "volume": 1933137.0}, {"date": "2025-12-04", "close": 73.73, "volume": 1672041.0}, {"date": "2025-12-05", "close": 74.67, "volume": 1470099.0}, {"date": "2025-12-08", "close": 75.55, "volume": 3097725.0}, {"date": "2025-12-09", "close": 74.69, "volume": 2014363.0}, {"date": "2025-12-10", "close": 78.87, "volume": 2208180.0}, {"date": "2025-12-11", "close": 79.29, "volume": 1888525.0}, {"date": "2025-12-12", "close": 76.31, "volume": 1569105.0}, {"date": "2025-12-15", "close": 73.72, "volume": 1742779.0}, {"date": "2025-12-16", "close": 74.98, "volume": 1417397.0}, {"date": "2025-12-17", "close": 74.52, "volume": 1383250.0}, {"date": "2025-12-18", "close": 76.17, "volume": 1613131.0}, {"date": "2025-12-19", "close": 76.42, "volume": 1817243.0}, {"date": "2025-12-22", "close": 78.43, "volume": 859598.0}, {"date": "2025-12-23", "close": 76.99, "volume": 1237502.0}, {"date": "2025-12-24", "close": 76.8, "volume": 370559.0}, {"date": "2025-12-26", "close": 76.97, "volume": 546229.0}, {"date": "2025-12-29", "close": 77.09, "volume": 1151469.0}, {"date": "2025-12-30", "close": 76.63, "volume": 702945.0}, {"date": "2025-12-31", "close": 75.44, "volume": 703406.0}, {"date": "2026-01-02", "close": 72.56, "volume": 1354474.0}, {"date": "2026-01-05", "close": 74.31, "volume": 1166352.0}, {"date": "2026-01-06", "close": 75.61, "volume": 1070966.0}, {"date": "2026-01-07", "close": 77.1, "volume": 802918.0}, {"date": "2026-01-08", "close": 78.48, "volume": 1668283.0}, {"date": "2026-01-09", "close": 78.62, "volume": 1398065.0}, {"date": "2026-01-12", "close": 76.69, "volume": 1127653.0}, {"date": "2026-01-13", "close": 75.34, "volume": 1354932.0}, {"date": "2026-01-14", "close": 72.46, "volume": 1045361.0}, {"date": "2026-01-15", "close": 72.81, "volume": 1931076.0}, {"date": "2026-01-16", "close": 71.38, "volume": 2256001.0}, {"date": "2026-01-20", "close": 69.57, "volume": 1452427.0}, {"date": "2026-01-21", "close": 69.52, "volume": 1390692.0}, {"date": "2026-01-22", "close": 71.8, "volume": 1117976.0}, {"date": "2026-01-23", "close": 71.78, "volume": 1143087.0}, {"date": "2026-01-26", "close": 75.16, "volume": 1777094.0}, {"date": "2026-01-27", "close": 74.22, "volume": 1719807.0}, {"date": "2026-01-28", "close": 73.38, "volume": 790504.0}, {"date": "2026-01-29", "close": 67.72, "volume": 2488957.0}, {"date": "2026-01-30", "close": 65.93, "volume": 1716557.0}, {"date": "2026-02-02", "close": 65.48, "volume": 2354300.0}, {"date": "2026-02-03", "close": 60.02, "volume": 2977110.0}, {"date": "2026-02-04", "close": 60.38, "volume": 2601699.0}, {"date": "2026-02-05", "close": 57.16, "volume": 1916672.0}, {"date": "2026-02-06", "close": 59.12, "volume": 2118342.0}, {"date": "2026-02-09", "close": 61.33, "volume": 2322463.0}, {"date": "2026-02-10", "close": 63.38, "volume": 1672617.0}, {"date": "2026-02-11", "close": 61.85, "volume": 1528883.0}, {"date": "2026-02-12", "close": 60.38, "volume": 2469324.0}, {"date": "2026-02-13", "close": 61.57, "volume": 1944675.0}, {"date": "2026-02-17", "close": 60.44, "volume": 3149079.0}, {"date": "2026-02-18", "close": 61.03, "volume": 1597705.0}, {"date": "2026-02-19", "close": 62.06, "volume": 1511627.0}, {"date": "2026-02-20", "close": 58.12, "volume": 2673767.0}, {"date": "2026-02-23", "close": 53.34, "volume": 4328332.0}, {"date": "2026-02-24", "close": 56.38, "volume": 3084341.0}, {"date": "2026-02-25", "close": 58.0, "volume": 2298911.0}, {"date": "2026-02-26", "close": 61.58, "volume": 4087538.0}, {"date": "2026-02-27", "close": 52.07, "volume": 7388007.0}, {"date": "2026-03-02", "close": 52.92, "volume": 2810448.0}, {"date": "2026-03-03", "close": 52.68, "volume": 2898069.0}, {"date": "2026-03-04", "close": 51.85, "volume": 2605189.0}, {"date": "2026-03-05", "close": 53.02, "volume": 2764036.0}, {"date": "2026-03-06", "close": 53.73, "volume": 2231109.0}, {"date": "2026-03-09", "close": 53.25, "volume": 2560800.0}, {"date": "2026-03-10", "close": 51.85, "volume": 2065310.0}, {"date": "2026-03-11", "close": 52.85, "volume": 1550140.0}, {"date": "2026-03-12", "close": 51.7, "volume": 1465501.0}, {"date": "2026-03-13", "close": 51.49, "volume": 2035973.0}, {"date": "2026-03-16", "close": 53.44, "volume": 2758471.0}, {"date": "2026-03-17", "close": 55.4, "volume": 2305626.0}, {"date": "2026-03-18", "close": 55.76, "volume": 1735687.0}, {"date": "2026-03-19", "close": 55.15, "volume": 1619300.0}, {"date": "2026-03-20", "close": 53.31, "volume": 7821394.0}, {"date": "2026-03-23", "close": 52.89, "volume": 1832124.0}, {"date": "2026-03-24", "close": 49.67, "volume": 2039097.0}, {"date": "2026-03-25", "close": 49.94, "volume": 1379956.0}, {"date": "2026-03-26", "close": 51.31, "volume": 1274329.0}, {"date": "2026-03-27", "close": 48.52, "volume": 1748614.0}, {"date": "2026-03-30", "close": 49.41, "volume": 1352835.0}, {"date": "2026-03-31", "close": 49.99, "volume": 1860574.0}, {"date": "2026-04-01", "close": 49.91, "volume": 1207001.0}, {"date": "2026-04-02", "close": 50.67, "volume": 910399.0}, {"date": "2026-04-06", "close": 50.56, "volume": 1121937.0}, {"date": "2026-04-07", "close": 49.82, "volume": 1579753.0}, {"date": "2026-04-08", "close": 48.72, "volume": 1792372.0}, {"date": "2026-04-09", "close": 45.0, "volume": 2523100.0}, {"date": "2026-04-10", "close": 43.3, "volume": 3216328.0}, {"date": "2026-04-13", "close": 45.59, "volume": 2018548.0}, {"date": "2026-04-14", "close": 45.39, "volume": 1380719.0}, {"date": "2026-04-15", "close": 47.51, "volume": 1428552.0}, {"date": "2026-04-16", "close": 47.66, "volume": 1929654.0}, {"date": "2026-04-17", "close": 47.56, "volume": 2190768.0}, {"date": "2026-04-20", "close": 48.96, "volume": 1769239.0}, {"date": "2026-04-21", "close": 48.39, "volume": 921760.0}, {"date": "2026-04-22", "close": 49.23, "volume": 1596022.0}, {"date": "2026-04-23", "close": 45.75, "volume": 2040087.0}, {"date": "2026-04-24", "close": 46.4, "volume": 2419228.0}, {"date": "2026-04-27", "close": 47.83, "volume": 1690203.0}, {"date": "2026-04-28", "close": 47.45, "volume": 1215938.0}, {"date": "2026-04-29", "close": 47.4, "volume": 1230847.0}, {"date": "2026-04-30", "close": 46.43, "volume": 1760371.0}, {"date": "2026-05-01", "close": 48.61, "volume": 1543545.0}, {"date": "2026-05-04", "close": 50.66, "volume": 1080607.0}, {"date": "2026-05-05", "close": 50.15, "volume": 1180418.0}, {"date": "2026-05-06", "close": 49.11, "volume": 1240440.0}, {"date": "2026-05-07", "close": 51.62, "volume": 2455792.0}, {"date": "2026-05-08", "close": 52.25, "volume": 1270600.0}, {"date": "2026-05-11", "close": 50.38, "volume": 2144213.0}, {"date": "2026-05-12", "close": 50.09, "volume": 1860248.0}, {"date": "2026-05-13", "close": 48.57, "volume": 2262193.0}, {"date": "2026-05-14", "close": 49.78, "volume": 1504838.0}, {"date": "2026-05-15", "close": 50.6, "volume": 2408331.0}, {"date": "2026-05-18", "close": 53.91, "volume": 2192706.0}, {"date": "2026-05-19", "close": 53.72, "volume": 2425751.0}, {"date": "2026-05-20", "close": 55.28, "volume": 2112844.0}, {"date": "2026-05-21", "close": 53.84, "volume": 1253563.0}, {"date": "2026-05-22", "close": 54.81, "volume": 1375556.0}, {"date": "2026-05-26", "close": 54.41, "volume": 1587084.0}, {"date": "2026-05-27", "close": 53.9, "volume": 1990359.0}, {"date": "2026-05-28", "close": 57.61, "volume": 6300725.0}, {"date": "2026-05-29", "close": 64.7, "volume": 7473171.0}, {"date": "2026-06-01", "close": 68.06, "volume": 4248069.0}, {"date": "2026-06-02", "close": 67.59, "volume": 2599658.0}, {"date": "2026-06-03", "close": 64.1, "volume": 2630448.0}, {"date": "2026-06-04", "close": 65.09, "volume": 1767779.0}, {"date": "2026-06-05", "close": 61.79, "volume": 1836638.0}, {"date": "2026-06-08", "close": 62.14, "volume": 1542931.0}, {"date": "2026-06-09", "close": 61.26, "volume": 2458147.0}, {"date": "2026-06-10", "close": 60.78, "volume": 1241926.0}, {"date": "2026-06-11", "close": 60.22, "volume": 1497407.0}, {"date": "2026-06-12", "close": 60.35, "volume": 1540243.0}, {"date": "2026-06-15", "close": 62.3, "volume": 2342592.0}, {"date": "2026-06-16", "close": 60.11, "volume": 1472668.0}, {"date": "2026-06-17", "close": 58.56, "volume": 1794091.0}, {"date": "2026-06-18", "close": 58.97, "volume": 3287795.0}, {"date": "2026-06-22", "close": 58.73, "volume": 2140597.0}, {"date": "2026-06-23", "close": 58.98, "volume": 1776474.0}, {"date": "2026-06-24", "close": 58.71, "volume": 1603454.0}, {"date": "2026-06-25", "close": 53.6, "volume": 3389506.0}, {"date": "2026-06-26", "close": 56.24, "volume": 3538167.0}, {"date": "2026-06-29", "close": 56.95, "volume": 1751442.0}, {"date": "2026-06-30", "close": 57.02, "volume": 1191117.0}, {"date": "2026-07-01", "close": 58.45, "volume": 1670515.0}, {"date": "2026-07-02", "close": 58.04, "volume": 1555250.0}, {"date": "2026-07-06", "close": 58.54, "volume": 1318702.0}, {"date": "2026-07-07", "close": 59.46, "volume": 1569586.0}, {"date": "2026-07-08", "close": 60.08, "volume": 1960022.0}, {"date": "2026-07-09", "close": 62.06, "volume": 1504561.0}, {"date": "2026-07-10", "close": 60.24, "volume": 1499106.0}, {"date": "2026-07-13", "close": 62.43, "volume": 1985660.0}, {"date": "2026-07-14", "close": 62.32, "volume": 2070090.0}, {"date": "2026-07-15", "close": 62.24, "volume": 1718983.0}, {"date": "2026-07-16", "close": 62.11, "volume": 1488153.0}, {"date": "2026-07-17", "close": 61.59, "volume": 1459276.0}, {"date": "2026-07-20", "close": 62.74, "volume": 1353051.0}, {"date": "2026-07-21", "close": 60.18, "volume": 1894762.0}, {"date": "2026-07-22", "close": 58.68, "volume": 1526740.0}, {"date": "2026-07-23", "close": 57.33, "volume": 1705384.0}, {"date": "2026-07-24", "close": 58.68, "volume": 955277.0}, {"date": "2026-07-27", "close": 61.24, "volume": 1398794.0}, {"date": "2026-07-28", "close": 62.1, "volume": 1229312.0}, {"date": "2026-07-29", "close": 64.44, "volume": 2177945.0}, {"date": "2026-07-30", "close": 64.25, "volume": 1735612.0}, {"date": "2026-07-31", "close": 65.79, "volume": 1640205.0}, {"date": "2026-08-03", "close": 68.74, "volume": 2551877.0}, {"date": "2026-08-04", "close": 71.06, "volume": 1779744.0}, {"date": "2026-08-05", "close": 69.72, "volume": 2369117.0}, {"date": "2026-08-06", "close": 69.95, "volume": 1714205.0}, {"date": "2026-08-07", "close": 75.11, "volume": 2538955.0}], "refreshing": true}