{"ticker": "FLUT", "overview": {"cik": "1635327", "ticker": "FLUT", "name": "Flutter Entertainment plc", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "sic": "7370", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001192870-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002028515-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000329", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000328", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000327", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000326", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000325", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002012791-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001973379-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003475", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000069", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001635327-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333800", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333794", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329409", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002786", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 644202.4302, "net": -644202.4302, "insiders": 5, "first_date": "2026-08-19", "last_date": "2026-09-01"}, "metrics": {"ticker": "FLUT", "has_prices": true, "as_of": "2026-09-23", "last": 85.89, "prev_close": 88.62, "change": -2.730000000000004, "change_pct": -0.030805687203791513, "session_volume": 2557818.0, "vwap_5": 89.03509698640863, "vwap_20": 96.08646349387821, "vwap_60": 99.18007875208818, "vwap_250": 141.63436414357625, "high_52w": 234.45, "low_52w": 85.89, "avg_volume_20": 2963598.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002028515-26-000015", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Robert Coldrake", "who_key": "Coldrake Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69479.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "The money boss sells $69K of FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2028515/000202851526000015/0002028515-26-000015-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001192870-26-000017", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Don H. Liu", "who_key": "LIU DON H", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55290.335, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Top exec sells $55K of FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000119287026000017/0001192870-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002012791-26-000017", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Jeremy Peter Jackson", "who_key": "Jackson Jeremy Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 172427.558, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "FLUT's CEO lightens up \u2014 $172K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2012791/000201279126000017/0002012791-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002012862-26-000013", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "James Philip Bishop", "who_key": "Bishop James Philip", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 72513.519, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Top exec sells $73K of FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012862/000201286226000013/0002012862-26-000013-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002012952-26-000016", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Daniel Mark Taylor", "who_key": "Taylor Daniel Mark", "role": "President FLUT; CEO FLUT Intl", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 77406.469, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "CEO cashes out $77K of FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012952/000201295226000016/0002012952-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002012791-26-000013", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Jeremy Peter Jackson", "who_key": "Jackson Jeremy Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 197084.6592, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "CEO offloads $197K of FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012791/000201279126000013/0002012791-26-000013-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001331271-26-000073", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000073/0001331271-26-000073-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0000902664-26-003475", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Flutter Entertainment plc", "who_key": "Flutter Entertainment plc", "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-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Flutter Entertainment plc moves to a 8.8% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/0000902664-26-003475-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001331271-26-000072", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000072/0001331271-26-000072-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001045520-26-000010", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Canadian Imperial BANK of Commerce /CAN/", "who_key": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "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-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/ takes a 7.3% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1045520/0001045520-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001331271-26-000070", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000070/0001331271-26-000070-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001422849-26-000116", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Capital World Investors moves to a 4.9% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000116-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001331271-26-000069", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000069/0001331271-26-000069-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001331271-26-000068", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000068/0001331271-26-000068-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001331271-26-000067", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000067/0001331271-26-000067-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001331271-26-000066", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000066/0001331271-26-000066-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001331271-26-000065", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000065/0001331271-26-000065-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "0001331271-26-000064", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000064/0001331271-26-000064-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "0001331271-26-000063", "src": "INSIDERS", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "10% owner files routine paperwork on FLUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000133127126000063/0001331271-26-000063-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0002012383-26-002786", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002786-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902664-26-002471", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Flutter Entertainment plc", "who_key": "Flutter Entertainment plc", "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-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Flutter Entertainment plc moves to a 6.7% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/0000902664-26-002471-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422849-26-000053", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Capital World Investors moves to a 5% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000053-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003475", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Flutter Entertainment plc", "who_key": "Flutter Entertainment plc", "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-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Flutter Entertainment plc moves to a 8.8% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/0000902664-26-003475-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001045520-26-000010", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Canadian Imperial BANK of Commerce /CAN/", "who_key": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "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-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/ takes a 7.3% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1045520/0001045520-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001422849-26-000116", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Capital World Investors moves to a 4.9% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000116-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002786", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002786-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902664-26-002471", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Flutter Entertainment plc", "who_key": "Flutter Entertainment plc", "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-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Flutter Entertainment plc moves to a 6.7% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/0000902664-26-002471-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422849-26-000053", "src": "13DG", "ticker": "FLUT", "cik": "1635327", "company": "Flutter Entertainment plc", "company_raw": "Flutter Entertainment plc", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Capital World Investors moves to a 5% passive stake in FLUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000053-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}], "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": "Flutter Entertainment plc Ordinary Shares", "new_value": "Flutter Entertainment plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001635327", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001635327", "applied": 1, "detected_at": "2026-10-24T10:55:23.899876"}]}, "key_people": [{"who": "Jeremy Peter Jackson", "who_key": "Jackson Jeremy Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 369512.21719999996, "net": -369512.21719999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172427.558, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012791/000201279126000017/0002012791-26-000017-index.htm"}, {"action": "SELL", "amount": 197084.6592, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012791/000201279126000013/0002012791-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 172427.558, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012791/000201279126000017/0002012791-26-000017-index.htm"}}, {"who": "Daniel Mark Taylor", "who_key": "Taylor Daniel Mark", "role": "President FLUT; CEO FLUT Intl", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 77406.469, "net": -77406.469, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77406.469, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012952/000201295226000016/0002012952-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 77406.469, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012952/000201295226000016/0002012952-26-000016-index.htm"}}, {"who": "James Philip Bishop", "who_key": "Bishop James Philip", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 72513.519, "net": -72513.519, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72513.519, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012862/000201286226000013/0002012862-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 72513.519, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012862/000201286226000013/0002012862-26-000013-index.htm"}}, {"who": "Robert Coldrake", "who_key": "Coldrake Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 69479.89, "net": -69479.89, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69479.89, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028515/000202851526000015/0002028515-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 69479.89, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028515/000202851526000015/0002028515-26-000015-index.htm"}}, {"who": "Don H. Liu", "who_key": "LIU DON H", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 55290.335, "net": -55290.335, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55290.335, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000119287026000017/0001192870-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 55290.335, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635327/000119287026000017/0001192870-26-000017-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -197084.6592}, {"date": "2026-09-01", "net": -447117.771}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001192870-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002028515-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000329", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000328", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000327", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000326", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000325", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002012791-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001973379-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003475", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000069", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001331271-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001635327-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333800", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333794", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329409", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002786", "price_sensitive": false}], "performance": {"ticker": "FLUT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-07", "close": 76.0, "volume": 118.0}, {"date": "2019-06-10", "close": 76.0, "volume": null}, {"date": "2019-06-11", "close": 74.4998, "volume": 856.0}, {"date": "2019-06-12", "close": 74.4998, "volume": null}, {"date": "2019-06-13", "close": 74.4998, "volume": null}, {"date": "2019-06-14", "close": 74.4998, "volume": null}, {"date": "2019-06-17", "close": 74.4998, "volume": null}, {"date": "2019-06-18", "close": 74.4998, "volume": null}, {"date": "2019-06-19", "close": 74.4998, "volume": null}, {"date": "2019-06-20", "close": 74.4998, "volume": null}, {"date": "2019-06-21", "close": 74.4998, "volume": null}, {"date": "2019-06-24", "close": 74.4998, "volume": null}, {"date": "2019-06-25", "close": 74.4998, "volume": null}, {"date": "2019-06-26", "close": 74.4998, "volume": null}, {"date": "2019-06-27", "close": 74.4998, "volume": null}, {"date": "2019-06-28", "close": 74.4998, "volume": null}, {"date": "2019-07-01", "close": 74.4998, "volume": null}, {"date": "2019-07-02", "close": 74.4998, "volume": null}, {"date": "2019-07-03", "close": 74.4998, "volume": null}, {"date": "2019-07-05", "close": 74.4998, "volume": null}, {"date": "2019-07-08", "close": 74.4998, "volume": null}, {"date": "2019-07-09", "close": 74.4998, "volume": null}, {"date": "2019-07-10", "close": 74.4998, "volume": null}, {"date": "2019-07-11", "close": 84.6922, "volume": 1705.0}, {"date": "2019-07-12", "close": 84.6922, "volume": null}, {"date": "2019-07-15", "close": 87.4, "volume": 299.0}, {"date": "2019-07-16", "close": 87.4, "volume": null}, {"date": "2019-07-17", "close": 87.4, "volume": null}, {"date": "2019-07-18", "close": 87.4, "volume": null}, {"date": "2019-07-19", "close": 87.4, "volume": null}, {"date": "2019-07-22", "close": 87.4, "volume": null}, {"date": "2019-07-23", "close": 87.4, "volume": null}, {"date": "2019-07-24", "close": 87.4, "volume": null}, {"date": "2019-07-25", "close": 87.4, "volume": null}, {"date": "2019-07-26", "close": 87.4, "volume": null}, {"date": "2019-07-29", "close": 87.4, "volume": null}, {"date": "2019-07-30", "close": 87.4, "volume": null}, {"date": "2019-07-31", "close": 87.4, "volume": null}, {"date": "2019-08-01", "close": 87.4, "volume": null}, {"date": "2019-08-02", "close": 87.4, "volume": null}, {"date": "2019-08-05", "close": 77.7093, "volume": 1509.0}, {"date": "2019-08-06", "close": 77.7093, "volume": null}, {"date": "2019-08-07", "close": 77.7093, "volume": null}, {"date": "2019-08-08", "close": 77.7093, "volume": null}, {"date": "2019-08-09", "close": 76.9, "volume": 167.0}, {"date": "2019-08-12", "close": 76.9, "volume": null}, {"date": "2019-08-13", "close": 76.9, "volume": null}, {"date": "2019-08-14", "close": 76.9, "volume": null}, {"date": "2019-08-15", "close": 76.9, "volume": null}, {"date": "2019-08-16", "close": 79.54, "volume": 950.0}, {"date": "2019-08-19", "close": 79.38, "volume": 203.0}, {"date": "2019-08-20", "close": 79.38, "volume": null}, {"date": "2019-08-21", "close": 79.38, "volume": null}, {"date": "2019-08-22", "close": 79.38, "volume": null}, {"date": "2019-08-23", "close": 81.97, "volume": 650.0}, {"date": "2019-08-26", "close": 81.97, "volume": null}, {"date": "2019-08-27", "close": 81.97, "volume": null}, {"date": "2019-08-28", "close": 83.9991, "volume": 600.0}, {"date": "2019-08-29", "close": 83.9991, "volume": null}, {"date": "2019-08-30", "close": 83.9991, "volume": null}, {"date": "2019-09-03", "close": 84.1918, "volume": 283.0}, {"date": "2019-09-04", "close": 84.1918, "volume": null}, {"date": "2019-09-05", "close": 84.1918, "volume": null}, {"date": "2019-09-06", "close": 84.1918, "volume": null}, {"date": "2019-09-09", "close": 84.1918, "volume": null}, {"date": "2019-09-10", "close": 84.1918, "volume": null}, {"date": "2019-09-11", "close": 84.1918, "volume": null}, {"date": "2019-09-12", "close": 93.1851, "volume": 8347.0}, {"date": "2019-09-13", "close": 93.0, "volume": 824.0}, {"date": "2019-09-16", "close": 93.0, "volume": null}, {"date": "2019-09-17", "close": 93.0, "volume": null}, {"date": "2019-09-18", "close": 93.0, "volume": null}, {"date": "2019-09-19", "close": 93.8978, "volume": 308.0}, {"date": "2019-09-20", "close": 93.8978, "volume": null}, {"date": "2019-09-23", "close": 93.8978, "volume": null}, {"date": "2019-09-24", "close": 93.8978, "volume": null}, {"date": "2019-09-25", "close": 93.8978, "volume": null}, {"date": "2019-09-26", "close": 93.8978, "volume": null}, {"date": "2019-09-27", "close": 93.8978, "volume": null}, {"date": "2019-09-30", "close": 93.8978, "volume": null}, {"date": "2019-10-01", "close": 93.8978, "volume": null}, {"date": "2019-10-02", "close": 100.3, "volume": 636.0}, {"date": "2019-10-03", "close": 99.5, "volume": 517.0}, {"date": "2019-10-04", "close": 99.5, "volume": null}, {"date": "2019-10-07", "close": 99.5, "volume": null}, {"date": "2019-10-08", "close": 99.5, "volume": null}, {"date": "2019-10-09", "close": 95.0, "volume": 170.0}, {"date": "2019-10-10", "close": 95.0, "volume": null}, {"date": "2019-10-11", "close": 95.0, "volume": null}, {"date": "2019-10-14", "close": 95.0, "volume": null}, {"date": "2019-10-15", "close": 95.0, "volume": null}, {"date": "2019-10-16", "close": 95.0, "volume": null}, {"date": "2019-10-17", "close": 95.0, "volume": null}, {"date": "2019-10-18", "close": 96.0, "volume": 545.0}, {"date": "2019-10-21", "close": 96.0, "volume": null}, {"date": "2019-10-22", "close": 96.0, "volume": null}, {"date": "2019-10-23", "close": 96.0, "volume": null}, {"date": "2019-10-24", "close": 96.0, "volume": null}, {"date": "2019-10-25", "close": 96.0, "volume": null}, {"date": "2019-10-28", "close": 96.0, "volume": null}, {"date": "2019-10-29", "close": 96.0, "volume": null}, {"date": "2019-10-30", "close": 96.0, "volume": null}, {"date": "2019-10-31", "close": 96.0, "volume": null}, {"date": "2019-11-01", "close": 96.0, "volume": null}, {"date": "2019-11-04", "close": 96.0, "volume": null}, {"date": "2019-11-05", "close": 102.1, "volume": 338.0}, {"date": "2019-11-06", "close": 102.1, "volume": null}, {"date": "2019-11-07", "close": 102.1, "volume": null}, {"date": "2019-11-08", "close": 102.1, "volume": null}, {"date": "2019-11-11", "close": 102.1, "volume": null}, {"date": "2019-11-12", "close": 102.1, "volume": null}, {"date": "2019-11-13", "close": 102.1, "volume": null}, {"date": "2019-11-14", "close": 102.1, "volume": null}, {"date": "2019-11-15", "close": 109.0, "volume": 113.0}, {"date": "2019-11-18", "close": 109.0, "volume": null}, {"date": "2019-11-19", "close": 109.0, "volume": null}, {"date": "2019-11-20", "close": 110.75, "volume": 722.0}, {"date": "2019-11-21", "close": 110.75, "volume": null}, {"date": "2019-11-22", "close": 110.75, "volume": null}, {"date": "2019-11-25", "close": 112.5, "volume": 693.0}, {"date": "2019-11-26", "close": 112.5, "volume": null}, {"date": "2019-11-27", "close": 114.25, "volume": 900.0}, {"date": "2019-11-29", "close": 114.25, "volume": null}, {"date": "2019-12-02", "close": 114.25, "volume": null}, {"date": "2019-12-03", "close": 114.25, "volume": null}, {"date": "2019-12-04", "close": 114.25, "volume": null}, {"date": "2019-12-05", "close": 114.25, "volume": null}, {"date": "2019-12-06", "close": 114.25, "volume": null}, {"date": "2019-12-09", "close": 114.25, "volume": null}, {"date": "2019-12-10", "close": 114.25, "volume": null}, {"date": "2019-12-11", "close": 114.25, "volume": null}, {"date": "2019-12-12", "close": 115.6893, "volume": 6966.0}, {"date": "2019-12-13", "close": 118.0, "volume": 248.0}, {"date": "2019-12-16", "close": 118.0, "volume": null}, {"date": "2019-12-17", "close": 117.01, "volume": 1100.0}, {"date": "2019-12-18", "close": 115.0, "volume": 251.0}, {"date": "2019-12-19", "close": 115.0, "volume": null}, {"date": "2019-12-20", "close": 115.0, "volume": null}, {"date": "2019-12-23", "close": 115.0, "volume": null}, {"date": "2019-12-24", "close": 115.0, "volume": null}, {"date": "2019-12-26", "close": 115.0, "volume": null}, {"date": "2019-12-27", "close": 115.0, "volume": null}, {"date": "2019-12-30", "close": 115.0, "volume": null}, {"date": "2019-12-31", "close": 115.0, "volume": null}, {"date": "2020-01-02", "close": 126.0, "volume": 213.0}, {"date": "2020-01-03", "close": 126.0, "volume": null}, {"date": "2020-01-06", "close": 126.0, "volume": null}, {"date": "2020-01-07", "close": 126.0, "volume": null}, {"date": "2020-01-08", "close": 126.0, "volume": null}, {"date": "2020-01-09", "close": 126.0, "volume": null}, {"date": "2020-01-10", "close": 126.0, "volume": null}, {"date": "2020-01-13", "close": 126.0, "volume": null}, {"date": "2020-01-14", "close": 119.25, "volume": 512.0}, {"date": "2020-01-15", "close": 119.25, "volume": null}, {"date": "2020-01-16", "close": 119.25, "volume": null}, {"date": "2020-01-17", "close": 119.25, "volume": null}, {"date": "2020-01-21", "close": 119.25, "volume": null}, {"date": "2020-01-22", "close": 120.0, "volume": 308.0}, {"date": "2020-01-23", "close": 120.0, "volume": null}, {"date": "2020-01-24", "close": 116.2, "volume": 1291.0}, {"date": "2020-01-27", "close": 116.2, "volume": null}, {"date": "2020-01-28", "close": 116.2, "volume": null}, {"date": "2020-01-29", "close": 116.2, "volume": null}, {"date": "2020-01-30", "close": 116.2, "volume": null}, {"date": "2020-01-31", "close": 116.2, "volume": null}, {"date": "2020-02-03", "close": 116.2, "volume": null}, {"date": "2020-02-04", "close": 116.2, "volume": null}, {"date": "2020-02-05", "close": 113.5908, "volume": 4031.0}, {"date": "2020-02-06", "close": 110.4, "volume": 630.0}, {"date": "2020-02-07", "close": 111.0, "volume": 246.0}, {"date": "2020-02-10", "close": 111.0, "volume": null}, {"date": "2020-02-11", "close": 114.0, "volume": 229.0}, {"date": "2020-02-12", "close": 114.0, "volume": null}, {"date": "2020-02-13", "close": 114.0, "volume": null}, {"date": "2020-02-14", "close": 114.0, "volume": null}, {"date": "2020-02-18", "close": 114.0, "volume": null}, {"date": "2020-02-19", "close": 115.0, "volume": 1350.0}, {"date": "2020-02-20", "close": 117.5, "volume": 576.0}, {"date": "2020-02-21", "close": 117.5, "volume": null}, {"date": "2020-02-24", "close": 117.5, "volume": null}, {"date": "2020-02-25", "close": 114.0, "volume": 441.0}, {"date": "2020-02-26", "close": 114.0, "volume": null}, {"date": "2020-02-27", "close": 107.0748, "volume": 414.0}, {"date": "2020-02-28", "close": 107.0748, "volume": null}, {"date": "2020-03-02", "close": 107.0748, "volume": null}, {"date": "2020-03-03", "close": 110.0, "volume": 695.0}, {"date": "2020-03-04", "close": 110.0, "volume": null}, {"date": "2020-03-05", "close": 110.0, "volume": null}, {"date": "2020-03-06", "close": 113.0, "volume": 330.0}, {"date": "2020-03-09", "close": 113.0, "volume": null}, {"date": "2020-03-10", "close": 103.1139, "volume": 4048.0}, {"date": "2020-03-11", "close": 103.1139, "volume": null}, {"date": "2020-03-12", "close": 103.1139, "volume": null}, {"date": "2020-03-13", "close": 80.8584, "volume": 493.0}, {"date": "2020-03-16", "close": 80.8584, "volume": null}, {"date": "2020-03-17", "close": 80.8584, "volume": null}, {"date": "2020-03-18", "close": 80.8584, "volume": null}, {"date": "2020-03-19", "close": 80.8584, "volume": null}, {"date": "2020-03-20", "close": 75.95, "volume": 1133.0}, {"date": "2020-03-23", "close": 75.0, "volume": 262.0}, {"date": "2020-03-24", "close": 77.45, "volume": 198.0}, {"date": "2020-03-25", "close": 86.3, "volume": 101.0}, {"date": "2020-03-26", "close": 89.05, "volume": 181.0}, {"date": "2020-03-27", "close": 89.05, "volume": null}, {"date": "2020-03-30", "close": 89.05, "volume": null}, {"date": "2020-03-31", "close": 89.05, "volume": null}, {"date": "2020-04-01", "close": 89.05, "volume": null}, {"date": "2020-04-02", "close": 89.05, "volume": null}, {"date": "2020-04-03", "close": 89.05, "volume": null}, {"date": "2020-04-06", "close": 89.05, "volume": null}, {"date": "2020-04-07", "close": 89.05, "volume": null}, {"date": "2020-04-08", "close": 89.05, "volume": null}, {"date": "2020-04-09", "close": 89.05, "volume": null}, {"date": "2020-04-13", "close": 89.05, "volume": null}, {"date": "2020-04-14", "close": 89.05, "volume": null}, {"date": "2020-04-15", "close": 89.05, "volume": null}, {"date": "2020-04-16", "close": 98.0, "volume": 601.0}, {"date": "2020-04-17", "close": 98.0, "volume": null}, {"date": "2020-04-20", "close": 98.0, "volume": null}, {"date": "2020-04-21", "close": 109.5, "volume": 293.0}, {"date": "2020-04-22", "close": 109.5, "volume": null}, {"date": "2020-04-23", "close": 111.25, "volume": 168.0}, {"date": "2020-04-24", "close": 111.25, "volume": null}, {"date": "2020-04-27", "close": 111.25, "volume": null}, {"date": "2020-04-28", "close": 118.62, "volume": 2397.0}, {"date": "2020-04-29", "close": 118.62, "volume": null}, {"date": "2020-04-30", "close": 118.62, "volume": null}, {"date": "2020-05-01", "close": 118.62, "volume": null}, {"date": "2020-05-04", "close": 119.6397, "volume": 10080.0}, {"date": "2020-05-05", "close": 119.6397, "volume": null}, {"date": "2020-05-06", "close": 119.6397, "volume": null}, {"date": "2020-05-07", "close": 120.0, "volume": 635.0}, {"date": "2020-05-08", "close": 126.0, "volume": 149.0}, {"date": "2020-05-11", "close": 124.15, "volume": 824.0}, {"date": "2020-05-12", "close": 124.15, "volume": null}, {"date": "2020-05-13", "close": 121.0, "volume": 219.0}, {"date": "2020-05-14", "close": 123.75, "volume": 6435.0}, {"date": "2020-05-15", "close": 123.75, "volume": null}, {"date": "2020-05-18", "close": 131.0, "volume": 5894.0}, {"date": "2020-05-19", "close": 131.0, "volume": null}, {"date": "2020-05-20", "close": 131.0, "volume": null}, {"date": "2020-05-21", "close": 131.0, "volume": null}, {"date": "2020-05-22", "close": 130.0, "volume": 402.0}, {"date": "2020-05-26", "close": 130.0, "volume": null}, {"date": "2020-05-27", "close": 130.0, "volume": null}, {"date": "2020-05-28", "close": 131.8678, "volume": 356.0}, {"date": "2020-05-29", "close": 129.0, "volume": 4703.0}, {"date": "2020-06-01", "close": 129.0, "volume": null}, {"date": "2020-06-02", "close": 133.2, "volume": 5040.0}, {"date": "2020-06-03", "close": 140.0, "volume": 265.0}, {"date": "2020-06-04", "close": 145.25, "volume": 1221.0}, {"date": "2020-06-05", "close": 143.5, "volume": 323.0}, {"date": "2020-06-08", "close": 143.5, "volume": null}, {"date": "2020-06-09", "close": 143.5, "volume": null}, {"date": "2020-06-10", "close": 137.45, "volume": 549.0}, {"date": "2020-06-11", "close": 134.6, "volume": 1396.0}, {"date": "2020-06-12", "close": 136.3313, "volume": 1159.0}, {"date": "2020-06-15", "close": 136.3313, "volume": null}, {"date": "2020-06-16", "close": 131.5, "volume": 1517.0}, {"date": "2020-06-17", "close": 136.819, "volume": 356.0}, {"date": "2020-06-18", "close": 136.819, "volume": null}, {"date": "2020-06-19", "close": 139.0, "volume": 1083.0}, {"date": "2020-06-22", "close": 143.5, "volume": 752.0}, {"date": "2020-06-23", "close": 144.0, "volume": 6732.0}, {"date": "2020-06-24", "close": 138.0, "volume": 4774.0}, {"date": "2020-06-25", "close": 137.469, "volume": 6690.0}, {"date": "2020-06-26", "close": 139.0, "volume": 170.0}, {"date": "2020-06-29", "close": 136.0, "volume": 131.0}, {"date": "2020-06-30", "close": 133.5, "volume": 1519.0}, {"date": "2020-07-01", "close": 133.5, "volume": 4075.0}, {"date": "2020-07-02", "close": 133.5, "volume": null}, {"date": "2020-07-06", "close": 133.0, "volume": 1321.0}, {"date": "2020-07-07", "close": 137.5, "volume": 9848.0}, {"date": "2020-07-08", "close": 135.0, "volume": 773.0}, {"date": "2020-07-09", "close": 135.75, "volume": 4368.0}, {"date": "2020-07-10", "close": 133.0, "volume": 4278.0}, {"date": "2020-07-13", "close": 111.11, "volume": 3288.0}, {"date": "2020-07-14", "close": 137.5, "volume": 89725.0}, {"date": "2020-07-15", "close": 144.0, "volume": 5411.0}, {"date": "2020-07-16", "close": 147.0, "volume": 5581.0}, {"date": "2020-07-17", "close": 143.55, "volume": 5006.0}, {"date": "2020-07-20", "close": 144.0, "volume": 5895.0}, {"date": "2020-07-21", "close": 145.25, "volume": 13942.0}, {"date": "2020-07-22", "close": 146.0, "volume": 3342.0}, {"date": "2020-07-23", "close": 145.0, "volume": 51209.0}, {"date": "2020-07-24", "close": 145.45, "volume": 20446.0}, {"date": "2020-07-27", "close": 134.0, "volume": 5042.0}, {"date": "2020-07-28", "close": 151.0, "volume": 11909.0}, {"date": "2020-07-29", "close": 158.0, "volume": 11110.0}, {"date": "2020-07-30", "close": 152.13, "volume": 8369.0}, {"date": "2020-07-31", "close": 150.0, "volume": 8087.0}, {"date": "2020-08-03", "close": 152.5, "volume": 988.0}, {"date": "2020-08-04", "close": 151.0, "volume": 534.0}, {"date": "2020-08-05", "close": 152.0, "volume": 4035.0}, {"date": "2020-08-06", "close": 153.75, "volume": 2882.0}, {"date": "2020-08-07", "close": 155.0, "volume": 1997.0}, {"date": "2020-08-10", "close": 153.0, "volume": 940.0}, {"date": "2020-08-11", "close": 158.4, "volume": 17852.0}, {"date": "2020-08-12", "close": 158.0, "volume": 2265.0}, {"date": "2020-08-13", "close": 164.0, "volume": 4190.0}, {"date": "2020-08-14", "close": 157.0, "volume": 3430.0}, {"date": "2020-08-17", "close": 158.0, "volume": 805.0}, {"date": "2020-08-18", "close": 160.0, "volume": 5401.0}, {"date": "2020-08-19", "close": 148.66, "volume": 1954.0}, {"date": "2020-08-20", "close": 157.0, "volume": 3734.0}, {"date": "2020-08-21", "close": 159.0, "volume": 4413.0}, {"date": "2020-08-24", "close": 159.4, "volume": 4973.0}, {"date": "2020-08-25", "close": 161.25, "volume": 6763.0}, {"date": "2020-08-26", "close": 162.5, "volume": 5621.0}, {"date": "2020-08-27", "close": 161.0, "volume": 5484.0}, {"date": "2020-08-28", "close": 167.51, "volume": 34701.0}, {"date": "2020-08-31", "close": 166.0, "volume": 2891.0}, {"date": "2020-09-01", "close": 160.75, "volume": 3785.0}, {"date": "2020-09-02", "close": 158.7, "volume": 2466.0}, {"date": "2020-09-03", "close": 149.5, "volume": 1502.0}, {"date": "2020-09-04", "close": 147.5, "volume": 3206.0}, {"date": "2020-09-08", "close": 144.6, "volume": 3501.0}, {"date": "2020-09-09", "close": 148.0, "volume": 1667.0}, {"date": "2020-09-10", "close": 150.6, "volume": 69043.0}, {"date": "2020-09-11", "close": 153.3, "volume": 34361.0}, {"date": "2020-09-14", "close": 154.74, "volume": 58916.0}, {"date": "2020-09-15", "close": 161.225, "volume": 52681.0}, {"date": "2020-09-16", "close": 160.5, "volume": 26912.0}, {"date": "2020-09-17", "close": 163.05, "volume": 28596.0}, {"date": "2020-09-18", "close": 159.0, "volume": 22198.0}, {"date": "2020-09-21", "close": 152.975, "volume": 87811.0}, {"date": "2020-09-22", "close": 148.88, "volume": 6903.0}, {"date": "2020-09-23", "close": 151.25, "volume": 3743.0}, {"date": "2020-09-24", "close": 152.5, "volume": 2891.0}, {"date": "2020-09-25", "close": 164.5, "volume": 81646.0}, {"date": "2020-09-28", "close": 161.575, "volume": 66373.0}, {"date": "2020-09-29", "close": 159.25, "volume": 10739.0}, {"date": "2020-09-30", "close": 159.17, "volume": 1742.0}, {"date": "2020-10-01", "close": 157.5, "volume": 4241.0}, {"date": "2020-10-02", "close": 158.0, "volume": 1090.0}, {"date": "2020-10-05", "close": 161.0, "volume": 1861.0}, {"date": "2020-10-06", "close": 162.21, "volume": 2940.0}, {"date": "2020-10-07", "close": 161.5, "volume": 1692.0}, {"date": "2020-10-08", "close": 164.32, "volume": 4429.0}, {"date": "2020-10-09", "close": 169.2, "volume": 5638.0}, {"date": "2020-10-12", "close": 169.0, "volume": 1574.0}, {"date": "2020-10-13", "close": 169.0, "volume": 4161.0}, {"date": "2020-10-14", "close": 167.7, "volume": 1580.0}, {"date": "2020-10-15", "close": 169.5, "volume": 2172.0}, {"date": "2020-10-16", "close": 171.965, "volume": 1865.0}, {"date": "2020-10-19", "close": 169.5, "volume": 2326.0}, {"date": "2020-10-20", "close": 168.0, "volume": 1186.0}, {"date": "2020-10-21", "close": 166.24, "volume": 518.0}, {"date": "2020-10-22", "close": 164.09, "volume": 3025.0}, {"date": "2020-10-23", "close": 168.14, "volume": 1529.0}, {"date": "2020-10-26", "close": 161.75, "volume": 1141.0}, {"date": "2020-10-27", "close": 161.786, "volume": 659.0}, {"date": "2020-10-28", "close": 155.5, "volume": 24506.0}, {"date": "2020-10-29", "close": 172.0, "volume": 3439.0}, {"date": "2020-10-30", "close": 172.45, "volume": 1647.0}, {"date": "2020-11-02", "close": 168.0, "volume": 2637.0}, {"date": "2020-11-03", "close": 170.45, "volume": 2656.0}, {"date": "2020-11-04", "close": 178.0001, "volume": 2406.0}, {"date": "2020-11-05", "close": 179.88, "volume": 2815.0}, {"date": "2020-11-06", "close": 184.1553, "volume": 767.0}, {"date": "2020-11-09", "close": 184.1553, "volume": null}, {"date": "2020-11-10", "close": 170.91, "volume": 1635.0}, {"date": "2020-11-11", "close": 179.9, "volume": 5396.0}, {"date": "2020-11-12", "close": 179.9, "volume": null}, {"date": "2020-11-13", "close": 179.55, "volume": 1355.0}, {"date": "2020-11-16", "close": 175.38, "volume": 1664.0}, {"date": "2020-11-17", "close": 167.05, "volume": 802.0}, {"date": "2020-11-18", "close": 171.0, "volume": 837.0}, {"date": "2020-11-19", "close": 170.15, "volume": 1088.0}, {"date": "2020-11-20", "close": 172.2, "volume": 2086.0}, {"date": "2020-11-23", "close": 169.07, "volume": 924.0}, {"date": "2020-11-24", "close": 169.07, "volume": null}, {"date": "2020-11-25", "close": 177.25, "volume": 2294.0}, {"date": "2020-11-27", "close": 182.25, "volume": 1833.0}, {"date": "2020-11-30", "close": 186.62, "volume": 984.0}, {"date": "2020-12-01", "close": 181.79, "volume": 2251.0}, {"date": "2020-12-02", "close": 180.4665, "volume": 1646.0}, {"date": "2020-12-03", "close": 192.0, "volume": 5150.0}, {"date": "2020-12-04", "close": 198.5, "volume": 12752.0}, {"date": "2020-12-07", "close": 200.0, "volume": 7493.0}, {"date": "2020-12-08", "close": 197.0, "volume": 2108.0}, {"date": "2020-12-09", "close": 196.84, "volume": 2945.0}, {"date": "2020-12-10", "close": 195.5, "volume": 1079.0}, {"date": "2020-12-11", "close": 196.0, "volume": 1440.0}, {"date": "2020-12-14", "close": 198.67, "volume": 2297.0}, {"date": "2020-12-15", "close": 204.49, "volume": 1643.0}, {"date": "2020-12-16", "close": 209.66, "volume": 3324.0}, {"date": "2020-12-17", "close": 209.0, "volume": 21048.0}, {"date": "2020-12-18", "close": 205.91, "volume": 3404.0}, {"date": "2020-12-21", "close": 198.6, "volume": 1013.0}, {"date": "2020-12-22", "close": 197.12, "volume": 1632.0}, {"date": "2020-12-23", "close": 204.765, "volume": 4545.0}, {"date": "2020-12-24", "close": 202.475, "volume": 1109.0}, {"date": "2020-12-28", "close": 204.5, "volume": 714.0}, {"date": "2020-12-29", "close": 205.25, "volume": 994.0}, {"date": "2020-12-30", "close": 208.5, "volume": 921.0}, {"date": "2020-12-31", "close": 205.9, "volume": 1554.0}, {"date": "2021-01-04", "close": 209.25, "volume": 1636.0}, {"date": "2021-01-05", "close": 212.12, "volume": 1691.0}, {"date": "2021-01-06", "close": 217.66, "volume": 6207.0}, {"date": "2021-01-07", "close": 215.0, "volume": 3653.0}, {"date": "2021-01-08", "close": 214.75, "volume": 903.0}, {"date": "2021-01-11", "close": 212.68, "volume": 3970.0}, {"date": "2021-01-12", "close": 212.65, "volume": 1040.0}, {"date": "2021-01-13", "close": 209.3, "volume": 1933.0}, {"date": "2021-01-14", "close": 203.21, "volume": 2510.0}, {"date": "2021-01-15", "close": 201.55, "volume": 1359.0}, {"date": "2021-01-19", "close": 197.0, "volume": 1708.0}, {"date": "2021-01-20", "close": 199.44, "volume": 5084.0}, {"date": "2021-01-21", "close": 199.255, "volume": 879.0}, {"date": "2021-01-22", "close": 196.25, "volume": 1040.0}, {"date": "2021-01-25", "close": 192.45, "volume": 2053.0}, {"date": "2021-01-26", "close": 193.11, "volume": 1488.0}, {"date": "2021-01-27", "close": 186.25, "volume": 3727.0}, {"date": "2021-01-28", "close": 189.33, "volume": 10002.0}, {"date": "2021-01-29", "close": 186.525, "volume": 4766.0}, {"date": "2021-02-01", "close": 190.04, "volume": 891.0}, {"date": "2021-02-02", "close": 192.32, "volume": 1722.0}, {"date": "2021-02-03", "close": 192.9, "volume": 1168.0}, {"date": "2021-02-04", "close": 191.0, "volume": 704.0}, {"date": "2021-02-05", "close": 197.5, "volume": 4837.0}, {"date": "2021-02-08", "close": 197.05, "volume": 4501.0}, {"date": "2021-02-09", "close": 199.97, "volume": 4626.0}, {"date": "2021-02-10", "close": 195.11, "volume": 4051.0}, {"date": "2021-02-11", "close": 195.5, "volume": 2988.0}, {"date": "2021-02-12", "close": 194.9, "volume": 2281.0}, {"date": "2021-02-16", "close": 195.815, "volume": 1106.0}, {"date": "2021-02-17", "close": 192.55, "volume": 1621.0}, {"date": "2021-02-18", "close": 190.65, "volume": 1835.0}, {"date": "2021-02-19", "close": 187.55, "volume": 5595.0}, {"date": "2021-02-22", "close": 198.25, "volume": 2171.0}, {"date": "2021-02-23", "close": 195.3, "volume": 1185.0}, {"date": "2021-02-24", "close": 198.25, "volume": 2092.0}, {"date": "2021-02-25", "close": 192.35, "volume": 5514.0}, {"date": "2021-02-26", "close": 192.0, "volume": 989.0}, {"date": "2021-03-01", "close": 201.0, "volume": 1324.0}, {"date": "2021-03-02", "close": 199.99, "volume": 1010.0}, {"date": "2021-03-03", "close": 204.835, "volume": 1999.0}, {"date": "2021-03-04", "close": 208.76, "volume": 5155.0}, {"date": "2021-03-05", "close": 204.99, "volume": 1199.0}, {"date": "2021-03-08", "close": 200.5, "volume": 1507.0}, {"date": "2021-03-09", "close": 204.53, "volume": 7588.0}, {"date": "2021-03-10", "close": 210.0, "volume": 1930.0}, {"date": "2021-03-11", "close": 219.75, "volume": 4350.0}, {"date": "2021-03-12", "close": 221.12, "volume": 2699.0}, {"date": "2021-03-15", "close": 237.0, "volume": 3136.0}, {"date": "2021-03-16", "close": 234.8, "volume": 3300.0}, {"date": "2021-03-17", "close": 234.92, "volume": 1591.0}, {"date": "2021-03-18", "close": 235.17, "volume": 1836.0}, {"date": "2021-03-19", "close": 230.26, "volume": 2477.0}, {"date": "2021-03-22", "close": 239.5, "volume": 3102.0}, {"date": "2021-03-23", "close": 229.09, "volume": 4575.0}, {"date": "2021-03-24", "close": 223.845, "volume": 1684.0}, {"date": "2021-03-25", "close": 222.25, "volume": 1564.0}, {"date": "2021-03-26", "close": 229.33, "volume": 1188.0}, {"date": "2021-03-29", "close": 218.01, "volume": 1527.0}, {"date": "2021-03-30", "close": 218.8, "volume": 722.0}, {"date": "2021-03-31", "close": 215.92, "volume": 739.0}, {"date": "2021-04-01", "close": 215.01, "volume": 1018.0}, {"date": "2021-04-05", "close": 219.555, "volume": 540.0}, {"date": "2021-04-06", "close": 217.49, "volume": 2337.0}, {"date": "2021-04-07", "close": 214.0, "volume": 1156.0}, {"date": "2021-04-08", "close": 214.245, "volume": 2035.0}, {"date": "2021-04-09", "close": 211.5, "volume": 1225.0}, {"date": "2021-04-12", "close": 209.1, "volume": 1742.0}, {"date": "2021-04-13", "close": 210.0, "volume": 561.0}, {"date": "2021-04-14", "close": 210.76, "volume": 907.0}, {"date": "2021-04-15", "close": 210.75, "volume": 819.0}, {"date": "2021-04-16", "close": 216.5, "volume": 2161.0}, {"date": "2021-04-19", "close": 210.0, "volume": 3017.0}, {"date": "2021-04-20", "close": 205.0, "volume": 1601.0}, {"date": "2021-04-21", "close": 203.4, "volume": 488.0}, {"date": "2021-04-22", "close": 204.425, "volume": 676.0}, {"date": "2021-04-23", "close": 212.85, "volume": 2076.0}, {"date": "2021-04-26", "close": 215.0, "volume": 3265.0}, {"date": "2021-04-27", "close": 219.5, "volume": 832.0}, {"date": "2021-04-28", "close": 219.0, "volume": 1166.0}, {"date": "2021-04-29", "close": 213.0, "volume": 832.0}, {"date": "2021-04-30", "close": 205.01, "volume": 1252.0}, {"date": "2021-05-03", "close": 206.5, "volume": 743.0}, {"date": "2021-05-04", "close": 199.52, "volume": 2061.0}, {"date": "2021-05-05", "close": 203.0, "volume": 518.0}, {"date": "2021-05-06", "close": 202.5356, "volume": 2802.0}, {"date": "2021-05-07", "close": 205.0, "volume": 1517.0}, {"date": "2021-05-10", "close": 202.77, "volume": 690.0}, {"date": "2021-05-11", "close": 190.508, "volume": 2543.0}, {"date": "2021-05-12", "close": 182.0, "volume": 6954.0}, {"date": "2021-05-13", "close": 177.99, "volume": 2841.0}, {"date": "2021-05-14", "close": 181.0, "volume": 913.0}, {"date": "2021-05-17", "close": 177.0, "volume": 892.0}, {"date": "2021-05-18", "close": 177.0, "volume": 1297.0}, {"date": "2021-05-19", "close": 168.15, "volume": 3271.0}, {"date": "2021-05-20", "close": 176.094, "volume": 720.0}, {"date": "2021-05-21", "close": 183.0, "volume": 1085.0}, {"date": "2021-05-24", "close": 186.4, "volume": 407.0}, {"date": "2021-05-25", "close": 186.73, "volume": 706.0}, {"date": "2021-05-26", "close": 190.4, "volume": 407.0}, {"date": "2021-05-27", "close": 189.09, "volume": 4580.0}, {"date": "2021-05-28", "close": 185.0, "volume": 973.0}, {"date": "2021-06-01", "close": 185.25, "volume": 428.0}, {"date": "2021-06-02", "close": 185.0, "volume": 741.0}, {"date": "2021-06-03", "close": 182.25, "volume": 465.0}, {"date": "2021-06-04", "close": 188.165, "volume": 557.0}, {"date": "2021-06-07", "close": 188.0, "volume": 1148.0}, {"date": "2021-06-08", "close": 194.975, "volume": 337.0}, {"date": "2021-06-09", "close": 199.99, "volume": 1559.0}, {"date": "2021-06-10", "close": 195.25, "volume": 1277.0}, {"date": "2021-06-11", "close": 191.45, "volume": 396.0}, {"date": "2021-06-14", "close": 193.5, "volume": 709.0}, {"date": "2021-06-15", "close": 189.5, "volume": 796.0}, {"date": "2021-06-16", "close": 191.44, "volume": 283.0}, {"date": "2021-06-17", "close": 189.5, "volume": 527.0}, {"date": "2021-06-18", "close": 187.5, "volume": 517.0}, {"date": "2021-06-21", "close": 190.11, "volume": 500.0}, {"date": "2021-06-22", "close": 194.5, "volume": 505.0}, {"date": "2021-06-23", "close": 197.5, "volume": 572.0}, {"date": "2021-06-24", "close": 198.75, "volume": 463.0}, {"date": "2021-06-25", "close": 193.971, "volume": 679.0}, {"date": "2021-06-28", "close": 189.0, "volume": 794.0}, {"date": "2021-06-29", "close": 185.5, "volume": 306.0}, {"date": "2021-06-30", "close": 181.615, "volume": 940.0}, {"date": "2021-07-01", "close": 187.375, "volume": 714.0}, {"date": "2021-07-02", "close": 186.0, "volume": 413.0}, {"date": "2021-07-06", "close": 187.0, "volume": 306.0}, {"date": "2021-07-07", "close": 183.595, "volume": 223.0}, {"date": "2021-07-08", "close": 178.15, "volume": 1176.0}, {"date": "2021-07-09", "close": 180.0, "volume": 636.0}, {"date": "2021-07-12", "close": 174.25, "volume": 580.0}, {"date": "2021-07-13", "close": 172.0, "volume": 2318.0}, {"date": "2021-07-14", "close": 172.785, "volume": 325.0}, {"date": "2021-07-15", "close": 167.0, "volume": 3997.0}, {"date": "2021-07-16", "close": 167.0, "volume": 717.0}, {"date": "2021-07-19", "close": 162.5, "volume": 1898.0}, {"date": "2021-07-20", "close": 161.97, "volume": 665.0}, {"date": "2021-07-21", "close": 168.885, "volume": 1665.0}, {"date": "2021-07-22", "close": 179.0, "volume": 457.0}, {"date": "2021-07-23", "close": 176.1701, "volume": 404.0}, {"date": "2021-07-26", "close": 169.09, "volume": 807.0}, {"date": "2021-07-27", "close": 174.9361, "volume": 983.0}, {"date": "2021-07-28", "close": 172.75, "volume": 954.0}, {"date": "2021-07-29", "close": 172.365, "volume": 318.0}, {"date": "2021-07-30", "close": 173.0, "volume": 463.0}, {"date": "2021-08-02", "close": 168.0, "volume": 673.0}, {"date": "2021-08-03", "close": 166.45, "volume": 608.0}, {"date": "2021-08-04", "close": 173.99, "volume": 537.0}, {"date": "2021-08-05", "close": 170.8, "volume": 1113.0}, {"date": "2021-08-06", "close": 176.695, "volume": 1143.0}, {"date": "2021-08-09", "close": 179.0001, "volume": 496.0}, {"date": "2021-08-10", "close": 193.0, "volume": 2198.0}, {"date": "2021-08-11", "close": 193.86, "volume": 1350.0}, {"date": "2021-08-12", "close": 194.54, "volume": 5886.0}, {"date": "2021-08-13", "close": 197.0, "volume": 653.0}, {"date": "2021-08-16", "close": 192.58, "volume": 1873.0}, {"date": "2021-08-17", "close": 190.8, "volume": 534.0}, {"date": "2021-08-18", "close": 190.0, "volume": 598.0}, {"date": "2021-08-19", "close": 187.535, "volume": 553.0}, {"date": "2021-08-20", "close": 186.425, "volume": 1236.0}, {"date": "2021-08-23", "close": 185.0, "volume": 1162.0}, {"date": "2021-08-24", "close": 188.925, "volume": 668.0}, {"date": "2021-08-25", "close": 197.88, "volume": 1262.0}, {"date": "2021-08-26", "close": 194.75, "volume": 743.0}, {"date": "2021-08-27", "close": 196.0, "volume": 889.0}, {"date": "2021-08-30", "close": 193.95, "volume": 811.0}, {"date": "2021-08-31", "close": 194.5, "volume": 264.0}, {"date": "2021-09-01", "close": 196.89, "volume": 729.0}, {"date": "2021-09-02", "close": 195.685, "volume": 2254.0}, {"date": "2021-09-03", "close": 199.0, "volume": 1599.0}, {"date": "2021-09-07", "close": 204.5999, "volume": 962.0}, {"date": "2021-09-08", "close": 198.415, "volume": 969.0}, {"date": "2021-09-09", "close": 201.0, "volume": 663.0}, {"date": "2021-09-10", "close": 202.3299, "volume": 1488.0}, {"date": "2021-09-13", "close": 198.95, "volume": 738.0}, {"date": "2021-09-14", "close": 200.43, "volume": 4398.0}, {"date": "2021-09-15", "close": 201.85, "volume": 3560.0}, {"date": "2021-09-16", "close": 210.132, "volume": 43919.0}, {"date": "2021-09-17", "close": 209.57, "volume": 1543.0}, {"date": "2021-09-20", "close": 200.5, "volume": 1019.0}, {"date": "2021-09-21", "close": 209.61, "volume": 1349.0}, {"date": "2021-09-22", "close": 216.8, "volume": 5096.0}, {"date": "2021-09-23", "close": 214.545, "volume": 9832.0}, {"date": "2021-09-24", "close": 212.64, "volume": 472.0}, {"date": "2021-09-27", "close": 207.1, "volume": 631.0}, {"date": "2021-09-28", "close": 203.5, "volume": 1433.0}, {"date": "2021-09-29", "close": 202.22, "volume": 256.0}, {"date": "2021-09-30", "close": 198.0, "volume": 849.0}, {"date": "2021-10-01", "close": 200.0, "volume": 4466.0}, {"date": "2021-10-04", "close": 197.625, "volume": 476.0}, {"date": "2021-10-05", "close": 197.93, "volume": 1103.0}, {"date": "2021-10-06", "close": 194.21, "volume": 569.0}, {"date": "2021-10-07", "close": 204.07, "volume": 539.0}, {"date": "2021-10-08", "close": 194.1285, "volume": 696.0}, {"date": "2021-10-11", "close": 190.2, "volume": 1288.0}, {"date": "2021-10-12", "close": 194.25, "volume": 757.0}, {"date": "2021-10-13", "close": 194.22, "volume": 761.0}, {"date": "2021-10-14", "close": 196.05, "volume": 318.0}, {"date": "2021-10-15", "close": 200.16, "volume": 378.0}, {"date": "2021-10-18", "close": 198.5, "volume": 511.0}, {"date": "2021-10-19", "close": 198.3, "volume": 1947.0}, {"date": "2021-10-20", "close": 197.25, "volume": 833.0}, {"date": "2021-10-21", "close": 195.05, "volume": 1717.0}, {"date": "2021-10-22", "close": 197.0, "volume": 535.0}, {"date": "2021-10-25", "close": 196.0, "volume": 527.0}, {"date": "2021-10-26", "close": 198.4, "volume": 1087.0}, {"date": "2021-10-27", "close": 196.1, "volume": 107.0}, {"date": "2021-10-28", "close": 191.2501, "volume": 830.0}, {"date": "2021-10-29", "close": 189.0, "volume": 1589.0}, {"date": "2021-11-01", "close": 190.375, "volume": 2153.0}, {"date": "2021-11-02", "close": 176.139, "volume": 6855.0}, {"date": "2021-11-03", "close": 176.0, "volume": 798.0}, {"date": "2021-11-04", "close": 173.66, "volume": 826.0}, {"date": "2021-11-05", "close": 169.375, "volume": 4636.0}, {"date": "2021-11-08", "close": 166.75, "volume": 1746.0}, {"date": "2021-11-09", "close": 170.0, "volume": 2244.0}, {"date": "2021-11-10", "close": 169.375, "volume": 586.0}, {"date": "2021-11-11", "close": 163.0, "volume": 2212.0}, {"date": "2021-11-12", "close": 163.625, "volume": 732.0}, {"date": "2021-11-15", "close": 161.6, "volume": 1105.0}, {"date": "2021-11-16", "close": 161.25, "volume": 2927.0}, {"date": "2021-11-17", "close": 157.78, "volume": 812.0}, {"date": "2021-11-18", "close": 155.01, "volume": 2319.0}, {"date": "2021-11-19", "close": 155.125, "volume": 3969.0}, {"date": "2021-11-22", "close": 152.36, "volume": 14948.0}, {"date": "2021-11-23", "close": 148.605, "volume": 1800.0}, {"date": "2021-11-24", "close": 144.0, "volume": 1817.0}, {"date": "2021-11-26", "close": 136.375, "volume": 2033.0}, {"date": "2021-11-29", "close": 135.95, "volume": 4075.0}, {"date": "2021-11-30", "close": 139.5, "volume": 1443.0}, {"date": "2021-12-01", "close": 137.77, "volume": 6503.0}, {"date": "2021-12-02", "close": 135.315, "volume": 6105.0}, {"date": "2021-12-03", "close": 134.0, "volume": 3664.0}, {"date": "2021-12-06", "close": 142.0, "volume": 3728.0}, {"date": "2021-12-07", "close": 145.475, "volume": 985.0}, {"date": "2021-12-08", "close": 150.4175, "volume": 1478.0}, {"date": "2021-12-09", "close": 144.0, "volume": 926.0}, {"date": "2021-12-10", "close": 148.75, "volume": 2507.0}, {"date": "2021-12-13", "close": 145.89, "volume": 1972.0}, {"date": "2021-12-14", "close": 141.0, "volume": 5690.0}, {"date": "2021-12-15", "close": 141.299, "volume": 3137.0}, {"date": "2021-12-16", "close": 142.6375, "volume": 726.0}, {"date": "2021-12-17", "close": 146.72, "volume": 666.0}, {"date": "2021-12-20", "close": 147.91, "volume": 2083.0}, {"date": "2021-12-21", "close": 148.5, "volume": 642.0}, {"date": "2021-12-22", "close": 149.255, "volume": 5062.0}, {"date": "2021-12-23", "close": 152.4475, "volume": 506.0}, {"date": "2021-12-27", "close": 155.565, "volume": 5190.0}, {"date": "2021-12-28", "close": 155.5, "volume": 495.0}, {"date": "2021-12-29", "close": 157.43, "volume": 1527.0}, {"date": "2021-12-30", "close": 157.5, "volume": 482.0}, {"date": "2021-12-31", "close": 157.5, "volume": 769.0}, {"date": "2022-01-03", "close": 161.14, "volume": 3487.0}, {"date": "2022-01-04", "close": 160.0, "volume": 1503.0}, {"date": "2022-01-05", "close": 165.1, "volume": 2496.0}, {"date": "2022-01-06", "close": 151.56, "volume": 1958.0}, {"date": "2022-01-07", "close": 152.5, "volume": 722.0}, {"date": "2022-01-10", "close": 153.8, "volume": 1492.0}, {"date": "2022-01-11", "close": 160.0, "volume": 2392.0}, {"date": "2022-01-12", "close": 156.6025, "volume": 569.0}, {"date": "2022-01-13", "close": 160.33, "volume": 779.0}, {"date": "2022-01-14", "close": 157.085, "volume": 1299.0}, {"date": "2022-01-18", "close": 148.375, "volume": 2385.0}, {"date": "2022-01-19", "close": 152.25, "volume": 585.0}, {"date": "2022-01-20", "close": 152.625, "volume": 933.0}, {"date": "2022-01-21", "close": 149.0, "volume": 921.0}, {"date": "2022-01-24", "close": 144.74, "volume": 11733.0}, {"date": "2022-01-25", "close": 141.25, "volume": 845.0}, {"date": "2022-01-26", "close": 148.57, "volume": 1020.0}, {"date": "2022-01-27", "close": 140.0, "volume": 1726.0}, {"date": "2022-01-28", "close": 145.75, "volume": 464.0}, {"date": "2022-01-31", "close": 151.76, "volume": 1671.0}, {"date": "2022-02-01", "close": 151.74, "volume": 8141.0}, {"date": "2022-02-02", "close": 148.05, "volume": 1494.0}, {"date": "2022-02-03", "close": 142.31, "volume": 712.0}, {"date": "2022-02-04", "close": 144.5, "volume": 280.0}, {"date": "2022-02-07", "close": 148.715, "volume": 433.0}, {"date": "2022-02-08", "close": 153.75, "volume": 651.0}, {"date": "2022-02-09", "close": 154.04, "volume": 1477.0}, {"date": "2022-02-10", "close": 148.01, "volume": 529.0}, {"date": "2022-02-11", "close": 145.5, "volume": 365.0}, {"date": "2022-02-14", "close": 151.875, "volume": 635.0}, {"date": "2022-02-15", "close": 146.02, "volume": 541.0}, {"date": "2022-02-16", "close": 150.6139, "volume": 2818.0}, {"date": "2022-02-17", "close": 152.4725, "volume": 506.0}, {"date": "2022-02-18", "close": 145.6, "volume": 588.0}, {"date": "2022-02-22", "close": 145.65, "volume": 1010.0}, {"date": "2022-02-23", "close": 137.63, "volume": 240.0}, {"date": "2022-02-24", "close": 137.175, "volume": 473.0}, {"date": "2022-02-25", "close": 138.025, "volume": 923.0}, {"date": "2022-02-28", "close": 141.365, "volume": 1446.0}, {"date": "2022-03-01", "close": 124.565, "volume": 3584.0}, {"date": "2022-03-02", "close": 122.64, "volume": 1334.0}, {"date": "2022-03-03", "close": 115.47, "volume": 5087.0}, {"date": "2022-03-04", "close": 105.705, "volume": 3554.0}, {"date": "2022-03-07", "close": 104.34, "volume": 2340.0}, {"date": "2022-03-08", "close": 108.105, "volume": 1022.0}, {"date": "2022-03-09", "close": 114.435, "volume": 2415.0}, {"date": "2022-03-10", "close": 112.45, "volume": 2357.0}, {"date": "2022-03-11", "close": 117.91, "volume": 1195.0}, {"date": "2022-03-14", "close": 114.04, "volume": 362.0}, {"date": "2022-03-15", "close": 115.5675, "volume": 1586.0}, {"date": "2022-03-16", "close": 118.01, "volume": 493.0}, {"date": "2022-03-17", "close": 119.37, "volume": 1727.0}, {"date": "2022-03-18", "close": 122.66, "volume": 2917.0}, {"date": "2022-03-21", "close": 119.3175, "volume": 159.0}, {"date": "2022-03-22", "close": 122.0, "volume": 166.0}, {"date": "2022-03-23", "close": 118.5, "volume": 348.0}, {"date": "2022-03-24", "close": 112.35, "volume": 3144.0}, {"date": "2022-03-25", "close": 114.52, "volume": 534.0}, {"date": "2022-03-28", "close": 114.0, "volume": 453.0}, {"date": "2022-03-29", "close": 120.38, "volume": 1773.0}, {"date": "2022-03-30", "close": 114.955, "volume": 317.0}, {"date": "2022-03-31", "close": 116.0, "volume": 986.0}, {"date": "2022-04-01", "close": 118.61, "volume": 169.0}, {"date": "2022-04-04", "close": 118.35, "volume": 1048.0}, {"date": "2022-04-05", "close": 117.5, "volume": 166.0}, {"date": "2022-04-06", "close": 109.01, "volume": 1006.0}, {"date": "2022-04-07", "close": 108.66, "volume": 3455.0}, {"date": "2022-04-08", "close": 105.57, "volume": 832.0}, {"date": "2022-04-11", "close": 109.375, "volume": 2790.0}, {"date": "2022-04-12", "close": 107.5, "volume": 1808.0}, {"date": "2022-04-13", "close": 106.42, "volume": 650.0}, {"date": "2022-04-14", "close": 108.76, "volume": 782.0}, {"date": "2022-04-18", "close": 111.43, "volume": 872.0}, {"date": "2022-04-19", "close": 110.25, "volume": 405.0}, {"date": "2022-04-20", "close": 110.625, "volume": 998.0}, {"date": "2022-04-21", "close": 107.66, "volume": 149.0}, {"date": "2022-04-22", "close": 108.5, "volume": 1966.0}, {"date": "2022-04-25", "close": 105.74, "volume": 3685.0}, {"date": "2022-04-26", "close": 100.01, "volume": 1633.0}, {"date": "2022-04-27", "close": 99.825, "volume": 4610.0}, {"date": "2022-04-28", "close": 98.6, "volume": 2176.0}, {"date": "2022-04-29", "close": 99.75, "volume": 742.0}, {"date": "2022-05-02", "close": 100.25, "volume": 975.0}, {"date": "2022-05-03", "close": 101.25, "volume": 894.0}, {"date": "2022-05-04", "close": 114.13, "volume": 2747.0}, {"date": "2022-05-05", "close": 105.13, "volume": 561.0}, {"date": "2022-05-06", "close": 104.5, "volume": 1652.0}, {"date": "2022-05-09", "close": 97.105, "volume": 1528.0}, {"date": "2022-05-10", "close": 100.98, "volume": 2241.0}, {"date": "2022-05-11", "close": 100.25, "volume": 1678.0}, {"date": "2022-05-12", "close": 100.73, "volume": 667.0}, {"date": "2022-05-13", "close": 109.99, "volume": 1364.0}, {"date": "2022-05-16", "close": 111.65, "volume": 3060.0}, {"date": "2022-05-17", "close": 115.21, "volume": 406.0}, {"date": "2022-05-18", "close": 113.96, "volume": 717.0}, {"date": "2022-05-19", "close": 113.99, "volume": 770.0}, {"date": "2022-05-20", "close": 112.32, "volume": 1206.0}, {"date": "2022-05-23", "close": 117.25, "volume": 1411.0}, {"date": "2022-05-24", "close": 112.0, "volume": 1685.0}, {"date": "2022-05-25", "close": 115.75, "volume": 509.0}, {"date": "2022-05-26", "close": 115.7, "volume": 1454.0}, {"date": "2022-05-27", "close": 121.625, "volume": 779.0}, {"date": "2022-05-31", "close": 122.025, "volume": 4439.0}, {"date": "2022-06-01", "close": 115.125, "volume": 2147.0}, {"date": "2022-06-02", "close": 111.99, "volume": 536.0}, {"date": "2022-06-03", "close": 117.0, "volume": 703.0}, {"date": "2022-06-06", "close": 111.1, "volume": 66695.0}, {"date": "2022-06-07", "close": 114.125, "volume": 589.0}, {"date": "2022-06-08", "close": 117.0, "volume": 526.0}, {"date": "2022-06-09", "close": 110.2, "volume": 210.0}, {"date": "2022-06-10", "close": 109.75, "volume": 2096.0}, {"date": "2022-06-13", "close": 104.0799, "volume": 393.0}, {"date": "2022-06-14", "close": 100.51, "volume": 325.0}, {"date": "2022-06-15", "close": 105.2775, "volume": 1250.0}, {"date": "2022-06-16", "close": 102.13, "volume": 671.0}, {"date": "2022-06-17", "close": 100.29, "volume": 157.0}, {"date": "2022-06-21", "close": 104.655, "volume": 99.0}, {"date": "2022-06-22", "close": 102.2275, "volume": 1468.0}, {"date": "2022-06-23", "close": 102.835, "volume": 150.0}, {"date": "2022-06-24", "close": 111.25, "volume": 611.0}, {"date": "2022-06-27", "close": 104.54, "volume": 334.0}, {"date": "2022-06-28", "close": 107.15, "volume": 2037.0}, {"date": "2022-06-29", "close": 100.9175, "volume": 609.0}, {"date": "2022-06-30", "close": 102.15, "volume": 391.0}, {"date": "2022-07-01", "close": 99.645, "volume": 11639.0}, {"date": "2022-07-05", "close": 98.29, "volume": 70.0}, {"date": "2022-07-06", "close": 102.1, "volume": 476.0}, {"date": "2022-07-07", "close": 95.83, "volume": 3170.0}, {"date": "2022-07-08", "close": 98.7, "volume": 322.0}, {"date": "2022-07-11", "close": 92.1125, "volume": 345.0}, {"date": "2022-07-12", "close": 89.85, "volume": 5457.0}, {"date": "2022-07-13", "close": 90.375, "volume": 375.0}, {"date": "2022-07-14", "close": 90.05, "volume": 491.0}, {"date": "2022-07-15", "close": 90.75, "volume": 906.0}, {"date": "2022-07-18", "close": 91.24, "volume": 239.0}, {"date": "2022-07-19", "close": 94.45, "volume": 470.0}, {"date": "2022-07-20", "close": 97.435, "volume": 1225.0}, {"date": "2022-07-21", "close": 98.78, "volume": 2583.0}, {"date": "2022-07-22", "close": 101.77, "volume": 2819.0}, {"date": "2022-07-25", "close": 95.55, "volume": 614.0}, {"date": "2022-07-26", "close": 94.0, "volume": 1977.0}, {"date": "2022-07-27", "close": 99.795, "volume": 1363.0}, {"date": "2022-07-28", "close": 98.15, "volume": 606.0}, {"date": "2022-07-29", "close": 100.1, "volume": 1088.0}, {"date": "2022-08-01", "close": 99.26, "volume": 798.0}, {"date": "2022-08-02", "close": 99.831, "volume": 363.0}, {"date": "2022-08-03", "close": 100.01, "volume": 279.0}, {"date": "2022-08-04", "close": 104.25, "volume": 457.0}, {"date": "2022-08-05", "close": 107.05, "volume": 444.0}, {"date": "2022-08-08", "close": 107.945, "volume": 135.0}, {"date": "2022-08-09", "close": 105.0, "volume": 1005.0}, {"date": "2022-08-10", "close": 108.49, "volume": 838.0}, {"date": "2022-08-11", "close": 115.0, "volume": 585.0}, {"date": "2022-08-12", "close": 131.07, "volume": 5312.0}, {"date": "2022-08-15", "close": 130.53, "volume": 1281.0}, {"date": "2022-08-16", "close": 128.0, "volume": 555.0}, {"date": "2022-08-17", "close": 126.5, "volume": 675.0}, {"date": "2022-08-18", "close": 128.997, "volume": 1276.0}, {"date": "2022-08-19", "close": 128.125, "volume": 840.0}, {"date": "2022-08-22", "close": 125.445, "volume": 1998.0}, {"date": "2022-08-23", "close": 122.8, "volume": 193.0}, {"date": "2022-08-24", "close": 129.1, "volume": 95.0}, {"date": "2022-08-25", "close": 129.805, "volume": 493.0}, {"date": "2022-08-26", "close": 128.89, "volume": 81.0}, {"date": "2022-08-29", "close": 130.5, "volume": 48.0}, {"date": "2022-08-30", "close": 129.01, "volume": 23.0}, {"date": "2022-08-31", "close": 128.03, "volume": 926.0}, {"date": "2022-09-01", "close": 114.85, "volume": 1737.0}, {"date": "2022-09-02", "close": 120.07, "volume": 4270.0}, {"date": "2022-09-06", "close": 115.16, "volume": 6108.0}, {"date": "2022-09-07", "close": 117.295, "volume": 12.0}, {"date": "2022-09-08", "close": 118.0, "volume": 739.0}, {"date": "2022-09-09", "close": 121.32, "volume": 383.0}, {"date": "2022-09-12", "close": 125.1, "volume": 1546.0}, {"date": "2022-09-13", "close": 124.4999, "volume": 706.0}, {"date": "2022-09-14", "close": 121.95, "volume": 114.0}, {"date": "2022-09-15", "close": 121.95, "volume": null}, {"date": "2022-09-16", "close": 119.53, "volume": 24.0}, {"date": "2022-09-19", "close": 115.0, "volume": 111.0}, {"date": "2022-09-20", "close": 118.44, "volume": 77.0}, {"date": "2022-09-21", "close": 111.985, "volume": 1733.0}, {"date": "2022-09-22", "close": 110.165, "volume": 321.0}, {"date": "2022-09-23", "close": 106.0, "volume": 599.0}, {"date": "2022-09-26", "close": 108.44, "volume": 726.0}, {"date": "2022-09-27", "close": 105.25, "volume": 1646.0}, {"date": "2022-09-28", "close": 105.14, "volume": 1059.0}, {"date": "2022-09-29", "close": 109.55, "volume": 691.0}, {"date": "2022-09-30", "close": 106.3225, "volume": 217.0}, {"date": "2022-10-03", "close": 106.76, "volume": 489.0}, {"date": "2022-10-04", "close": 116.26, "volume": 2128.0}, {"date": "2022-10-05", "close": 118.32, "volume": 103.0}, {"date": "2022-10-06", "close": 116.9905, "volume": 1069.0}, {"date": "2022-10-07", "close": 116.59, "volume": 51.0}, {"date": "2022-10-10", "close": 112.525, "volume": 952.0}, {"date": "2022-10-11", "close": 109.15, "volume": 295.0}, {"date": "2022-10-12", "close": 112.91, "volume": 1780.0}, {"date": "2022-10-13", "close": 118.37, "volume": 1820.0}, {"date": "2022-10-14", "close": 113.3, "volume": 75.0}, {"date": "2022-10-17", "close": 120.125, "volume": 774.0}, {"date": "2022-10-18", "close": 124.5, "volume": 407.0}, {"date": "2022-10-19", "close": 120.96, "volume": 16.0}, {"date": "2022-10-20", "close": 124.75, "volume": 279.0}, {"date": "2022-10-21", "close": 117.244, "volume": 183.0}, {"date": "2022-10-24", "close": 123.53, "volume": 63.0}, {"date": "2022-10-25", "close": 131.28, "volume": 1066.0}, {"date": "2022-10-26", "close": 130.5, "volume": 672.0}, {"date": "2022-10-27", "close": 129.25, "volume": 10836.0}, {"date": "2022-10-28", "close": 131.27, "volume": 129.0}, {"date": "2022-10-31", "close": 133.5125, "volume": 2491.0}, {"date": "2022-11-01", "close": 135.26, "volume": 700.0}, {"date": "2022-11-02", "close": 137.25, "volume": 165.0}, {"date": "2022-11-03", "close": 125.69, "volume": 496.0}, {"date": "2022-11-04", "close": 131.92, "volume": 1807.0}, {"date": "2022-11-07", "close": 137.0, "volume": 1301.0}, {"date": "2022-11-08", "close": 138.98, "volume": 91.0}, {"date": "2022-11-09", "close": 133.51, "volume": 179.0}, {"date": "2022-11-10", "close": 139.18, "volume": 672.0}, {"date": "2022-11-11", "close": 134.0, "volume": 4835.0}, {"date": "2022-11-14", "close": 132.03, "volume": 12552.0}, {"date": "2022-11-15", "close": 135.11, "volume": 524.0}, {"date": "2022-11-16", "close": 136.5, "volume": 274.0}, {"date": "2022-11-17", "close": 132.25, "volume": 375.0}, {"date": "2022-11-18", "close": 135.34, "volume": 398.0}, {"date": "2022-11-21", "close": 137.0, "volume": 400.0}, {"date": "2022-11-22", "close": 135.0, "volume": 1049.0}, {"date": "2022-11-23", "close": 143.19, "volume": 371.0}, {"date": "2022-11-25", "close": 142.5, "volume": 3777.0}, {"date": "2022-11-28", "close": 142.75, "volume": 244.0}, {"date": "2022-11-29", "close": 143.125, "volume": 113.0}, {"date": "2022-11-30", "close": 148.5, "volume": 5563.0}, {"date": "2022-12-01", "close": 147.39, "volume": 613.0}, {"date": "2022-12-02", "close": 147.46, "volume": 230.0}, {"date": "2022-12-05", "close": 148.71, "volume": 1339.0}, {"date": "2022-12-06", "close": 143.79, "volume": 307.0}, {"date": "2022-12-07", "close": 143.705, "volume": 521.0}, {"date": "2022-12-08", "close": 145.25, "volume": 1223.0}, {"date": "2022-12-09", "close": 145.21, "volume": 867.0}, {"date": "2022-12-12", "close": 147.56, "volume": 3495.0}, {"date": "2022-12-13", "close": 148.5, "volume": 8655.0}, {"date": "2022-12-14", "close": 147.51, "volume": 264.0}, {"date": "2022-12-15", "close": 145.2, "volume": 799.0}, {"date": "2022-12-16", "close": 139.7385, "volume": 463.0}, {"date": "2022-12-19", "close": 139.19, "volume": 13787.0}, {"date": "2022-12-20", "close": 137.635, "volume": 490.0}, {"date": "2022-12-21", "close": 136.0, "volume": 1539.0}, {"date": "2022-12-22", "close": 138.0, "volume": 86.0}, {"date": "2022-12-23", "close": 139.475, "volume": 452.0}, {"date": "2022-12-27", "close": 139.69, "volume": 204.0}, {"date": "2022-12-28", "close": 134.0, "volume": 2628.0}, {"date": "2022-12-29", "close": 138.585, "volume": 635.0}, {"date": "2022-12-30", "close": 134.75, "volume": 381.0}, {"date": "2023-01-03", "close": 138.73, "volume": 249.0}, {"date": "2023-01-04", "close": 142.48, "volume": 97.0}, {"date": "2023-01-05", "close": 137.51, "volume": 155.0}, {"date": "2023-01-06", "close": 145.75, "volume": 153.0}, {"date": "2023-01-09", "close": 149.6225, "volume": 1692.0}, {"date": "2023-01-10", "close": 150.49, "volume": 3278.0}, {"date": "2023-01-11", "close": 151.1, "volume": 388.0}, {"date": "2023-01-12", "close": 150.4275, "volume": 2439.0}, {"date": "2023-01-13", "close": 151.975, "volume": 730.0}, {"date": "2023-01-17", "close": 150.315, "volume": 6517.0}, {"date": "2023-01-18", "close": 152.86, "volume": 7292.0}, {"date": "2023-01-19", "close": 151.4515, "volume": 2436.0}, {"date": "2023-01-20", "close": 152.25, "volume": 2559.0}, {"date": "2023-01-23", "close": 153.02, "volume": 678.0}, {"date": "2023-01-24", "close": 163.0, "volume": 2568.0}, {"date": "2023-01-25", "close": 155.0, "volume": 536.0}, {"date": "2023-01-26", "close": 157.375, "volume": 185.0}, {"date": "2023-01-27", "close": 151.23, "volume": 253.0}, {"date": "2023-01-30", "close": 155.43, "volume": 1146.0}, {"date": "2023-01-31", "close": 154.625, "volume": 249.0}, {"date": "2023-02-01", "close": 151.01, "volume": 390.0}, {"date": "2023-02-02", "close": 160.25, "volume": 3972.0}, {"date": "2023-02-03", "close": 161.42, "volume": 1206.0}, {"date": "2023-02-06", "close": 152.0, "volume": 685.0}, {"date": "2023-02-07", "close": 154.87, "volume": 699.0}, {"date": "2023-02-08", "close": 154.625, "volume": 159.0}, {"date": "2023-02-09", "close": 151.5, "volume": 2219.0}, {"date": "2023-02-10", "close": 145.0, "volume": 1702.0}, {"date": "2023-02-13", "close": 152.48, "volume": 5922.0}, {"date": "2023-02-14", "close": 158.155, "volume": 2245.0}, {"date": "2023-02-15", "close": 158.73, "volume": 656.0}, {"date": "2023-02-16", "close": 163.75, "volume": 150.0}, {"date": "2023-02-17", "close": 165.396, "volume": 1363.0}, {"date": "2023-02-21", "close": 168.74, "volume": 786.0}, {"date": "2023-02-22", "close": 165.35, "volume": 765.0}, {"date": "2023-02-23", "close": 165.75, "volume": 259.0}, {"date": "2023-02-24", "close": 159.07, "volume": 1646.0}, {"date": "2023-02-27", "close": 161.0625, "volume": 676.0}, {"date": "2023-02-28", "close": 157.75, "volume": 78.0}, {"date": "2023-03-01", "close": 162.0, "volume": 186.0}, {"date": "2023-03-02", "close": 156.51, "volume": 56.0}, {"date": "2023-03-03", "close": 159.475, "volume": 90.0}, {"date": "2023-03-06", "close": 163.22, "volume": 769.0}, {"date": "2023-03-07", "close": 169.38, "volume": 4280.0}, {"date": "2023-03-08", "close": 162.85, "volume": 1168.0}, {"date": "2023-03-09", "close": 163.58, "volume": 1944.0}, {"date": "2023-03-10", "close": 167.0, "volume": 2710.0}, {"date": "2023-03-13", "close": 166.75, "volume": 3862.0}, {"date": "2023-03-14", "close": 170.0, "volume": 1508.0}, {"date": "2023-03-15", "close": 162.0927, "volume": 875.0}, {"date": "2023-03-16", "close": 166.1955, "volume": 278.0}, {"date": "2023-03-17", "close": 167.0, "volume": 431.0}, {"date": "2023-03-20", "close": 164.51, "volume": 280.0}, {"date": "2023-03-21", "close": 171.9, "volume": 1103.0}, {"date": "2023-03-22", "close": 170.33, "volume": 219.0}, {"date": "2023-03-23", "close": 175.92, "volume": 249.0}, {"date": "2023-03-24", "close": 170.48, "volume": 227.0}, {"date": "2023-03-27", "close": 171.9, "volume": 71.0}, {"date": "2023-03-28", "close": 170.45, "volume": 322.0}, {"date": "2023-03-29", "close": 177.35, "volume": 1217.0}, {"date": "2023-03-30", "close": 181.5, "volume": 1929.0}, {"date": "2023-03-31", "close": 181.6, "volume": 2365.0}, {"date": "2023-04-03", "close": 180.0, "volume": 1074.0}, {"date": "2023-04-04", "close": 181.156, "volume": 98.0}, {"date": "2023-04-05", "close": 178.5001, "volume": 614.0}, {"date": "2023-04-06", "close": 183.25, "volume": 831.0}, {"date": "2023-04-10", "close": 181.425, "volume": 88.0}, {"date": "2023-04-11", "close": 186.75, "volume": 954.0}, {"date": "2023-04-12", "close": 186.255, "volume": 126.0}, {"date": "2023-04-13", "close": 190.0, "volume": 468.0}, {"date": "2023-04-14", "close": 182.07, "volume": 5176.0}, {"date": "2023-04-17", "close": 187.0, "volume": 279.0}, {"date": "2023-04-18", "close": 192.54, "volume": 1573.0}, {"date": "2023-04-19", "close": 195.25, "volume": 337.0}, {"date": "2023-04-20", "close": 195.25, "volume": 300.0}, {"date": "2023-04-21", "close": 198.0, "volume": 760.0}, {"date": "2023-04-24", "close": 195.44, "volume": 371.0}, {"date": "2023-04-25", "close": 196.0001, "volume": 4535.0}, {"date": "2023-04-26", "close": 199.25, "volume": 1039.0}, {"date": "2023-04-27", "close": 195.0, "volume": 824.0}, {"date": "2023-04-28", "close": 198.5, "volume": 281.0}, {"date": "2023-05-01", "close": 199.0, "volume": 425.0}, {"date": "2023-05-02", "close": 195.46, "volume": 1022.0}, {"date": "2023-05-03", "close": 196.0, "volume": 1414.0}, {"date": "2023-05-04", "close": 192.34, "volume": 1135.0}, {"date": "2023-05-05", "close": 196.258, "volume": 1191.0}, {"date": "2023-05-08", "close": 198.25, "volume": 332.0}, {"date": "2023-05-09", "close": 200.5, "volume": 255.0}, {"date": "2023-05-10", "close": 199.29, "volume": 45.0}, {"date": "2023-05-11", "close": 198.585, "volume": 2088.0}, {"date": "2023-05-12", "close": 199.45, "volume": 374.0}, {"date": "2023-05-15", "close": 201.92, "volume": 1372.0}, {"date": "2023-05-16", "close": 200.5, "volume": 302.0}, {"date": "2023-05-17", "close": 202.155, "volume": 2458.0}, {"date": "2023-05-18", "close": 200.5, "volume": 910.0}, {"date": "2023-05-19", "close": 203.75, "volume": 1596.0}, {"date": "2023-05-22", "close": 208.0, "volume": 365.0}, {"date": "2023-05-23", "close": 203.79, "volume": 1165.0}, {"date": "2023-05-24", "close": 194.445, "volume": 1021.0}, {"date": "2023-05-25", "close": 195.055, "volume": 591.0}, {"date": "2023-05-26", "close": 198.295, "volume": 870.0}, {"date": "2023-05-30", "close": 195.25, "volume": 932.0}, {"date": "2023-05-31", "close": 195.3, "volume": 249.0}, {"date": "2023-06-01", "close": 198.225, "volume": 33.0}, {"date": "2023-06-02", "close": 199.68, "volume": 331.0}, {"date": "2023-06-05", "close": 196.0, "volume": 130.0}, {"date": "2023-06-06", "close": 195.0, "volume": 655.0}, {"date": "2023-06-07", "close": 192.0, "volume": 1231.0}, {"date": "2023-06-08", "close": 191.49, "volume": 363.0}, {"date": "2023-06-09", "close": 191.08, "volume": 773.0}, {"date": "2023-06-12", "close": 191.7, "volume": 219.0}, {"date": "2023-06-13", "close": 197.686, "volume": 818.0}, {"date": "2023-06-14", "close": 195.82, "volume": 1111.0}, {"date": "2023-06-15", "close": 198.506, "volume": 131.0}, {"date": "2023-06-16", "close": 203.201, "volume": 3355.0}, {"date": "2023-06-20", "close": 205.3735, "volume": 4262.0}, {"date": "2023-06-21", "close": 204.815, "volume": 526.0}, {"date": "2023-06-22", "close": 199.775, "volume": 100.0}, {"date": "2023-06-23", "close": 193.15, "volume": 299.0}, {"date": "2023-06-26", "close": 192.23, "volume": 269.0}, {"date": "2023-06-27", "close": 197.6305, "volume": 2463.0}, {"date": "2023-06-28", "close": 199.99, "volume": 344.0}, {"date": "2023-06-29", "close": 194.988, "volume": 1086.0}, {"date": "2023-06-30", "close": 194.66, "volume": 768.0}, {"date": "2023-07-03", "close": 194.0, "volume": 47.0}, {"date": "2023-07-05", "close": 194.27, "volume": 311.0}, {"date": "2023-07-06", "close": 185.5, "volume": 716.0}, {"date": "2023-07-07", "close": 189.8675, "volume": 220.0}, {"date": "2023-07-10", "close": 192.5532, "volume": 1393.0}, {"date": "2023-07-11", "close": 199.75, "volume": 3384.0}, {"date": "2023-07-12", "close": 204.0, "volume": 2022.0}, {"date": "2023-07-13", "close": 208.68, "volume": 757.0}, {"date": "2023-07-14", "close": 205.38, "volume": 578.0}, {"date": "2023-07-17", "close": 203.0, "volume": 139.0}, {"date": "2023-07-18", "close": 203.348, "volume": 786.0}, {"date": "2023-07-19", "close": 203.875, "volume": 1888.0}, {"date": "2023-07-20", "close": 196.7, "volume": 358.0}, {"date": "2023-07-21", "close": 197.375, "volume": 106.0}, {"date": "2023-07-24", "close": 197.28, "volume": 373.0}, {"date": "2023-07-25", "close": 192.3, "volume": 1898.0}, {"date": "2023-07-26", "close": 192.0, "volume": 539.0}, {"date": "2023-07-27", "close": 192.33, "volume": 167.0}, {"date": "2023-07-28", "close": 197.0305, "volume": 153.0}, {"date": "2023-07-31", "close": 199.35, "volume": 431.0}, {"date": "2023-08-01", "close": 195.0, "volume": 143.0}, {"date": "2023-08-02", "close": 187.9, "volume": 592.0}, {"date": "2023-08-03", "close": 186.8, "volume": 589.0}, {"date": "2023-08-04", "close": 192.0, "volume": 154.0}, {"date": "2023-08-07", "close": 193.52, "volume": 964.0}, {"date": "2023-08-08", "close": 190.95, "volume": 83.0}, {"date": "2023-08-09", "close": 185.88, "volume": 1905.0}, {"date": "2023-08-10", "close": 186.4002, "volume": 323.0}, {"date": "2023-08-11", "close": 183.12, "volume": 408.0}, {"date": "2023-08-14", "close": 181.54, "volume": 893.0}, {"date": "2023-08-15", "close": 178.675, "volume": 189.0}, {"date": "2023-08-16", "close": 176.81, "volume": 516.0}, {"date": "2023-08-17", "close": 172.25, "volume": 188.0}, {"date": "2023-08-18", "close": 167.83, "volume": 1165.0}, {"date": "2023-08-21", "close": 172.45, "volume": 149.0}, {"date": "2023-08-22", "close": 173.42, "volume": 561.0}, {"date": "2023-08-23", "close": 176.955, "volume": 1045.0}, {"date": "2023-08-24", "close": 173.8985, "volume": 739.0}, {"date": "2023-08-25", "close": 178.0, "volume": 1289.0}, {"date": "2023-08-28", "close": 180.87, "volume": 337.0}, {"date": "2023-08-29", "close": 180.19, "volume": 727.0}, {"date": "2023-08-30", "close": 180.75, "volume": 174.0}, {"date": "2023-08-31", "close": 184.0, "volume": 322.0}, {"date": "2023-09-01", "close": 181.795, "volume": 507.0}, {"date": "2023-09-05", "close": 178.295, "volume": 100.0}, {"date": "2023-09-06", "close": 173.25, "volume": 1824.0}, {"date": "2023-09-07", "close": 176.07, "volume": 195.0}, {"date": "2023-09-08", "close": 179.5, "volume": 217.0}, {"date": "2023-09-11", "close": 178.205, "volume": 754.0}, {"date": "2023-09-12", "close": 179.21, "volume": 6388.0}, {"date": "2023-09-13", "close": 176.425, "volume": 429.0}, {"date": "2023-09-14", "close": 182.22, "volume": 778.0}, {"date": "2023-09-15", "close": 185.41, "volume": 425.0}, {"date": "2023-09-18", "close": 181.48, "volume": 5137.0}, {"date": "2023-09-19", "close": 180.455, "volume": 559.0}, {"date": "2023-09-20", "close": 182.0, "volume": 206.0}, {"date": "2023-09-21", "close": 174.775, "volume": 360.0}, {"date": "2023-09-22", "close": 174.86, "volume": 3334.0}, {"date": "2023-09-25", "close": 164.5, "volume": 826.0}, {"date": "2023-09-26", "close": 167.75, "volume": 198.0}, {"date": "2023-09-27", "close": 164.64, "volume": 43.0}, {"date": "2023-09-28", "close": 168.8, "volume": 495.0}, {"date": "2023-09-29", "close": 160.78, "volume": 85.0}, {"date": "2023-10-02", "close": 161.0, "volume": 405.0}, {"date": "2023-10-03", "close": 161.425, "volume": 148.0}, {"date": "2023-10-04", "close": 157.25, "volume": 69.0}, {"date": "2023-10-05", "close": 160.7, "volume": 235.0}, {"date": "2023-10-06", "close": 161.0, "volume": 508.0}, {"date": "2023-10-09", "close": 155.8, "volume": 260.0}, {"date": "2023-10-10", "close": 166.9418, "volume": 138.0}, {"date": "2023-10-11", "close": 168.0, "volume": 507.0}, {"date": "2023-10-12", "close": 165.635, "volume": 30.0}, {"date": "2023-10-13", "close": 160.2965, "volume": 70.0}, {"date": "2023-10-16", "close": 165.0625, "volume": 73.0}, {"date": "2023-10-17", "close": 165.0, "volume": 80.0}, {"date": "2023-10-18", "close": 156.05, "volume": 627.0}, {"date": "2023-10-19", "close": 154.8, "volume": 778.0}, {"date": "2023-10-20", "close": 150.565, "volume": 257.0}, {"date": "2023-10-23", "close": 158.5, "volume": 213.0}, {"date": "2023-10-24", "close": 156.936, "volume": 438.0}, {"date": "2023-10-25", "close": 156.0, "volume": 349.0}, {"date": "2023-10-26", "close": 151.75, "volume": 433.0}, {"date": "2023-10-27", "close": 155.01, "volume": 574.0}, {"date": "2023-10-30", "close": 155.905, "volume": 1144.0}, {"date": "2023-10-31", "close": 155.6, "volume": 45.0}, {"date": "2023-11-01", "close": 157.1, "volume": 579.0}, {"date": "2023-11-02", "close": 166.21, "volume": 506.0}, {"date": "2023-11-03", "close": 170.745, "volume": 373.0}, {"date": "2023-11-06", "close": 170.045, "volume": 25.0}, {"date": "2023-11-07", "close": 166.045, "volume": 168.0}, {"date": "2023-11-08", "close": 168.89, "volume": 46.0}, {"date": "2023-11-09", "close": 151.9, "volume": 2621.0}, {"date": "2023-11-10", "close": 148.5665, "volume": 914.0}, {"date": "2023-11-13", "close": 148.303, "volume": 10369.0}, {"date": "2023-11-14", "close": 158.145, "volume": 1741.0}, {"date": "2023-11-15", "close": 157.888, "volume": 1014.0}, {"date": "2023-11-16", "close": 153.51, "volume": 958.0}, {"date": "2023-11-17", "close": 155.01, "volume": 490.0}, {"date": "2023-11-20", "close": 157.22, "volume": 1056.0}, {"date": "2023-11-21", "close": 157.875, "volume": 435.0}, {"date": "2023-11-22", "close": 165.31, "volume": 562.0}, {"date": "2023-11-24", "close": 153.49, "volume": 111.0}, {"date": "2023-11-27", "close": 151.75, "volume": 159.0}, {"date": "2023-11-28", "close": 154.99, "volume": 245.0}, {"date": "2023-11-29", "close": 159.7, "volume": 404.0}, {"date": "2023-11-30", "close": 157.9, "volume": 22.0}, {"date": "2023-12-01", "close": 156.0, "volume": 454.0}, {"date": "2023-12-04", "close": 156.485, "volume": 589.0}, {"date": "2023-12-05", "close": 156.888, "volume": 1133.0}, {"date": "2023-12-06", "close": 163.62, "volume": 1024.0}, {"date": "2023-12-07", "close": 162.24, "volume": 617.0}, {"date": "2023-12-08", "close": 164.6, "volume": 133.0}, {"date": "2023-12-11", "close": 166.01, "volume": 341.0}, {"date": "2023-12-12", "close": 164.75, "volume": 250.0}, {"date": "2023-12-13", "close": 165.05, "volume": 657.0}, {"date": "2023-12-14", "close": 168.5465, "volume": 969.0}, {"date": "2023-12-15", "close": 170.0, "volume": 91.0}, {"date": "2023-12-18", "close": 169.25, "volume": 715.0}, {"date": "2023-12-19", "close": 177.005, "volume": 2667.0}, {"date": "2023-12-20", "close": 179.386, "volume": 1757.0}, {"date": "2023-12-21", "close": 179.0, "volume": 218.0}, {"date": "2023-12-22", "close": 177.785, "volume": 396.0}, {"date": "2023-12-26", "close": 180.0, "volume": 437.0}, {"date": "2023-12-27", "close": 179.25, "volume": 10135.0}, {"date": "2023-12-28", "close": 174.96, "volume": 362.0}, {"date": "2023-12-29", "close": 179.0, "volume": 461.0}, {"date": "2024-01-02", "close": 174.28, "volume": 669.0}, {"date": "2024-01-03", "close": 169.25, "volume": 875.0}, {"date": "2024-01-04", "close": 170.74, "volume": 62.0}, {"date": "2024-01-05", "close": 167.05, "volume": 378.0}, {"date": "2024-01-08", "close": 171.29, "volume": 481.0}, {"date": "2024-01-09", "close": 168.1633, "volume": 829.0}, {"date": "2024-01-10", "close": 162.845, "volume": 744.0}, {"date": "2024-01-11", "close": 158.4265, "volume": 623.0}, {"date": "2024-01-12", "close": 158.6344, "volume": 749.0}, {"date": "2024-01-16", "close": 166.75, "volume": 378.0}, {"date": "2024-01-17", "close": 164.75, "volume": 5165.0}, {"date": "2024-01-18", "close": 192.425, "volume": 846.0}, {"date": "2024-01-19", "close": 199.5845, "volume": 5601.0}, {"date": "2024-01-22", "close": 198.24, "volume": 1985.0}, {"date": "2024-01-23", "close": 198.0, "volume": 155.0}, {"date": "2024-01-24", "close": 203.0, "volume": 2245.0}, {"date": "2024-01-25", "close": 201.01, "volume": 1165.0}, {"date": "2024-01-26", "close": 205.0, "volume": 2724.0}, {"date": "2024-01-29", "close": 205.5, "volume": 444175.0}, {"date": "2024-01-30", "close": 206.75, "volume": 249881.0}, {"date": "2024-01-31", "close": 207.64, "volume": 178867.0}, {"date": "2024-02-01", "close": 209.5, "volume": 91595.0}, {"date": "2024-02-02", "close": 216.5, "volume": 112074.0}, {"date": "2024-02-05", "close": 212.0, "volume": 263573.0}, {"date": "2024-02-06", "close": 209.27, "volume": 179663.0}, {"date": "2024-02-07", "close": 207.27, "volume": 94427.0}, {"date": "2024-02-08", "close": 209.7, "volume": 96787.0}, {"date": "2024-02-09", "close": 216.85, "volume": 121846.0}, {"date": "2024-02-12", "close": 213.45, "volume": 216118.0}, {"date": "2024-02-13", "close": 204.05, "volume": 220949.0}, {"date": "2024-02-14", "close": 208.1, "volume": 236808.0}, {"date": "2024-02-15", "close": 214.3, "volume": 236490.0}, {"date": "2024-02-16", "close": 213.39, "volume": 167629.0}, {"date": "2024-02-20", "close": 206.5, "volume": 150814.0}, {"date": "2024-02-21", "close": 205.43, "volume": 80034.0}, {"date": "2024-02-22", "close": 210.98, "volume": 165152.0}, {"date": "2024-02-23", "close": 211.98, "volume": 63728.0}, {"date": "2024-02-26", "close": 210.9, "volume": 95854.0}, {"date": "2024-02-27", "close": 216.5, "volume": 120115.0}, {"date": "2024-02-28", "close": 215.15, "volume": 115332.0}, {"date": "2024-02-29", "close": 217.86, "volume": 172271.0}, {"date": "2024-03-01", "close": 216.0, "volume": 80826.0}, {"date": "2024-03-04", "close": 214.64, "volume": 70474.0}, {"date": "2024-03-05", "close": 213.99, "volume": 46453.0}, {"date": "2024-03-06", "close": 220.12, "volume": 103625.0}, {"date": "2024-03-07", "close": 221.32, "volume": 198837.0}, {"date": "2024-03-08", "close": 218.0, "volume": 96261.0}, {"date": "2024-03-11", "close": 218.5, "volume": 66708.0}, {"date": "2024-03-12", "close": 221.3, "volume": 84620.0}, {"date": "2024-03-13", "close": 225.63, "volume": 108539.0}, {"date": "2024-03-14", "close": 222.89, "volume": 100535.0}, {"date": "2024-03-15", "close": 216.07, "volume": 121857.0}, {"date": "2024-03-18", "close": 214.45, "volume": 68858.0}, {"date": "2024-03-19", "close": 215.7, "volume": 91756.0}, {"date": "2024-03-20", "close": 217.25, "volume": 114680.0}, {"date": "2024-03-21", "close": 218.04, "volume": 256047.0}, {"date": "2024-03-22", "close": 218.87, "volume": 144990.0}, {"date": "2024-03-25", "close": 217.0, "volume": 173989.0}, {"date": "2024-03-26", "close": 214.84, "volume": 267059.0}, {"date": "2024-03-27", "close": 202.29, "volume": 644183.0}, {"date": "2024-03-28", "close": 197.49, "volume": 338332.0}, {"date": "2024-04-01", "close": 196.37, "volume": 169273.0}, {"date": "2024-04-02", "close": 191.97, "volume": 273885.0}, {"date": "2024-04-03", "close": 199.18, "volume": 376238.0}, {"date": "2024-04-04", "close": 200.99, "volume": 615284.0}, {"date": "2024-04-05", "close": 201.3, "volume": 425277.0}, {"date": "2024-04-08", "close": 192.65, "volume": 288392.0}, {"date": "2024-04-09", "close": 199.17, "volume": 227283.0}, {"date": "2024-04-10", "close": 195.47, "volume": 152461.0}, {"date": "2024-04-11", "close": 191.77, "volume": 269729.0}, {"date": "2024-04-12", "close": 186.41, "volume": 384525.0}, {"date": "2024-04-15", "close": 184.01, "volume": 164451.0}, {"date": "2024-04-16", "close": 184.33, "volume": 180350.0}, {"date": "2024-04-17", "close": 181.3, "volume": 225324.0}, {"date": "2024-04-18", "close": 183.54, "volume": 253828.0}, {"date": "2024-04-19", "close": 183.55, "volume": 133770.0}, {"date": "2024-04-22", "close": 184.86, "volume": 238120.0}, {"date": "2024-04-23", "close": 189.89, "volume": 199503.0}, {"date": "2024-04-24", "close": 186.39, "volume": 277402.0}, {"date": "2024-04-25", "close": 187.33, "volume": 182484.0}, {"date": "2024-04-26", "close": 185.47, "volume": 230864.0}, {"date": "2024-04-29", "close": 187.42, "volume": 181577.0}, {"date": "2024-04-30", "close": 186.26, "volume": 266691.0}, {"date": "2024-05-01", "close": 189.76, "volume": 435578.0}, {"date": "2024-05-02", "close": 191.58, "volume": 479788.0}, {"date": "2024-05-03", "close": 196.38, "volume": 427022.0}, {"date": "2024-05-06", "close": 202.9, "volume": 704944.0}, {"date": "2024-05-07", "close": 202.89, "volume": 512174.0}, {"date": "2024-05-08", "close": 199.76, "volume": 545293.0}, {"date": "2024-05-09", "close": 204.64, "volume": 496262.0}, {"date": "2024-05-10", "close": 207.01, "volume": 1385406.0}, {"date": "2024-05-13", "close": 204.17, "volume": 1545221.0}, {"date": "2024-05-14", "close": 201.8, "volume": 1463278.0}, {"date": "2024-05-15", "close": 211.72, "volume": 1435435.0}, {"date": "2024-05-16", "close": 207.57, "volume": 964408.0}, {"date": "2024-05-17", "close": 206.5, "volume": 887906.0}, {"date": "2024-05-20", "close": 209.8, "volume": 990613.0}, {"date": "2024-05-21", "close": 209.69, "volume": 1039592.0}, {"date": "2024-05-22", "close": 206.43, "volume": 987111.0}, {"date": "2024-05-23", "close": 199.87, "volume": 1174621.0}, {"date": "2024-05-24", "close": 204.11, "volume": 678037.0}, {"date": "2024-05-28", "close": 188.33, "volume": 1395160.0}, {"date": "2024-05-29", "close": 185.8, "volume": 1308467.0}, {"date": "2024-05-30", "close": 187.9, "volume": 2287601.0}, {"date": "2024-05-31", "close": 192.09, "volume": 2254080.0}, {"date": "2024-06-03", "close": 189.14, "volume": 1068779.0}, {"date": "2024-06-04", "close": 191.7, "volume": 1183409.0}, {"date": "2024-06-05", "close": 186.51, "volume": 2117069.0}, {"date": "2024-06-06", "close": 190.53, "volume": 3837430.0}, {"date": "2024-06-07", "close": 191.55, "volume": 1038606.0}, {"date": "2024-06-10", "close": 186.83, "volume": 876547.0}, {"date": "2024-06-11", "close": 183.15, "volume": 2128801.0}, {"date": "2024-06-12", "close": 181.83, "volume": 1322138.0}, {"date": "2024-06-13", "close": 178.58, "volume": 1032828.0}, {"date": "2024-06-14", "close": 177.96, "volume": 1159379.0}, {"date": "2024-06-17", "close": 188.81, "volume": 2749798.0}, {"date": "2024-06-18", "close": 184.77, "volume": 1188631.0}, {"date": "2024-06-20", "close": 190.4, "volume": 1039258.0}, {"date": "2024-06-21", "close": 189.03, "volume": 2260467.0}, {"date": "2024-06-24", "close": 187.31, "volume": 1341390.0}, {"date": "2024-06-25", "close": 186.05, "volume": 942555.0}, {"date": "2024-06-26", "close": 181.01, "volume": 762921.0}, {"date": "2024-06-27", "close": 182.81, "volume": 475881.0}, {"date": "2024-06-28", "close": 182.36, "volume": 3251047.0}, {"date": "2024-07-01", "close": 186.31, "volume": 1031542.0}, {"date": "2024-07-02", "close": 190.38, "volume": 2316183.0}, {"date": "2024-07-03", "close": 193.92, "volume": 479386.0}, {"date": "2024-07-05", "close": 195.16, "volume": 956665.0}, {"date": "2024-07-08", "close": 197.45, "volume": 986178.0}, {"date": "2024-07-09", "close": 198.93, "volume": 524550.0}, {"date": "2024-07-10", "close": 198.48, "volume": 849495.0}, {"date": "2024-07-11", "close": 203.47, "volume": 1441790.0}, {"date": "2024-07-12", "close": 207.23, "volume": 2322229.0}, {"date": "2024-07-15", "close": 207.21, "volume": 1793225.0}, {"date": "2024-07-16", "close": 207.95, "volume": 2158773.0}, {"date": "2024-07-17", "close": 203.52, "volume": 699424.0}, {"date": "2024-07-18", "close": 199.78, "volume": 776894.0}, {"date": "2024-07-19", "close": 200.95, "volume": 901109.0}, {"date": "2024-07-22", "close": 203.29, "volume": 946291.0}, {"date": "2024-07-23", "close": 203.04, "volume": 498722.0}, {"date": "2024-07-24", "close": 195.01, "volume": 593629.0}, {"date": "2024-07-25", "close": 195.12, "volume": 1448147.0}, {"date": "2024-07-26", "close": 198.63, "volume": 379363.0}, {"date": "2024-07-29", "close": 193.5, "volume": 937647.0}, {"date": "2024-07-30", "close": 192.63, "volume": 769540.0}, {"date": "2024-07-31", "close": 197.4, "volume": 911434.0}, {"date": "2024-08-01", "close": 193.13, "volume": 1660090.0}, {"date": "2024-08-02", "close": 187.59, "volume": 1833498.0}, {"date": "2024-08-05", "close": 181.83, "volume": 1164028.0}, {"date": "2024-08-06", "close": 181.23, "volume": 1217652.0}, {"date": "2024-08-07", "close": 180.84, "volume": 1162133.0}, {"date": "2024-08-08", "close": 191.42, "volume": 1139757.0}, {"date": "2024-08-09", "close": 192.0, "volume": 1297319.0}, {"date": "2024-08-12", "close": 188.3, "volume": 2308536.0}, {"date": "2024-08-13", "close": 191.39, "volume": 3981097.0}, {"date": "2024-08-14", "close": 206.88, "volume": 7073737.0}, {"date": "2024-08-15", "close": 207.74, "volume": 1804305.0}, {"date": "2024-08-16", "close": 208.0, "volume": 1701766.0}, {"date": "2024-08-19", "close": 208.46, "volume": 955054.0}, {"date": "2024-08-20", "close": 204.85, "volume": 894006.0}, {"date": "2024-08-21", "close": 210.13, "volume": 1247227.0}, {"date": "2024-08-22", "close": 209.35, "volume": 1219734.0}, {"date": "2024-08-23", "close": 211.18, "volume": 851009.0}, {"date": "2024-08-26", "close": 208.66, "volume": 599775.0}, {"date": "2024-08-27", "close": 210.02, "volume": 830180.0}, {"date": "2024-08-28", "close": 206.89, "volume": 913957.0}, {"date": "2024-08-29", "close": 210.24, "volume": 1484962.0}, {"date": "2024-08-30", "close": 212.41, "volume": 8778122.0}, {"date": "2024-09-03", "close": 210.93, "volume": 2264160.0}, {"date": "2024-09-04", "close": 212.08, "volume": 1460885.0}, {"date": "2024-09-05", "close": 214.82, "volume": 1940041.0}, {"date": "2024-09-06", "close": 213.67, "volume": 2901543.0}, {"date": "2024-09-09", "close": 219.3, "volume": 3815762.0}, {"date": "2024-09-10", "close": 219.43, "volume": 1537259.0}, {"date": "2024-09-11", "close": 220.21, "volume": 2351805.0}, {"date": "2024-09-12", "close": 219.5, "volume": 2181051.0}, {"date": "2024-09-13", "close": 221.47, "volume": 1627903.0}, {"date": "2024-09-16", "close": 224.34, "volume": 2275348.0}, {"date": "2024-09-17", "close": 230.55, "volume": 3808108.0}, {"date": "2024-09-18", "close": 229.05, "volume": 1690833.0}, {"date": "2024-09-19", "close": 229.44, "volume": 1719016.0}, {"date": "2024-09-20", "close": 231.86, "volume": 16324270.0}, {"date": "2024-09-23", "close": 229.62, "volume": 2502778.0}, {"date": "2024-09-24", "close": 228.17, "volume": 1719126.0}, {"date": "2024-09-25", "close": 239.86, "volume": 4320188.0}, {"date": "2024-09-26", "close": 244.03, "volume": 2943036.0}, {"date": "2024-09-27", "close": 238.33, "volume": 1860128.0}, {"date": "2024-09-30", "close": 237.28, "volume": 2073857.0}, {"date": "2024-10-01", "close": 235.91, "volume": 1057395.0}, {"date": "2024-10-02", "close": 232.66, "volume": 799155.0}, {"date": "2024-10-03", "close": 234.91, "volume": 818516.0}, {"date": "2024-10-04", "close": 237.53, "volume": 1014543.0}, {"date": "2024-10-07", "close": 235.49, "volume": 646930.0}, {"date": "2024-10-08", "close": 236.16, "volume": 939608.0}, {"date": "2024-10-09", "close": 236.13, "volume": 635899.0}, {"date": "2024-10-10", "close": 240.64, "volume": 1631035.0}, {"date": "2024-10-11", "close": 219.5, "volume": 5724295.0}, {"date": "2024-10-14", "close": 230.06, "volume": 2982757.0}, {"date": "2024-10-15", "close": 225.96, "volume": 991209.0}, {"date": "2024-10-16", "close": 227.99, "volume": 1120929.0}, {"date": "2024-10-17", "close": 234.65, "volume": 1663100.0}, {"date": "2024-10-18", "close": 232.33, "volume": 1338728.0}, {"date": "2024-10-21", "close": 230.38, "volume": 1425594.0}, {"date": "2024-10-22", "close": 231.3, "volume": 1255434.0}, {"date": "2024-10-23", "close": 229.0, "volume": 446591.0}, {"date": "2024-10-24", "close": 228.16, "volume": 897505.0}, {"date": "2024-10-25", "close": 224.92, "volume": 1376520.0}, {"date": "2024-10-28", "close": 226.0, "volume": 1144311.0}, {"date": "2024-10-29", "close": 227.62, "volume": 1779124.0}, {"date": "2024-10-30", "close": 236.8, "volume": 3106912.0}, {"date": "2024-10-31", "close": 232.77, "volume": 1329653.0}, {"date": "2024-11-01", "close": 231.16, "volume": 912277.0}, {"date": "2024-11-04", "close": 227.13, "volume": 843270.0}, {"date": "2024-11-05", "close": 229.15, "volume": 1567681.0}, {"date": "2024-11-06", "close": 238.1, "volume": 2263393.0}, {"date": "2024-11-07", "close": 237.98, "volume": 2031500.0}, {"date": "2024-11-08", "close": 248.04, "volume": 2675579.0}, {"date": "2024-11-11", "close": 251.01, "volume": 1568435.0}, {"date": "2024-11-12", "close": 248.17, "volume": 2676958.0}, {"date": "2024-11-13", "close": 265.52, "volume": 3532060.0}, {"date": "2024-11-14", "close": 267.0, "volume": 2808557.0}, {"date": "2024-11-15", "close": 265.45, "volume": 2583160.0}, {"date": "2024-11-18", "close": 267.0, "volume": 1938251.0}, {"date": "2024-11-19", "close": 263.39, "volume": 1726123.0}, {"date": "2024-11-20", "close": 263.37, "volume": 1591986.0}, {"date": "2024-11-21", "close": 266.72, "volume": 1331739.0}, {"date": "2024-11-22", "close": 275.52, "volume": 2329847.0}, {"date": "2024-11-25", "close": 278.35, "volume": 3071824.0}, {"date": "2024-11-26", "close": 275.74, "volume": 1148000.0}, {"date": "2024-11-27", "close": 273.33, "volume": 683383.0}, {"date": "2024-11-29", "close": 276.32, "volume": 554027.0}, {"date": "2024-12-02", "close": 278.0, "volume": 878596.0}, {"date": "2024-12-03", "close": 282.64, "volume": 1279951.0}, {"date": "2024-12-04", "close": 278.02, "volume": 1358167.0}, {"date": "2024-12-05", "close": 279.61, "volume": 1371584.0}, {"date": "2024-12-06", "close": 280.38, "volume": 1536073.0}, {"date": "2024-12-09", "close": 271.52, "volume": 2045512.0}, {"date": "2024-12-10", "close": 274.71, "volume": 1349086.0}, {"date": "2024-12-11", "close": 277.47, "volume": 1021173.0}, {"date": "2024-12-12", "close": 281.15, "volume": 1091639.0}, {"date": "2024-12-13", "close": 277.71, "volume": 1224678.0}, {"date": "2024-12-16", "close": 275.96, "volume": 1153808.0}, {"date": "2024-12-17", "close": 273.25, "volume": 1768766.0}, {"date": "2024-12-18", "close": 265.41, "volume": 1172953.0}, {"date": "2024-12-19", "close": 261.34, "volume": 1214957.0}, {"date": "2024-12-20", "close": 264.78, "volume": 3256079.0}, {"date": "2024-12-23", "close": 261.03, "volume": 980843.0}, {"date": "2024-12-24", "close": 261.49, "volume": 470361.0}, {"date": "2024-12-26", "close": 259.29, "volume": 589815.0}, {"date": "2024-12-27", "close": 261.8, "volume": 979276.0}, {"date": "2024-12-30", "close": 258.04, "volume": 896683.0}, {"date": "2024-12-31", "close": 258.45, "volume": 740981.0}, {"date": "2025-01-02", "close": 254.64, "volume": 1021917.0}, {"date": "2025-01-03", "close": 256.76, "volume": 981953.0}, {"date": "2025-01-06", "close": 255.12, "volume": 1071628.0}, {"date": "2025-01-07", "close": 251.86, "volume": 1210347.0}, {"date": "2025-01-08", "close": 255.88, "volume": 1927200.0}, {"date": "2025-01-10", "close": 254.0, "volume": 1598578.0}, {"date": "2025-01-13", "close": 256.6, "volume": 1004866.0}, {"date": "2025-01-14", "close": 259.6, "volume": 1644965.0}, {"date": "2025-01-15", "close": 255.31, "volume": 1698882.0}, {"date": "2025-01-16", "close": 257.56, "volume": 1236986.0}, {"date": "2025-01-17", "close": 263.1, "volume": 1200604.0}, {"date": "2025-01-21", "close": 269.13, "volume": 1466284.0}, {"date": "2025-01-22", "close": 266.82, "volume": 1131222.0}, {"date": "2025-01-23", "close": 267.89, "volume": 1002649.0}, {"date": "2025-01-24", "close": 267.27, "volume": 894112.0}, {"date": "2025-01-27", "close": 262.69, "volume": 1268380.0}, {"date": "2025-01-28", "close": 267.69, "volume": 1033090.0}, {"date": "2025-01-29", "close": 268.63, "volume": 618150.0}, {"date": "2025-01-30", "close": 271.99, "volume": 1089664.0}, {"date": "2025-01-31", "close": 266.97, "volume": 1068802.0}, {"date": "2025-02-03", "close": 263.44, "volume": 765012.0}, {"date": "2025-02-04", "close": 263.35, "volume": 1503998.0}, {"date": "2025-02-05", "close": 266.24, "volume": 1031381.0}, {"date": "2025-02-06", "close": 266.12, "volume": 1176691.0}, {"date": "2025-02-07", "close": 268.54, "volume": 846316.0}, {"date": "2025-02-10", "close": 269.3, "volume": 1275344.0}, {"date": "2025-02-11", "close": 269.18, "volume": 1986622.0}, {"date": "2025-02-12", "close": 278.4, "volume": 1833635.0}, {"date": "2025-02-13", "close": 282.22, "volume": 1639069.0}, {"date": "2025-02-14", "close": 298.81, "volume": 3875345.0}, {"date": "2025-02-18", "close": 294.28, "volume": 2256431.0}, {"date": "2025-02-19", "close": 291.75, "volume": 1091407.0}, {"date": "2025-02-20", "close": 287.74, "volume": 1207911.0}, {"date": "2025-02-21", "close": 272.61, "volume": 1641682.0}, {"date": "2025-02-24", "close": 270.26, "volume": 1520812.0}, {"date": "2025-02-25", "close": 260.49, "volume": 3825020.0}, {"date": "2025-02-26", "close": 273.22, "volume": 2112006.0}, {"date": "2025-02-27", "close": 271.77, "volume": 1285488.0}, {"date": "2025-02-28", "close": 280.59, "volume": 2031549.0}, {"date": "2025-03-03", "close": 271.2, "volume": 1693562.0}, {"date": "2025-03-04", "close": 266.15, "volume": 2419107.0}, {"date": "2025-03-05", "close": 269.97, "volume": 3053382.0}, {"date": "2025-03-06", "close": 257.21, "volume": 2570956.0}, {"date": "2025-03-07", "close": 248.26, "volume": 3095809.0}, {"date": "2025-03-10", "close": 227.5, "volume": 6211958.0}, {"date": "2025-03-11", "close": 231.12, "volume": 3532435.0}, {"date": "2025-03-12", "close": 234.01, "volume": 2755035.0}, {"date": "2025-03-13", "close": 231.46, "volume": 2045843.0}, {"date": "2025-03-14", "close": 237.24, "volume": 1675979.0}, {"date": "2025-03-17", "close": 239.42, "volume": 2005978.0}, {"date": "2025-03-18", "close": 234.04, "volume": 2243105.0}, {"date": "2025-03-19", "close": 241.67, "volume": 2144604.0}, {"date": "2025-03-20", "close": 240.85, "volume": 2822970.0}, {"date": "2025-03-21", "close": 241.0, "volume": 5441441.0}, {"date": "2025-03-24", "close": 246.49, "volume": 2411074.0}, {"date": "2025-03-25", "close": 241.12, "volume": 2948744.0}, {"date": "2025-03-26", "close": 236.26, "volume": 2956114.0}, {"date": "2025-03-27", "close": 237.29, "volume": 3506728.0}, {"date": "2025-03-28", "close": 228.82, "volume": 3312392.0}, {"date": "2025-03-31", "close": 221.55, "volume": 5034971.0}, {"date": "2025-04-01", "close": 222.82, "volume": 3568988.0}, {"date": "2025-04-02", "close": 229.45, "volume": 2795314.0}, {"date": "2025-04-03", "close": 217.62, "volume": 2788100.0}, {"date": "2025-04-04", "close": 206.32, "volume": 3987208.0}, {"date": "2025-04-07", "close": 213.23, "volume": 3669168.0}, {"date": "2025-04-08", "close": 212.5, "volume": 4672348.0}, {"date": "2025-04-09", "close": 236.67, "volume": 4331006.0}, {"date": "2025-04-10", "close": 229.65, "volume": 2127030.0}, {"date": "2025-04-11", "close": 231.76, "volume": 2606516.0}, {"date": "2025-04-14", "close": 232.58, "volume": 1665755.0}, {"date": "2025-04-15", "close": 229.9, "volume": 1685115.0}, {"date": "2025-04-16", "close": 227.18, "volume": 1664173.0}, {"date": "2025-04-17", "close": 227.66, "volume": 1658665.0}, {"date": "2025-04-21", "close": 221.5, "volume": 1127200.0}, {"date": "2025-04-22", "close": 227.6, "volume": 2066592.0}, {"date": "2025-04-23", "close": 231.91, "volume": 1518134.0}, {"date": "2025-04-24", "close": 230.29, "volume": 2924921.0}, {"date": "2025-04-25", "close": 233.15, "volume": 2359816.0}, {"date": "2025-04-28", "close": 235.28, "volume": 2158736.0}, {"date": "2025-04-29", "close": 238.62, "volume": 1424791.0}, {"date": "2025-04-30", "close": 240.99, "volume": 1301550.0}, {"date": "2025-05-01", "close": 242.11, "volume": 1534081.0}, {"date": "2025-05-02", "close": 248.68, "volume": 1354627.0}, {"date": "2025-05-05", "close": 249.25, "volume": 1586179.0}, {"date": "2025-05-06", "close": 245.41, "volume": 2181689.0}, {"date": "2025-05-07", "close": 242.36, "volume": 2453981.0}, {"date": "2025-05-08", "close": 241.19, "volume": 4609432.0}, {"date": "2025-05-09", "close": 234.47, "volume": 1691406.0}, {"date": "2025-05-12", "close": 247.23, "volume": 1832908.0}, {"date": "2025-05-13", "close": 241.84, "volume": 1647908.0}, {"date": "2025-05-14", "close": 248.05, "volume": 1373228.0}, {"date": "2025-05-15", "close": 244.1, "volume": 1125679.0}, {"date": "2025-05-16", "close": 249.01, "volume": 1502188.0}, {"date": "2025-05-19", "close": 249.35, "volume": 1186747.0}, {"date": "2025-05-20", "close": 246.89, "volume": 1427952.0}, {"date": "2025-05-21", "close": 239.96, "volume": 1773863.0}, {"date": "2025-05-22", "close": 238.17, "volume": 1504331.0}, {"date": "2025-05-23", "close": 240.98, "volume": 1188063.0}, {"date": "2025-05-27", "close": 245.22, "volume": 1873864.0}, {"date": "2025-05-28", "close": 246.89, "volume": 1157466.0}, {"date": "2025-05-29", "close": 249.25, "volume": 1006296.0}, {"date": "2025-05-30", "close": 252.7, "volume": 2029294.0}, {"date": "2025-06-02", "close": 245.83, "volume": 2740678.0}, {"date": "2025-06-03", "close": 246.57, "volume": 886774.0}, {"date": "2025-06-04", "close": 244.08, "volume": 1094962.0}, {"date": "2025-06-05", "close": 242.65, "volume": 1327049.0}, {"date": "2025-06-06", "close": 249.59, "volume": 1944010.0}, {"date": "2025-06-09", "close": 263.52, "volume": 4286556.0}, {"date": "2025-06-10", "close": 267.51, "volume": 2760476.0}, {"date": "2025-06-11", "close": 269.36, "volume": 2222635.0}, {"date": "2025-06-12", "close": 271.39, "volume": 1670290.0}, {"date": "2025-06-13", "close": 264.61, "volume": 2621880.0}, {"date": "2025-06-16", "close": 270.06, "volume": 2124241.0}, {"date": "2025-06-17", "close": 271.6, "volume": 5352172.0}, {"date": "2025-06-18", "close": 272.47, "volume": 6452253.0}, {"date": "2025-06-20", "close": 263.75, "volume": 7234958.0}, {"date": "2025-06-23", "close": 270.53, "volume": 6085412.0}, {"date": "2025-06-24", "close": 275.83, "volume": 5820640.0}, {"date": "2025-06-25", "close": 267.98, "volume": 3382942.0}, {"date": "2025-06-26", "close": 271.26, "volume": 2864871.0}, {"date": "2025-06-27", "close": 278.68, "volume": 18373240.0}, {"date": "2025-06-30", "close": 285.76, "volume": 3275300.0}, {"date": "2025-07-01", "close": 284.76, "volume": 2686437.0}, {"date": "2025-07-02", "close": 282.33, "volume": 2721646.0}, {"date": "2025-07-03", "close": 281.05, "volume": 1138206.0}, {"date": "2025-07-07", "close": 282.85, "volume": 1510676.0}, {"date": "2025-07-08", "close": 285.24, "volume": 2600408.0}, {"date": "2025-07-09", "close": 286.33, "volume": 1830453.0}, {"date": "2025-07-10", "close": 289.58, "volume": 1633590.0}, {"date": "2025-07-11", "close": 289.89, "volume": 1446992.0}, {"date": "2025-07-14", "close": 295.12, "volume": 2524642.0}, {"date": "2025-07-15", "close": 293.41, "volume": 1670016.0}, {"date": "2025-07-16", "close": 296.26, "volume": 1850853.0}, {"date": "2025-07-17", "close": 304.79, "volume": 2317551.0}, {"date": "2025-07-18", "close": 306.79, "volume": 1914580.0}, {"date": "2025-07-21", "close": 302.53, "volume": 2496985.0}, {"date": "2025-07-22", "close": 301.72, "volume": 1985710.0}, {"date": "2025-07-23", "close": 305.48, "volume": 1604016.0}, {"date": "2025-07-24", "close": 300.04, "volume": 2202762.0}, {"date": "2025-07-25", "close": 304.97, "volume": 1392450.0}, {"date": "2025-07-28", "close": 306.25, "volume": 1382535.0}, {"date": "2025-07-29", "close": 305.24, "volume": 1858002.0}, {"date": "2025-07-30", "close": 304.02, "volume": 2703534.0}, {"date": "2025-07-31", "close": 302.26, "volume": 2334707.0}, {"date": "2025-08-01", "close": 299.62, "volume": 2003929.0}, {"date": "2025-08-04", "close": 303.91, "volume": 1533688.0}, {"date": "2025-08-05", "close": 304.48, "volume": 2165635.0}, {"date": "2025-08-06", "close": 306.95, "volume": 2708365.0}, {"date": "2025-08-07", "close": 306.07, "volume": 2719524.0}, {"date": "2025-08-08", "close": 280.59, "volume": 7318207.0}, {"date": "2025-08-11", "close": 284.58, "volume": 2904213.0}, {"date": "2025-08-12", "close": 288.38, "volume": 1554080.0}, {"date": "2025-08-13", "close": 293.72, "volume": 1355486.0}, {"date": "2025-08-14", "close": 288.77, "volume": 1791611.0}, {"date": "2025-08-15", "close": 293.31, "volume": 1375348.0}, {"date": "2025-08-18", "close": 294.0, "volume": 1246776.0}, {"date": "2025-08-19", "close": 290.76, "volume": 2013872.0}, {"date": "2025-08-20", "close": 294.53, "volume": 1372601.0}, {"date": "2025-08-21", "close": 295.0, "volume": 998201.0}, {"date": "2025-08-22", "close": 299.42, "volume": 748803.0}, {"date": "2025-08-25", "close": 299.98, "volume": 1245981.0}, {"date": "2025-08-26", "close": 300.82, "volume": 2410096.0}, {"date": "2025-08-27", "close": 305.34, "volume": 1065585.0}, {"date": "2025-08-28", "close": 308.6, "volume": 872253.0}, {"date": "2025-08-29", "close": 307.17, "volume": 1282229.0}, {"date": "2025-09-02", "close": 299.0, "volume": 2550993.0}, {"date": "2025-09-03", "close": 294.43, "volume": 1476368.0}, {"date": "2025-09-04", "close": 292.38, "volume": 2259875.0}, {"date": "2025-09-05", "close": 295.28, "volume": 1927031.0}, {"date": "2025-09-08", "close": 288.04, "volume": 2459681.0}, {"date": "2025-09-09", "close": 291.94, "volume": 1743626.0}, {"date": "2025-09-10", "close": 291.22, "volume": 1218420.0}, {"date": "2025-09-11", "close": 292.15, "volume": 1228463.0}, {"date": "2025-09-12", "close": 281.09, "volume": 2090078.0}, {"date": "2025-09-15", "close": 278.0, "volume": 1530658.0}, {"date": "2025-09-16", "close": 279.93, "volume": 1840829.0}, {"date": "2025-09-17", "close": 278.98, "volume": 1760954.0}, {"date": "2025-09-18", "close": 282.33, "volume": 1268766.0}, {"date": "2025-09-19", "close": 284.5, "volume": 1675463.0}, {"date": "2025-09-22", "close": 285.32, "volume": 1751191.0}, {"date": "2025-09-23", "close": 284.08, "volume": 1415251.0}, {"date": "2025-09-24", "close": 279.77, "volume": 1368935.0}, {"date": "2025-09-25", "close": 279.02, "volume": 1243695.0}, {"date": "2025-09-26", "close": 280.17, "volume": 1065439.0}, {"date": "2025-09-29", "close": 283.26, "volume": 1565426.0}, {"date": "2025-09-30", "close": 254.0, "volume": 6564751.0}, {"date": "2025-10-01", "close": 252.42, "volume": 5853703.0}, {"date": "2025-10-02", "close": 249.64, "volume": 3087720.0}, {"date": "2025-10-03", "close": 256.3, "volume": 3457831.0}, {"date": "2025-10-06", "close": 247.0, "volume": 3199447.0}, {"date": "2025-10-07", "close": 237.89, "volume": 6669018.0}, {"date": "2025-10-08", "close": 246.04, "volume": 4596590.0}, {"date": "2025-10-09", "close": 247.7, "volume": 2416048.0}, {"date": "2025-10-10", "close": 242.18, "volume": 3394698.0}, {"date": "2025-10-13", "close": 249.73, "volume": 2806234.0}, {"date": "2025-10-14", "close": 249.94, "volume": 2098492.0}, {"date": "2025-10-15", "close": 249.91, "volume": 2082183.0}, {"date": "2025-10-16", "close": 249.85, "volume": 1940045.0}, {"date": "2025-10-17", "close": 251.86, "volume": 2140413.0}, {"date": "2025-10-20", "close": 250.49, "volume": 1799562.0}, {"date": "2025-10-21", "close": 251.04, "volume": 1371403.0}, {"date": "2025-10-22", "close": 252.34, "volume": 2156545.0}, {"date": "2025-10-23", "close": 251.29, "volume": 1469467.0}, {"date": "2025-10-24", "close": 243.92, "volume": 2229274.0}, {"date": "2025-10-27", "close": 244.54, "volume": 1749204.0}, {"date": "2025-10-28", "close": 237.21, "volume": 3456001.0}, {"date": "2025-10-29", "close": 236.53, "volume": 1583590.0}, {"date": "2025-10-30", "close": 230.88, "volume": 2676863.0}, {"date": "2025-10-31", "close": 232.59, "volume": 3770869.0}, {"date": "2025-11-03", "close": 231.02, "volume": 1827666.0}, {"date": "2025-11-04", "close": 222.03, "volume": 4239718.0}, {"date": "2025-11-05", "close": 216.22, "volume": 4089551.0}, {"date": "2025-11-06", "close": 216.49, "volume": 2138021.0}, {"date": "2025-11-07", "close": 223.03, "volume": 3318615.0}, {"date": "2025-11-10", "close": 229.85, "volume": 2111821.0}, {"date": "2025-11-11", "close": 231.86, "volume": 2100064.0}, {"date": "2025-11-12", "close": 234.45, "volume": 2977737.0}, {"date": "2025-11-13", "close": 201.0, "volume": 9308569.0}, {"date": "2025-11-14", "close": 198.58, "volume": 5126502.0}, {"date": "2025-11-17", "close": 191.11, "volume": 3696150.0}, {"date": "2025-11-18", "close": 193.19, "volume": 2675761.0}, {"date": "2025-11-19", "close": 193.27, "volume": 1707571.0}, {"date": "2025-11-20", "close": 192.5, "volume": 2375863.0}, {"date": "2025-11-21", "close": 193.31, "volume": 1469317.0}, {"date": "2025-11-24", "close": 191.79, "volume": 2778724.0}, {"date": "2025-11-25", "close": 195.93, "volume": 2420013.0}, {"date": "2025-11-26", "close": 199.92, "volume": 4061742.0}, {"date": "2025-11-28", "close": 208.81, "volume": 1595507.0}, {"date": "2025-12-01", "close": 204.12, "volume": 2184148.0}, {"date": "2025-12-02", "close": 208.12, "volume": 2330226.0}, {"date": "2025-12-03", "close": 211.77, "volume": 1680207.0}, {"date": "2025-12-04", "close": 211.09, "volume": 1101310.0}, {"date": "2025-12-05", "close": 208.5, "volume": 2298735.0}, {"date": "2025-12-08", "close": 214.78, "volume": 2122840.0}, {"date": "2025-12-09", "close": 216.0, "volume": 2711453.0}, {"date": "2025-12-10", "close": 218.34, "volume": 2777303.0}, {"date": "2025-12-11", "close": 220.18, "volume": 1949719.0}, {"date": "2025-12-12", "close": 223.04, "volume": 3150173.0}, {"date": "2025-12-15", "close": 219.7, "volume": 2331872.0}, {"date": "2025-12-16", "close": 219.34, "volume": 1652823.0}, {"date": "2025-12-17", "close": 217.72, "volume": 2449722.0}, {"date": "2025-12-18", "close": 220.18, "volume": 2597434.0}, {"date": "2025-12-19", "close": 222.11, "volume": 3847433.0}, {"date": "2025-12-22", "close": 223.97, "volume": 1888236.0}, {"date": "2025-12-23", "close": 219.21, "volume": 1351306.0}, {"date": "2025-12-24", "close": 219.72, "volume": 709661.0}, {"date": "2025-12-26", "close": 220.65, "volume": 791116.0}, {"date": "2025-12-29", "close": 217.14, "volume": 1457429.0}, {"date": "2025-12-30", "close": 217.46, "volume": 857949.0}, {"date": "2025-12-31", "close": 215.04, "volume": 1117681.0}, {"date": "2026-01-02", "close": 218.27, "volume": 2433928.0}, {"date": "2026-01-05", "close": 221.42, "volume": 962249.0}, {"date": "2026-01-06", "close": 219.75, "volume": 1404782.0}, {"date": "2026-01-07", "close": 211.52, "volume": 2197360.0}, {"date": "2026-01-08", "close": 217.36, "volume": 2433200.0}, {"date": "2026-01-09", "close": 215.3, "volume": 1332770.0}, {"date": "2026-01-12", "close": 206.4, "volume": 4333906.0}, {"date": "2026-01-13", "close": 203.7, "volume": 3366791.0}, {"date": "2026-01-14", "close": 199.85, "volume": 2791006.0}, {"date": "2026-01-15", "close": 201.08, "volume": 2525796.0}, {"date": "2026-01-16", "close": 188.46, "volume": 3837334.0}, {"date": "2026-01-20", "close": 184.08, "volume": 3733260.0}, {"date": "2026-01-21", "close": 181.07, "volume": 3467762.0}, {"date": "2026-01-22", "close": 181.19, "volume": 4470279.0}, {"date": "2026-01-23", "close": 174.91, "volume": 4634479.0}, {"date": "2026-01-26", "close": 174.7, "volume": 3040430.0}, {"date": "2026-01-27", "close": 168.12, "volume": 3170990.0}, {"date": "2026-01-28", "close": 166.73, "volume": 3416062.0}, {"date": "2026-01-29", "close": 168.72, "volume": 2656444.0}, {"date": "2026-01-30", "close": 165.15, "volume": 4188046.0}, {"date": "2026-02-02", "close": 162.51, "volume": 2363937.0}, {"date": "2026-02-03", "close": 153.2, "volume": 3429197.0}, {"date": "2026-02-04", "close": 153.9, "volume": 3180465.0}, {"date": "2026-02-05", "close": 149.47, "volume": 3124228.0}, {"date": "2026-02-06", "close": 152.53, "volume": 2077114.0}, {"date": "2026-02-09", "close": 154.51, "volume": 20767020.0}, {"date": "2026-02-10", "close": 151.63, "volume": 5026630.0}, {"date": "2026-02-11", "close": 144.28, "volume": 3071006.0}, {"date": "2026-02-12", "close": 141.37, "volume": 2759513.0}, {"date": "2026-02-13", "close": 125.17, "volume": 8684263.0}, {"date": "2026-02-17", "close": 123.91, "volume": 3527946.0}, {"date": "2026-02-18", "close": 126.08, "volume": 6318228.0}, {"date": "2026-02-19", "close": 122.16, "volume": 4893379.0}, {"date": "2026-02-20", "close": 121.02, "volume": 2915541.0}, {"date": "2026-02-23", "close": 115.42, "volume": 3334553.0}, {"date": "2026-02-24", "close": 118.39, "volume": 3153454.0}, {"date": "2026-02-25", "close": 119.84, "volume": 5263182.0}, {"date": "2026-02-26", "close": 123.13, "volume": 6174395.0}, {"date": "2026-02-27", "close": 106.14, "volume": 21975490.0}, {"date": "2026-03-02", "close": 106.08, "volume": 7063767.0}, {"date": "2026-03-03", "close": 111.4, "volume": 4842775.0}, {"date": "2026-03-04", "close": 112.68, "volume": 3304682.0}, {"date": "2026-03-05", "close": 114.57, "volume": 2612841.0}, {"date": "2026-03-06", "close": 112.25, "volume": 3671126.0}, {"date": "2026-03-09", "close": 109.41, "volume": 3756520.0}, {"date": "2026-03-10", "close": 107.25, "volume": 3368143.0}, {"date": "2026-03-11", "close": 109.59, "volume": 3281484.0}, {"date": "2026-03-12", "close": 105.53, "volume": 5866061.0}, {"date": "2026-03-13", "close": 108.37, "volume": 2584317.0}, {"date": "2026-03-16", "close": 108.67, "volume": 2847628.0}, {"date": "2026-03-17", "close": 109.25, "volume": 3246586.0}, {"date": "2026-03-18", "close": 106.5, "volume": 2483999.0}, {"date": "2026-03-19", "close": 106.41, "volume": 1725053.0}, {"date": "2026-03-20", "close": 104.81, "volume": 3816026.0}, {"date": "2026-03-23", "close": 109.38, "volume": 3312354.0}, {"date": "2026-03-24", "close": 107.83, "volume": 2477133.0}, {"date": "2026-03-25", "close": 103.4, "volume": 3870399.0}, {"date": "2026-03-26", "close": 103.57, "volume": 2206601.0}, {"date": "2026-03-27", "close": 100.5, "volume": 3094067.0}, {"date": "2026-03-30", "close": 99.5, "volume": 2887572.0}, {"date": "2026-03-31", "close": 101.95, "volume": 3603765.0}, {"date": "2026-04-01", "close": 102.73, "volume": 2116535.0}, {"date": "2026-04-02", "close": 106.38, "volume": 2475840.0}, {"date": "2026-04-06", "close": 104.67, "volume": 1704046.0}, {"date": "2026-04-07", "close": 103.63, "volume": 2184781.0}, {"date": "2026-04-08", "close": 109.51, "volume": 2674024.0}, {"date": "2026-04-09", "close": 105.25, "volume": 3055153.0}, {"date": "2026-04-10", "close": 102.38, "volume": 2711869.0}, {"date": "2026-04-13", "close": 105.33, "volume": 2563169.0}, {"date": "2026-04-14", "close": 106.76, "volume": 2579750.0}, {"date": "2026-04-15", "close": 111.79, "volume": 1932651.0}, {"date": "2026-04-16", "close": 109.06, "volume": 5427436.0}, {"date": "2026-04-17", "close": 110.08, "volume": 5473816.0}, {"date": "2026-04-20", "close": 109.63, "volume": 1680481.0}, {"date": "2026-04-21", "close": 109.5, "volume": 2082970.0}, {"date": "2026-04-22", "close": 106.61, "volume": 3390148.0}, {"date": "2026-04-23", "close": 106.05, "volume": 1687978.0}, {"date": "2026-04-24", "close": 111.57, "volume": 3685129.0}, {"date": "2026-04-27", "close": 110.93, "volume": 3704112.0}, {"date": "2026-04-28", "close": 109.09, "volume": 3429075.0}, {"date": "2026-04-29", "close": 107.6, "volume": 1472796.0}, {"date": "2026-04-30", "close": 107.93, "volume": 3086229.0}, {"date": "2026-05-01", "close": 106.13, "volume": 1590281.0}, {"date": "2026-05-04", "close": 104.45, "volume": 3090567.0}, {"date": "2026-05-05", "close": 103.33, "volume": 3207928.0}, {"date": "2026-05-06", "close": 99.11, "volume": 7005991.0}, {"date": "2026-05-07", "close": 101.2, "volume": 5868146.0}, {"date": "2026-05-08", "close": 101.19, "volume": 2897097.0}, {"date": "2026-05-11", "close": 93.96, "volume": 4556108.0}, {"date": "2026-05-12", "close": 95.96, "volume": 3628783.0}, {"date": "2026-05-13", "close": 95.01, "volume": 2386626.0}, {"date": "2026-05-14", "close": 93.85, "volume": 3211976.0}, {"date": "2026-05-15", "close": 92.38, "volume": 2491920.0}, {"date": "2026-05-18", "close": 97.29, "volume": 2003536.0}, {"date": "2026-05-19", "close": 97.5, "volume": 2048448.0}, {"date": "2026-05-20", "close": 96.75, "volume": 2624913.0}, {"date": "2026-05-21", "close": 97.12, "volume": 1398134.0}, {"date": "2026-05-22", "close": 97.38, "volume": 1677628.0}, {"date": "2026-05-26", "close": 93.81, "volume": 2956162.0}, {"date": "2026-05-27", "close": 95.75, "volume": 2905252.0}, {"date": "2026-05-28", "close": 95.58, "volume": 1932948.0}, {"date": "2026-05-29", "close": 96.98, "volume": 5623026.0}, {"date": "2026-06-01", "close": 104.31, "volume": 4406088.0}, {"date": "2026-06-02", "close": 101.99, "volume": 1949320.0}, {"date": "2026-06-03", "close": 100.7, "volume": 4027572.0}, {"date": "2026-06-04", "close": 100.83, "volume": 2348526.0}, {"date": "2026-06-05", "close": 100.49, "volume": 2144881.0}, {"date": "2026-06-08", "close": 104.95, "volume": 2917649.0}, {"date": "2026-06-09", "close": 111.31, "volume": 2909613.0}, {"date": "2026-06-10", "close": 112.94, "volume": 4571188.0}, {"date": "2026-06-11", "close": 110.8, "volume": 2385594.0}, {"date": "2026-06-12", "close": 110.65, "volume": 2188363.0}, {"date": "2026-06-15", "close": 108.98, "volume": 2686448.0}, {"date": "2026-06-16", "close": 108.92, "volume": 2095711.0}, {"date": "2026-06-17", "close": 101.65, "volume": 2213981.0}, {"date": "2026-06-18", "close": 101.83, "volume": 3821210.0}, {"date": "2026-06-22", "close": 97.44, "volume": 3668960.0}, {"date": "2026-06-23", "close": 97.85, "volume": 2932867.0}, {"date": "2026-06-24", "close": 98.51, "volume": 2638945.0}, {"date": "2026-06-25", "close": 96.19, "volume": 4198715.0}, {"date": "2026-06-26", "close": 104.19, "volume": 6964702.0}, {"date": "2026-06-29", "close": 104.12, "volume": 2334234.0}, {"date": "2026-06-30", "close": 102.17, "volume": 2375837.0}, {"date": "2026-07-01", "close": 105.39, "volume": 1735136.0}, {"date": "2026-07-02", "close": 106.03, "volume": 2357096.0}, {"date": "2026-07-06", "close": 107.43, "volume": 1442391.0}, {"date": "2026-07-07", "close": 108.35, "volume": 1488580.0}, {"date": "2026-07-08", "close": 111.32, "volume": 2302888.0}, {"date": "2026-07-09", "close": 110.79, "volume": 2305178.0}, {"date": "2026-07-10", "close": 110.66, "volume": 1277209.0}, {"date": "2026-07-13", "close": 112.4, "volume": 2928570.0}, {"date": "2026-07-14", "close": 108.47, "volume": 2657437.0}, {"date": "2026-07-15", "close": 110.0, "volume": 1783059.0}, {"date": "2026-07-16", "close": 108.3, "volume": 1746641.0}, {"date": "2026-07-17", "close": 106.56, "volume": 1985542.0}, {"date": "2026-07-20", "close": 106.53, "volume": 1806543.0}, {"date": "2026-07-21", "close": 100.95, "volume": 1390690.0}, {"date": "2026-07-22", "close": 99.8, "volume": 2775489.0}, {"date": "2026-07-23", "close": 100.82, "volume": 2199727.0}, {"date": "2026-07-24", "close": 101.25, "volume": 2327293.0}, {"date": "2026-07-27", "close": 105.84, "volume": 2621950.0}, {"date": "2026-07-28", "close": 109.06, "volume": 2301179.0}, {"date": "2026-07-29", "close": 107.78, "volume": 1909974.0}, {"date": "2026-07-30", "close": 102.13, "volume": 2214647.0}, {"date": "2026-07-31", "close": 104.47, "volume": 2089247.0}, {"date": "2026-08-03", "close": 105.96, "volume": 2950728.0}, {"date": "2026-08-04", "close": 104.96, "volume": 3789770.0}, {"date": "2026-08-05", "close": 92.91, "volume": 15819790.0}, {"date": "2026-08-06", "close": 93.01, "volume": 7405257.0}, {"date": "2026-08-07", "close": 94.74, "volume": 6315248.0}, {"date": "2026-08-10", "close": 94.27, "volume": 4313102.0}, {"date": "2026-08-11", "close": 99.02, "volume": 3334068.0}, {"date": "2026-08-12", "close": 98.08, "volume": 3406708.0}, {"date": "2026-08-13", "close": 98.32, "volume": 3157067.0}, {"date": "2026-08-14", "close": 101.41, "volume": 1867381.0}, {"date": "2026-08-17", "close": 96.39, "volume": 2447437.0}, {"date": "2026-08-18", "close": 92.89, "volume": 1657539.0}, {"date": "2026-08-19", "close": 99.16, "volume": 1917096.0}, {"date": "2026-08-20", "close": 99.57, "volume": 2507860.0}, {"date": "2026-08-21", "close": 102.61, "volume": 1160002.0}, {"date": "2026-08-24", "close": 102.58, "volume": 1120462.0}, {"date": "2026-08-25", "close": 102.06, "volume": 1592863.0}, {"date": "2026-08-26", "close": 98.06, "volume": 1858875.0}, {"date": "2026-08-27", "close": 95.01, "volume": 1770666.0}, {"date": "2026-08-28", "close": 101.78, "volume": 3016645.0}, {"date": "2026-08-31", "close": 100.18, "volume": 5963201.0}, {"date": "2026-09-01", "close": 97.0, "volume": 3692558.0}, {"date": "2026-09-02", "close": 101.98, "volume": 2504114.0}, {"date": "2026-09-03", "close": 102.34, "volume": 1791575.0}, {"date": "2026-09-04", "close": 100.11, "volume": 2491853.0}, {"date": "2026-09-08", "close": 100.7, "volume": 3184266.0}, {"date": "2026-09-09", "close": 99.33, "volume": 2714004.0}, {"date": "2026-09-10", "close": 98.68, "volume": 2083577.0}, {"date": "2026-09-11", "close": 100.56, "volume": 1686811.0}, {"date": "2026-09-14", "close": 100.65, "volume": 1841314.0}, {"date": "2026-09-15", "close": 99.91, "volume": 1641708.0}, {"date": "2026-09-16", "close": 97.56, "volume": 3350822.0}, {"date": "2026-09-17", "close": 92.5, "volume": 3779379.0}, {"date": "2026-09-18", "close": 89.56, "volume": 7018194.0}, {"date": "2026-09-21", "close": 86.86, "volume": 3471109.0}, {"date": "2026-09-22", "close": 88.62, "volume": 2853474.0}, {"date": "2026-09-23", "close": 85.89, "volume": 2557818.0}], "refreshing": true}