{"ticker": "HUBS", "overview": {"cik": "1404655", "ticker": "HUBS", "name": "HUBSPOT INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427840", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007432", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000358", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-418574", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414965", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414485", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414479", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414475", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414472", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003332", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394378", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006960", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380615", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380612", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380609", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380604", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380600", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359290", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006143", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342825", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338463", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338447", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338373", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335232", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335148", "price_sensitive": true}]}, "description": "HUBSPOT INC trades as HUBS on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 22 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $199.74K against 2 sales totalling $3.90M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 199735.25, "sell_n": 2, "sell_sum": 3902095.0, "net": -3702359.75, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-10-20"}, "metrics": {"ticker": "HUBS", "has_prices": true, "as_of": "2026-08-07", "last": 210.45, "prev_close": 202.43, "change": 8.019999999999982, "change_pct": 0.039618633601738784, "session_volume": 3365153.0, "vwap_5": 220.0573225736375, "vwap_20": 221.12844643456287, "vwap_60": 207.7556420981363, "vwap_250": 280.0452840323883, "high_52w": 494.58, "low_52w": 170.28, "avg_volume_20": 2147270.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001082", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC takes a 5.02% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100121-26-001082-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001193125-26-427840", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Brian Halligan", "who_key": "Halligan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2036345.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$2M sale: A board member lightens up on HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1603527/000119312526427840/0001193125-26-427840-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "0001193125-26-380615", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Yamini Rangan", "who_key": "Rangan Yamini", "role": "Chief Executive Officer & Pres, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 658410.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on HUBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753409/000119312526380615/0001193125-26-380615-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001193125-26-380612", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Kathryn Bueker", "who_key": "Bueker Kathryn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 270445.47000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on HUBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741660/000119312526380612/0001193125-26-380612-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001193125-26-380609", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Dharmesh Shah", "who_key": "Shah Dharmesh", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145141.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on HUBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620814/000119312526380609/0001193125-26-380609-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001193125-26-380604", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Brian Halligan", "who_key": "Halligan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39675.380000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on HUBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603527/000119312526380604/0001193125-26-380604-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001193125-26-380600", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Erika Ashley Fisher", "who_key": "FISHER ERIKA ASHLEY", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80857.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on HUBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946051/000119312526380600/0001193125-26-380600-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001193125-26-359290", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Brian Halligan", "who_key": "Halligan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1865750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1.9M sale: A board member lightens up on HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1603527/000119312526359290/0001193125-26-359290-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001193125-26-342825", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Gerald Dischler", "who_key": "Dischler Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199735.25, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBS lands a director's $200K", "source_url": "https://www.sec.gov/Archives/edgar/data/2148391/000119312526342825/0001193125-26-342825-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "0001193125-26-333414", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Erika Ashley Fisher", "who_key": "FISHER ERIKA ASHLEY", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 174661.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on HUBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946051/000119312526333414/0001193125-26-333414-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0002100121-26-000913", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT 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-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC moves to a 4.95% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100121-26-000913-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0000080255-26-000410", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT 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-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC moves to a 8.7% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0000080255-26-000410-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-000636", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC takes a 5.17% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100119-26-000636-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000373", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC crosses 5% of HUBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100121-26-000373-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001546", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT 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-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC adjusts its stake in HUBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0000102909-26-001546-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2025-20033576-T6", "src": "CONGRESS", "ticker": "HUBS", "cik": "", "company": "HUBSPOT INC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nJT HubSpot, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps HUBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502072}, {"id": "HOUSE-2025-20030891-T316", "src": "CONGRESS", "ticker": "HUBS", "cik": "", "company": "HUBSPOT INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP HubSpot, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HUBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841912}, {"id": "HOUSE-2025-20030891-T317", "src": "CONGRESS", "ticker": "HUBS", "cik": "", "company": "HUBSPOT INC", "company_raw": "O: Charles Schwab Brokerage Account 548\nSP HubSpot, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys HUBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "HOUSE-2024-20025678-T24", "src": "CONGRESS", "ticker": "HUBS", "cik": "", "company": "HUBSPOT INC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nJT HubSpot, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps HUBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230712}, {"id": "HOUSE-2023-20023257-T21", "src": "CONGRESS", "ticker": "HUBS", "cik": "", "company": "HUBSPOT INC", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT HubSpot, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps HUBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-22", "timestamp": "2023-06-22", "mins": 1770712}, {"id": "HOUSE-2023-20022412-T44", "src": "CONGRESS", "ticker": "HUBS", "cik": "", "company": "HUBSPOT INC", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT HubSpot, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys HUBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-27", "timestamp": "2023-01-27", "mins": 1980952}, {"id": "HOUSE-2022-20020786-T29", "src": "CONGRESS", "ticker": "HUBS", "cik": "", "company": "HUBSPOT INC", "company_raw": "Stanley - Select UMA Account # 1\nL: US\nD: ADR stock\nJT HubSpot, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps HUBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448952}], "recent_buys": [{"id": "0001193125-26-342825", "src": "INSIDERS", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Gerald Dischler", "who_key": "Dischler Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199735.25, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBS lands a director's $200K", "source_url": "https://www.sec.gov/Archives/edgar/data/2148391/000119312526342825/0001193125-26-342825-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}], "institutional": [{"id": "13DG-0002100121-26-001082", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC takes a 5.02% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100121-26-001082-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002100121-26-000913", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT 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-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC moves to a 4.95% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100121-26-000913-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0000080255-26-000410", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT 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-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC moves to a 8.7% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0000080255-26-000410-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-000636", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC takes a 5.17% passive stake in HUBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100119-26-000636-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000373", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC crosses 5% of HUBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0002100121-26-000373-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001546", "src": "13DG", "ticker": "HUBS", "cik": "1404655", "company": "HUBSPOT INC", "company_raw": "HUBSPOT INC", "who": "Hubspot Inc", "who_key": "HUBSPOT 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-Prepackaged Software", "country": "United States", "headline": "HUBSPOT INC adjusts its stake in HUBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1404655/0000102909-26-001546-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "HubSpot, Inc. Common Stock", "new_value": "HUBSPOT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001404655", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001404655", "applied": 1, "detected_at": "2026-10-25T02:45:21.514858"}]}, "key_people": [{"who": "Brian Halligan", "who_key": "Halligan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3902095.0, "net": -3902095.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2036345.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603527/000119312526427840/0001193125-26-427840-index.htm"}, {"action": "SELL", "amount": 1865750.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603527/000119312526359290/0001193125-26-359290-index.htm"}], "latest": {"action": "SELL", "amount": 2036345.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603527/000119312526427840/0001193125-26-427840-index.htm"}}, {"who": "Gerald Dischler", "who_key": "Dischler Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 199735.25, "sold": 0, "net": 199735.25, "trades": 1, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 199735.25, "date": "2026-08-10", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2148391/000119312526342825/0001193125-26-342825-index.htm"}], "latest": {"action": "BUY", "amount": 199735.25, "date": "2026-08-10", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2148391/000119312526342825/0001193125-26-342825-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-10", "net": 199735.25}, {"date": "2026-08-18", "net": -1865750.0}, {"date": "2026-10-20", "net": -2036345.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427840", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007432", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000358", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-418574", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414965", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414485", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414479", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414475", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414472", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003332", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394378", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006960", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380615", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380612", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380609", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380604", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380600", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359290", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006143", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342825", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338463", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338447", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338373", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335232", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335148", "price_sensitive": true}], "performance": {"ticker": "HUBS", "has_prices": true, "summary": {"n": 2, "avg": -0.5619112375250632, "win_rate": 0.0, "best": -0.4135269200757998, "worst": -0.7102955549743266, "as_of": "2026-08-07"}, "buys": [{"who": "Dischler Gerald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199735.25, "date": "2026-08-10", "score": 56.3, "ref_price": null, "return": null}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-02-21", "score": 0.0, "ref_price": 726.43, "return": -0.7102955549743266}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-27", "score": 0.0, "ref_price": 358.84, "return": -0.4135269200757998}]}, "price_series": [{"date": "2016-08-08", "close": 57.74, "volume": 402644.0}, {"date": "2016-08-09", "close": 58.65, "volume": 398436.0}, {"date": "2016-08-10", "close": 59.26, "volume": 396716.0}, {"date": "2016-08-11", "close": 59.16, "volume": 345986.0}, {"date": "2016-08-12", "close": 59.01, "volume": 152614.0}, {"date": "2016-08-15", "close": 59.48, "volume": 267359.0}, {"date": "2016-08-16", "close": 56.99, "volume": 434849.0}, {"date": "2016-08-17", "close": 56.94, "volume": 338870.0}, {"date": "2016-08-18", "close": 56.29, "volume": 377098.0}, {"date": "2016-08-19", "close": 56.3, "volume": 281162.0}, {"date": "2016-08-22", "close": 55.49, "volume": 288984.0}, {"date": "2016-08-23", "close": 56.88, "volume": 352677.0}, {"date": "2016-08-24", "close": 55.83, "volume": 537354.0}, {"date": "2016-08-25", "close": 55.78, "volume": 203165.0}, {"date": "2016-08-26", "close": 56.78, "volume": 264393.0}, {"date": "2016-08-29", "close": 56.3, "volume": 230480.0}, {"date": "2016-08-30", "close": 56.02, "volume": 692960.0}, {"date": "2016-08-31", "close": 55.74, "volume": 346907.0}, {"date": "2016-09-01", "close": 56.13, "volume": 179667.0}, {"date": "2016-09-02", "close": 57.01, "volume": 246337.0}, {"date": "2016-09-06", "close": 57.45, "volume": 447085.0}, {"date": "2016-09-07", "close": 57.59, "volume": 291216.0}, {"date": "2016-09-08", "close": 56.31, "volume": 239965.0}, {"date": "2016-09-09", "close": 53.75, "volume": 391202.0}, {"date": "2016-09-12", "close": 55.21, "volume": 280764.0}, {"date": "2016-09-13", "close": 53.39, "volume": 458836.0}, {"date": "2016-09-14", "close": 54.5, "volume": 468334.0}, {"date": "2016-09-15", "close": 55.14, "volume": 320891.0}, {"date": "2016-09-16", "close": 55.87, "volume": 1055092.0}, {"date": "2016-09-19", "close": 54.82, "volume": 181622.0}, {"date": "2016-09-20", "close": 55.47, "volume": 204423.0}, {"date": "2016-09-21", "close": 57.53, "volume": 227718.0}, {"date": "2016-09-22", "close": 59.01, "volume": 387514.0}, {"date": "2016-09-23", "close": 56.77, "volume": 267907.0}, {"date": "2016-09-26", "close": 55.28, "volume": 405037.0}, {"date": "2016-09-27", "close": 55.29, "volume": 402943.0}, {"date": "2016-09-28", "close": 56.92, "volume": 170695.0}, {"date": "2016-09-29", "close": 56.38, "volume": 142151.0}, {"date": "2016-09-30", "close": 57.62, "volume": 197207.0}, {"date": "2016-10-03", "close": 57.6, "volume": 140961.0}, {"date": "2016-10-04", "close": 57.55, "volume": 177826.0}, {"date": "2016-10-05", "close": 58.25, "volume": 208783.0}, {"date": "2016-10-06", "close": 58.0, "volume": 430661.0}, {"date": "2016-10-07", "close": 57.55, "volume": 196435.0}, {"date": "2016-10-10", "close": 58.05, "volume": 189003.0}, {"date": "2016-10-11", "close": 55.65, "volume": 120293.0}, {"date": "2016-10-12", "close": 54.8, "volume": 162604.0}, {"date": "2016-10-13", "close": 53.65, "volume": 211439.0}, {"date": "2016-10-14", "close": 53.25, "volume": 233617.0}, {"date": "2016-10-17", "close": 51.5, "volume": 234060.0}, {"date": "2016-10-18", "close": 52.0, "volume": 326827.0}, {"date": "2016-10-19", "close": 52.85, "volume": 184415.0}, {"date": "2016-10-20", "close": 52.55, "volume": 182030.0}, {"date": "2016-10-21", "close": 52.75, "volume": 217589.0}, {"date": "2016-10-24", "close": 53.45, "volume": 155110.0}, {"date": "2016-10-25", "close": 52.75, "volume": 307293.0}, {"date": "2016-10-26", "close": 51.9, "volume": 198883.0}, {"date": "2016-10-27", "close": 52.3, "volume": 341490.0}, {"date": "2016-10-28", "close": 52.35, "volume": 277003.0}, {"date": "2016-10-31", "close": 52.45, "volume": 443781.0}, {"date": "2016-11-01", "close": 51.6, "volume": 367878.0}, {"date": "2016-11-02", "close": 48.9, "volume": 692012.0}, {"date": "2016-11-03", "close": 49.95, "volume": 1282516.0}, {"date": "2016-11-04", "close": 50.9, "volume": 778107.0}, {"date": "2016-11-07", "close": 54.45, "volume": 690400.0}, {"date": "2016-11-08", "close": 54.6, "volume": 269355.0}, {"date": "2016-11-09", "close": 56.75, "volume": 450536.0}, {"date": "2016-11-10", "close": 57.55, "volume": 651335.0}, {"date": "2016-11-11", "close": 57.85, "volume": 408000.0}, {"date": "2016-11-14", "close": 56.0, "volume": 261031.0}, {"date": "2016-11-15", "close": 56.3, "volume": 181880.0}, {"date": "2016-11-16", "close": 57.6, "volume": 321337.0}, {"date": "2016-11-17", "close": 57.55, "volume": 300107.0}, {"date": "2016-11-18", "close": 57.3, "volume": 338900.0}, {"date": "2016-11-21", "close": 57.25, "volume": 194999.0}, {"date": "2016-11-22", "close": 57.45, "volume": 170261.0}, {"date": "2016-11-23", "close": 57.7, "volume": 187973.0}, {"date": "2016-11-25", "close": 57.75, "volume": 109397.0}, {"date": "2016-11-28", "close": 58.4, "volume": 390730.0}, {"date": "2016-11-29", "close": 56.75, "volume": 245985.0}, {"date": "2016-11-30", "close": 56.1, "volume": 334499.0}, {"date": "2016-12-01", "close": 52.75, "volume": 694924.0}, {"date": "2016-12-02", "close": 51.8, "volume": 797068.0}, {"date": "2016-12-05", "close": 51.85, "volume": 425162.0}, {"date": "2016-12-06", "close": 51.9, "volume": 589995.0}, {"date": "2016-12-07", "close": 51.65, "volume": 255542.0}, {"date": "2016-12-08", "close": 51.9, "volume": 261129.0}, {"date": "2016-12-09", "close": 49.85, "volume": 669417.0}, {"date": "2016-12-12", "close": 48.95, "volume": 319757.0}, {"date": "2016-12-13", "close": 49.65, "volume": 265767.0}, {"date": "2016-12-14", "close": 48.7, "volume": 394078.0}, {"date": "2016-12-15", "close": 45.95, "volume": 1019614.0}, {"date": "2016-12-16", "close": 47.4, "volume": 1020781.0}, {"date": "2016-12-19", "close": 48.0, "volume": 619830.0}, {"date": "2016-12-20", "close": 47.95, "volume": 390757.0}, {"date": "2016-12-21", "close": 47.3, "volume": 403789.0}, {"date": "2016-12-22", "close": 47.45, "volume": 414135.0}, {"date": "2016-12-23", "close": 45.9, "volume": 248216.0}, {"date": "2016-12-27", "close": 47.2, "volume": 250466.0}, {"date": "2016-12-28", "close": 46.15, "volume": 238387.0}, {"date": "2016-12-29", "close": 46.6, "volume": 345472.0}, {"date": "2016-12-30", "close": 47.0, "volume": 489105.0}, {"date": "2017-01-03", "close": 47.85, "volume": 364839.0}, {"date": "2017-01-04", "close": 49.7, "volume": 404664.0}, {"date": "2017-01-05", "close": 51.35, "volume": 520176.0}, {"date": "2017-01-06", "close": 52.6, "volume": 502968.0}, {"date": "2017-01-09", "close": 52.0, "volume": 244827.0}, {"date": "2017-01-10", "close": 51.95, "volume": 199140.0}, {"date": "2017-01-11", "close": 52.65, "volume": 224947.0}, {"date": "2017-01-12", "close": 51.35, "volume": 345343.0}, {"date": "2017-01-13", "close": 51.6, "volume": 245675.0}, {"date": "2017-01-17", "close": 51.05, "volume": 225825.0}, {"date": "2017-01-18", "close": 50.45, "volume": 403994.0}, {"date": "2017-01-19", "close": 50.1, "volume": 215478.0}, {"date": "2017-01-20", "close": 50.25, "volume": 310790.0}, {"date": "2017-01-23", "close": 50.2, "volume": 191090.0}, {"date": "2017-01-24", "close": 50.25, "volume": 243502.0}, {"date": "2017-01-25", "close": 53.4, "volume": 487945.0}, {"date": "2017-01-26", "close": 51.95, "volume": 229897.0}, {"date": "2017-01-27", "close": 51.55, "volume": 211495.0}, {"date": "2017-01-30", "close": 50.0, "volume": 309742.0}, {"date": "2017-01-31", "close": 51.3, "volume": 299142.0}, {"date": "2017-02-01", "close": 52.8, "volume": 500837.0}, {"date": "2017-02-02", "close": 53.6, "volume": 347271.0}, {"date": "2017-02-03", "close": 54.2, "volume": 366455.0}, {"date": "2017-02-06", "close": 54.2, "volume": 213267.0}, {"date": "2017-02-07", "close": 54.35, "volume": 144496.0}, {"date": "2017-02-08", "close": 54.95, "volume": 228873.0}, {"date": "2017-02-09", "close": 57.55, "volume": 560686.0}, {"date": "2017-02-10", "close": 58.55, "volume": 800362.0}, {"date": "2017-02-13", "close": 57.4, "volume": 567692.0}, {"date": "2017-02-14", "close": 57.4, "volume": 654985.0}, {"date": "2017-02-15", "close": 58.75, "volume": 888398.0}, {"date": "2017-02-16", "close": 59.7, "volume": 638181.0}, {"date": "2017-02-17", "close": 60.0, "volume": 687013.0}, {"date": "2017-02-21", "close": 61.8, "volume": 450384.0}, {"date": "2017-02-22", "close": 61.85, "volume": 291926.0}, {"date": "2017-02-23", "close": 61.75, "volume": 514597.0}, {"date": "2017-02-24", "close": 60.7, "volume": 423933.0}, {"date": "2017-02-27", "close": 60.95, "volume": 376504.0}, {"date": "2017-02-28", "close": 59.5, "volume": 408263.0}, {"date": "2017-03-01", "close": 60.65, "volume": 436222.0}, {"date": "2017-03-02", "close": 58.3, "volume": 315774.0}, {"date": "2017-03-03", "close": 58.1, "volume": 320081.0}, {"date": "2017-03-06", "close": 57.4, "volume": 224267.0}, {"date": "2017-03-07", "close": 57.5, "volume": 181398.0}, {"date": "2017-03-08", "close": 56.95, "volume": 174932.0}, {"date": "2017-03-09", "close": 57.9, "volume": 209492.0}, {"date": "2017-03-10", "close": 59.1, "volume": 255770.0}, {"date": "2017-03-13", "close": 63.35, "volume": 967726.0}, {"date": "2017-03-14", "close": 63.45, "volume": 394208.0}, {"date": "2017-03-15", "close": 65.3, "volume": 474403.0}, {"date": "2017-03-16", "close": 65.35, "volume": 483295.0}, {"date": "2017-03-17", "close": 64.7, "volume": 1318895.0}, {"date": "2017-03-20", "close": 64.3, "volume": 473851.0}, {"date": "2017-03-21", "close": 61.55, "volume": 435312.0}, {"date": "2017-03-22", "close": 59.5, "volume": 655523.0}, {"date": "2017-03-23", "close": 60.2, "volume": 248068.0}, {"date": "2017-03-24", "close": 60.55, "volume": 154639.0}, {"date": "2017-03-27", "close": 60.15, "volume": 405696.0}, {"date": "2017-03-28", "close": 59.3, "volume": 486121.0}, {"date": "2017-03-29", "close": 58.15, "volume": 469860.0}, {"date": "2017-03-30", "close": 58.2, "volume": 634283.0}, {"date": "2017-03-31", "close": 60.55, "volume": 595465.0}, {"date": "2017-04-03", "close": 61.35, "volume": 364231.0}, {"date": "2017-04-04", "close": 60.3, "volume": 322660.0}, {"date": "2017-04-05", "close": 60.35, "volume": 366924.0}, {"date": "2017-04-06", "close": 60.2, "volume": 293874.0}, {"date": "2017-04-07", "close": 59.6, "volume": 299719.0}, {"date": "2017-04-10", "close": 60.0, "volume": 255777.0}, {"date": "2017-04-11", "close": 60.0, "volume": 174171.0}, {"date": "2017-04-12", "close": 59.5, "volume": 178877.0}, {"date": "2017-04-13", "close": 61.1, "volume": 330498.0}, {"date": "2017-04-17", "close": 61.95, "volume": 173448.0}, {"date": "2017-04-18", "close": 62.4, "volume": 210733.0}, {"date": "2017-04-19", "close": 63.8, "volume": 279029.0}, {"date": "2017-04-20", "close": 64.55, "volume": 216559.0}, {"date": "2017-04-21", "close": 64.1, "volume": 196789.0}, {"date": "2017-04-24", "close": 64.45, "volume": 248263.0}, {"date": "2017-04-25", "close": 65.8, "volume": 276019.0}, {"date": "2017-04-26", "close": 64.9, "volume": 250455.0}, {"date": "2017-04-27", "close": 66.5, "volume": 392525.0}, {"date": "2017-04-28", "close": 67.05, "volume": 366842.0}, {"date": "2017-05-01", "close": 67.1, "volume": 582226.0}, {"date": "2017-05-02", "close": 66.65, "volume": 927423.0}, {"date": "2017-05-03", "close": 71.85, "volume": 1384959.0}, {"date": "2017-05-04", "close": 70.2, "volume": 1404788.0}, {"date": "2017-05-05", "close": 70.65, "volume": 1042906.0}, {"date": "2017-05-08", "close": 69.55, "volume": 502124.0}, {"date": "2017-05-09", "close": 69.85, "volume": 463907.0}, {"date": "2017-05-10", "close": 69.85, "volume": 399920.0}, {"date": "2017-05-11", "close": 69.05, "volume": 403556.0}, {"date": "2017-05-12", "close": 69.45, "volume": 355187.0}, {"date": "2017-05-15", "close": 71.0, "volume": 381896.0}, {"date": "2017-05-16", "close": 70.75, "volume": 463946.0}, {"date": "2017-05-17", "close": 66.05, "volume": 516562.0}, {"date": "2017-05-18", "close": 66.7, "volume": 487306.0}, {"date": "2017-05-19", "close": 68.3, "volume": 334475.0}, {"date": "2017-05-22", "close": 69.45, "volume": 372353.0}, {"date": "2017-05-23", "close": 70.1, "volume": 335335.0}, {"date": "2017-05-24", "close": 69.55, "volume": 224962.0}, {"date": "2017-05-25", "close": 70.55, "volume": 319948.0}, {"date": "2017-05-26", "close": 70.95, "volume": 226993.0}, {"date": "2017-05-30", "close": 71.1, "volume": 282547.0}, {"date": "2017-05-31", "close": 72.1, "volume": 463773.0}, {"date": "2017-06-01", "close": 73.85, "volume": 290966.0}, {"date": "2017-06-02", "close": 74.55, "volume": 324301.0}, {"date": "2017-06-05", "close": 75.2, "volume": 353936.0}, {"date": "2017-06-06", "close": 75.25, "volume": 402648.0}, {"date": "2017-06-07", "close": 76.2, "volume": 387125.0}, {"date": "2017-06-08", "close": 78.0, "volume": 411672.0}, {"date": "2017-06-09", "close": 71.1, "volume": 1198173.0}, {"date": "2017-06-12", "close": 69.45, "volume": 1235763.0}, {"date": "2017-06-13", "close": 70.55, "volume": 504048.0}, {"date": "2017-06-14", "close": 67.35, "volume": 648182.0}, {"date": "2017-06-15", "close": 65.3, "volume": 672846.0}, {"date": "2017-06-16", "close": 67.3, "volume": 560767.0}, {"date": "2017-06-19", "close": 68.55, "volume": 391513.0}, {"date": "2017-06-20", "close": 67.05, "volume": 287263.0}, {"date": "2017-06-21", "close": 66.9, "volume": 514283.0}, {"date": "2017-06-22", "close": 67.8, "volume": 268674.0}, {"date": "2017-06-23", "close": 68.9, "volume": 829501.0}, {"date": "2017-06-26", "close": 68.2, "volume": 302544.0}, {"date": "2017-06-27", "close": 65.65, "volume": 469677.0}, {"date": "2017-06-28", "close": 67.9, "volume": 413916.0}, {"date": "2017-06-29", "close": 65.3, "volume": 498062.0}, {"date": "2017-06-30", "close": 65.75, "volume": 281157.0}, {"date": "2017-07-03", "close": 63.65, "volume": 124173.0}, {"date": "2017-07-05", "close": 64.3, "volume": 267212.0}, {"date": "2017-07-06", "close": 63.6, "volume": 321902.0}, {"date": "2017-07-07", "close": 65.2, "volume": 324161.0}, {"date": "2017-07-10", "close": 66.0, "volume": 233896.0}, {"date": "2017-07-11", "close": 67.5, "volume": 297203.0}, {"date": "2017-07-12", "close": 69.55, "volume": 569330.0}, {"date": "2017-07-13", "close": 71.3, "volume": 606550.0}, {"date": "2017-07-14", "close": 71.9, "volume": 389801.0}, {"date": "2017-07-17", "close": 72.3, "volume": 291753.0}, {"date": "2017-07-18", "close": 72.2, "volume": 300631.0}, {"date": "2017-07-19", "close": 74.1, "volume": 298601.0}, {"date": "2017-07-20", "close": 73.95, "volume": 758185.0}, {"date": "2017-07-21", "close": 73.6, "volume": 365843.0}, {"date": "2017-07-24", "close": 75.45, "volume": 523382.0}, {"date": "2017-07-25", "close": 74.8, "volume": 239909.0}, {"date": "2017-07-26", "close": 75.25, "volume": 302342.0}, {"date": "2017-07-27", "close": 72.95, "volume": 465933.0}, {"date": "2017-07-28", "close": 72.55, "volume": 461363.0}, {"date": "2017-07-31", "close": 72.35, "volume": 656601.0}, {"date": "2017-08-01", "close": 73.65, "volume": 352107.0}, {"date": "2017-08-02", "close": 70.1, "volume": 860547.0}, {"date": "2017-08-03", "close": 72.1, "volume": 866483.0}, {"date": "2017-08-04", "close": 71.85, "volume": 477557.0}, {"date": "2017-08-07", "close": 70.8, "volume": 234031.0}, {"date": "2017-08-08", "close": 69.35, "volume": 362782.0}, {"date": "2017-08-09", "close": 69.3, "volume": 250552.0}, {"date": "2017-08-10", "close": 65.9, "volume": 364971.0}, {"date": "2017-08-11", "close": 67.35, "volume": 262752.0}, {"date": "2017-08-14", "close": 69.9, "volume": 333560.0}, {"date": "2017-08-15", "close": 69.5, "volume": 198842.0}, {"date": "2017-08-16", "close": 70.65, "volume": 185348.0}, {"date": "2017-08-17", "close": 68.05, "volume": 245239.0}, {"date": "2017-08-18", "close": 68.2, "volume": 187270.0}, {"date": "2017-08-21", "close": 68.1, "volume": 131920.0}, {"date": "2017-08-22", "close": 69.25, "volume": 189561.0}, {"date": "2017-08-23", "close": 69.4, "volume": 190433.0}, {"date": "2017-08-24", "close": 70.45, "volume": 299648.0}, {"date": "2017-08-25", "close": 68.85, "volume": 172708.0}, {"date": "2017-08-28", "close": 68.6, "volume": 140778.0}, {"date": "2017-08-29", "close": 68.45, "volume": 252032.0}, {"date": "2017-08-30", "close": 71.95, "volume": 256483.0}, {"date": "2017-08-31", "close": 73.35, "volume": 266028.0}, {"date": "2017-09-01", "close": 73.15, "volume": 193483.0}, {"date": "2017-09-05", "close": 72.7, "volume": 160015.0}, {"date": "2017-09-06", "close": 71.7, "volume": 219524.0}, {"date": "2017-09-07", "close": 71.1, "volume": 172722.0}, {"date": "2017-09-08", "close": 71.7, "volume": 211459.0}, {"date": "2017-09-11", "close": 72.95, "volume": 344421.0}, {"date": "2017-09-12", "close": 72.05, "volume": 283584.0}, {"date": "2017-09-13", "close": 72.7, "volume": 122780.0}, {"date": "2017-09-14", "close": 73.4, "volume": 181172.0}, {"date": "2017-09-15", "close": 73.05, "volume": 347821.0}, {"date": "2017-09-18", "close": 75.95, "volume": 531949.0}, {"date": "2017-09-19", "close": 77.35, "volume": 302992.0}, {"date": "2017-09-20", "close": 74.55, "volume": 340059.0}, {"date": "2017-09-21", "close": 74.0, "volume": 197277.0}, {"date": "2017-09-22", "close": 74.5, "volume": 179551.0}, {"date": "2017-09-25", "close": 73.9, "volume": 279006.0}, {"date": "2017-09-26", "close": 72.15, "volume": 173725.0}, {"date": "2017-09-27", "close": 80.2, "volume": 1396542.0}, {"date": "2017-09-28", "close": 81.95, "volume": 586512.0}, {"date": "2017-09-29", "close": 84.05, "volume": 579996.0}, {"date": "2017-10-02", "close": 84.45, "volume": 484137.0}, {"date": "2017-10-03", "close": 84.65, "volume": 510671.0}, {"date": "2017-10-04", "close": 85.0, "volume": 261457.0}, {"date": "2017-10-05", "close": 84.9, "volume": 217398.0}, {"date": "2017-10-06", "close": 85.8, "volume": 302813.0}, {"date": "2017-10-09", "close": 84.25, "volume": 235630.0}, {"date": "2017-10-10", "close": 84.15, "volume": 374119.0}, {"date": "2017-10-11", "close": 83.8, "volume": 222107.0}, {"date": "2017-10-12", "close": 85.5, "volume": 477011.0}, {"date": "2017-10-13", "close": 82.4, "volume": 362118.0}, {"date": "2017-10-16", "close": 81.8, "volume": 383038.0}, {"date": "2017-10-17", "close": 83.2, "volume": 208773.0}, {"date": "2017-10-18", "close": 83.65, "volume": 228086.0}, {"date": "2017-10-19", "close": 84.95, "volume": 237239.0}, {"date": "2017-10-20", "close": 85.15, "volume": 334228.0}, {"date": "2017-10-23", "close": 84.45, "volume": 256595.0}, {"date": "2017-10-24", "close": 84.85, "volume": 263395.0}, {"date": "2017-10-25", "close": 82.55, "volume": 451830.0}, {"date": "2017-10-26", "close": 83.85, "volume": 246021.0}, {"date": "2017-10-27", "close": 86.5, "volume": 444396.0}, {"date": "2017-10-30", "close": 85.45, "volume": 359245.0}, {"date": "2017-10-31", "close": 86.55, "volume": 364785.0}, {"date": "2017-11-01", "close": 85.95, "volume": 593714.0}, {"date": "2017-11-02", "close": 86.25, "volume": 955873.0}, {"date": "2017-11-03", "close": 83.6, "volume": 636206.0}, {"date": "2017-11-06", "close": 83.45, "volume": 990963.0}, {"date": "2017-11-07", "close": 82.75, "volume": 914220.0}, {"date": "2017-11-08", "close": 84.4, "volume": 973350.0}, {"date": "2017-11-09", "close": 79.55, "volume": 1096640.0}, {"date": "2017-11-10", "close": 80.4, "volume": 794661.0}, {"date": "2017-11-13", "close": 79.95, "volume": 534921.0}, {"date": "2017-11-14", "close": 79.45, "volume": 622279.0}, {"date": "2017-11-15", "close": 77.5, "volume": 792232.0}, {"date": "2017-11-16", "close": 78.85, "volume": 742300.0}, {"date": "2017-11-17", "close": 80.1, "volume": 706438.0}, {"date": "2017-11-20", "close": 79.8, "volume": 505174.0}, {"date": "2017-11-21", "close": 79.6, "volume": 564925.0}, {"date": "2017-11-22", "close": 81.35, "volume": 341684.0}, {"date": "2017-11-24", "close": 82.0, "volume": 221252.0}, {"date": "2017-11-27", "close": 80.5, "volume": 349416.0}, {"date": "2017-11-28", "close": 82.7, "volume": 850738.0}, {"date": "2017-11-29", "close": 80.7, "volume": 818289.0}, {"date": "2017-11-30", "close": 80.95, "volume": 642474.0}, {"date": "2017-12-01", "close": 81.2, "volume": 424335.0}, {"date": "2017-12-04", "close": 77.35, "volume": 1146349.0}, {"date": "2017-12-05", "close": 77.45, "volume": 2923704.0}, {"date": "2017-12-06", "close": 80.5, "volume": 741742.0}, {"date": "2017-12-07", "close": 82.7, "volume": 481533.0}, {"date": "2017-12-08", "close": 82.85, "volume": 500333.0}, {"date": "2017-12-11", "close": 83.4, "volume": 270694.0}, {"date": "2017-12-12", "close": 82.7, "volume": 415789.0}, {"date": "2017-12-13", "close": 85.35, "volume": 412701.0}, {"date": "2017-12-14", "close": 87.5, "volume": 585318.0}, {"date": "2017-12-15", "close": 90.85, "volume": 944776.0}, {"date": "2017-12-18", "close": 92.95, "volume": 690550.0}, {"date": "2017-12-19", "close": 92.8, "volume": 500517.0}, {"date": "2017-12-20", "close": 90.35, "volume": 595918.0}, {"date": "2017-12-21", "close": 89.3, "volume": 365452.0}, {"date": "2017-12-22", "close": 87.5, "volume": 453716.0}, {"date": "2017-12-26", "close": 87.9, "volume": 303200.0}, {"date": "2017-12-27", "close": 88.9, "volume": 309262.0}, {"date": "2017-12-28", "close": 89.1, "volume": 158672.0}, {"date": "2017-12-29", "close": 88.4, "volume": 305616.0}, {"date": "2018-01-02", "close": 89.45, "volume": 341226.0}, {"date": "2018-01-03", "close": 89.15, "volume": 348847.0}, {"date": "2018-01-04", "close": 90.8, "volume": 298706.0}, {"date": "2018-01-05", "close": 90.5, "volume": 219644.0}, {"date": "2018-01-08", "close": 90.6, "volume": 319952.0}, {"date": "2018-01-09", "close": 90.4, "volume": 254052.0}, {"date": "2018-01-10", "close": 89.15, "volume": 379464.0}, {"date": "2018-01-11", "close": 90.9, "volume": 218875.0}, {"date": "2018-01-12", "close": 92.65, "volume": 217679.0}, {"date": "2018-01-16", "close": 93.25, "volume": 471276.0}, {"date": "2018-01-17", "close": 94.2, "volume": 256110.0}, {"date": "2018-01-18", "close": 96.3, "volume": 412275.0}, {"date": "2018-01-19", "close": 99.05, "volume": 358458.0}, {"date": "2018-01-22", "close": 100.9, "volume": 401410.0}, {"date": "2018-01-23", "close": 100.75, "volume": 212301.0}, {"date": "2018-01-24", "close": 97.25, "volume": 350364.0}, {"date": "2018-01-25", "close": 98.15, "volume": 233125.0}, {"date": "2018-01-26", "close": 101.7, "volume": 201445.0}, {"date": "2018-01-29", "close": 100.05, "volume": 210106.0}, {"date": "2018-01-30", "close": 95.5, "volume": 654282.0}, {"date": "2018-01-31", "close": 97.05, "volume": 354001.0}, {"date": "2018-02-01", "close": 96.35, "volume": 274167.0}, {"date": "2018-02-02", "close": 94.95, "volume": 276486.0}, {"date": "2018-02-05", "close": 92.65, "volume": 367886.0}, {"date": "2018-02-06", "close": 94.7, "volume": 415610.0}, {"date": "2018-02-07", "close": 95.75, "volume": 296441.0}, {"date": "2018-02-08", "close": 89.25, "volume": 536016.0}, {"date": "2018-02-09", "close": 91.05, "volume": 592227.0}, {"date": "2018-02-12", "close": 96.7, "volume": 745596.0}, {"date": "2018-02-13", "close": 97.0, "volume": 724037.0}, {"date": "2018-02-14", "close": 103.15, "volume": 1177235.0}, {"date": "2018-02-15", "close": 102.65, "volume": 470629.0}, {"date": "2018-02-16", "close": 105.75, "volume": 734655.0}, {"date": "2018-02-20", "close": 108.9, "volume": 855214.0}, {"date": "2018-02-21", "close": 110.1, "volume": 671445.0}, {"date": "2018-02-22", "close": 110.7, "volume": 635358.0}, {"date": "2018-02-23", "close": 111.25, "volume": 390107.0}, {"date": "2018-02-26", "close": 111.95, "volume": 334475.0}, {"date": "2018-02-27", "close": 112.05, "volume": 592055.0}, {"date": "2018-02-28", "close": 111.05, "volume": 418391.0}, {"date": "2018-03-01", "close": 112.15, "volume": 722671.0}, {"date": "2018-03-02", "close": 116.85, "volume": 469672.0}, {"date": "2018-03-05", "close": 116.8, "volume": 574752.0}, {"date": "2018-03-06", "close": 118.35, "volume": 416960.0}, {"date": "2018-03-07", "close": 120.0, "volume": 494380.0}, {"date": "2018-03-08", "close": 119.25, "volume": 928642.0}, {"date": "2018-03-09", "close": 120.5, "volume": 574590.0}, {"date": "2018-03-12", "close": 116.3, "volume": 649659.0}, {"date": "2018-03-13", "close": 115.75, "volume": 552337.0}, {"date": "2018-03-14", "close": 118.2, "volume": 511868.0}, {"date": "2018-03-15", "close": 116.45, "volume": 568746.0}, {"date": "2018-03-16", "close": 117.3, "volume": 478013.0}, {"date": "2018-03-19", "close": 117.45, "volume": 600747.0}, {"date": "2018-03-20", "close": 118.4, "volume": 412470.0}, {"date": "2018-03-21", "close": 120.1, "volume": 1052673.0}, {"date": "2018-03-22", "close": 117.45, "volume": 445815.0}, {"date": "2018-03-23", "close": 111.6, "volume": 780230.0}, {"date": "2018-03-26", "close": 115.45, "volume": 476409.0}, {"date": "2018-03-27", "close": 109.45, "volume": 1032860.0}, {"date": "2018-03-28", "close": 107.45, "volume": 1074004.0}, {"date": "2018-03-29", "close": 108.3, "volume": 670081.0}, {"date": "2018-04-02", "close": 107.5, "volume": 487757.0}, {"date": "2018-04-03", "close": 109.1, "volume": 553839.0}, {"date": "2018-04-04", "close": 110.9, "volume": 342701.0}, {"date": "2018-04-05", "close": 111.35, "volume": 399999.0}, {"date": "2018-04-06", "close": 108.55, "volume": 229775.0}, {"date": "2018-04-09", "close": 108.8, "volume": 446135.0}, {"date": "2018-04-10", "close": 111.8, "volume": 235199.0}, {"date": "2018-04-11", "close": 111.8, "volume": 396959.0}, {"date": "2018-04-12", "close": 112.15, "volume": 436230.0}, {"date": "2018-04-13", "close": 111.15, "volume": 308641.0}, {"date": "2018-04-16", "close": 111.6, "volume": 336892.0}, {"date": "2018-04-17", "close": 115.7, "volume": 322290.0}, {"date": "2018-04-18", "close": 117.05, "volume": 483993.0}, {"date": "2018-04-19", "close": 115.7, "volume": 410731.0}, {"date": "2018-04-20", "close": 113.6, "volume": 549742.0}, {"date": "2018-04-23", "close": 109.85, "volume": 913381.0}, {"date": "2018-04-24", "close": 106.05, "volume": 772656.0}, {"date": "2018-04-25", "close": 105.3, "volume": 1563877.0}, {"date": "2018-04-26", "close": 109.45, "volume": 684660.0}, {"date": "2018-04-27", "close": 107.85, "volume": 700428.0}, {"date": "2018-04-30", "close": 105.9, "volume": 446121.0}, {"date": "2018-05-01", "close": 105.3, "volume": 645082.0}, {"date": "2018-05-02", "close": 106.8, "volume": 540325.0}, {"date": "2018-05-03", "close": 107.9, "volume": 339145.0}, {"date": "2018-05-04", "close": 110.05, "volume": 423901.0}, {"date": "2018-05-07", "close": 111.3, "volume": 376773.0}, {"date": "2018-05-08", "close": 112.7, "volume": 528448.0}, {"date": "2018-05-09", "close": 115.2, "volume": 518159.0}, {"date": "2018-05-10", "close": 117.65, "volume": 1061568.0}, {"date": "2018-05-11", "close": 114.65, "volume": 1600683.0}, {"date": "2018-05-14", "close": 110.0, "volume": 760721.0}, {"date": "2018-05-15", "close": 110.6, "volume": 742098.0}, {"date": "2018-05-16", "close": 109.9, "volume": 455175.0}, {"date": "2018-05-17", "close": 110.35, "volume": 288771.0}, {"date": "2018-05-18", "close": 113.55, "volume": 406374.0}, {"date": "2018-05-21", "close": 113.95, "volume": 430372.0}, {"date": "2018-05-22", "close": 114.05, "volume": 544650.0}, {"date": "2018-05-23", "close": 115.6, "volume": 264948.0}, {"date": "2018-05-24", "close": 116.35, "volume": 327295.0}, {"date": "2018-05-25", "close": 117.4, "volume": 367008.0}, {"date": "2018-05-29", "close": 119.0, "volume": 411398.0}, {"date": "2018-05-30", "close": 120.25, "volume": 450187.0}, {"date": "2018-05-31", "close": 121.2, "volume": 332534.0}, {"date": "2018-06-01", "close": 125.7, "volume": 640442.0}, {"date": "2018-06-04", "close": 129.85, "volume": 611265.0}, {"date": "2018-06-05", "close": 132.0, "volume": 861972.0}, {"date": "2018-06-06", "close": 132.9, "volume": 408335.0}, {"date": "2018-06-07", "close": 126.7, "volume": 708495.0}, {"date": "2018-06-08", "close": 128.0, "volume": 390380.0}, {"date": "2018-06-11", "close": 129.65, "volume": 906509.0}, {"date": "2018-06-12", "close": 131.2, "volume": 437370.0}, {"date": "2018-06-13", "close": 132.65, "volume": 473371.0}, {"date": "2018-06-14", "close": 134.65, "volume": 516916.0}, {"date": "2018-06-15", "close": 136.9, "volume": 618320.0}, {"date": "2018-06-18", "close": 140.35, "volume": 751205.0}, {"date": "2018-06-19", "close": 138.9, "volume": 538391.0}, {"date": "2018-06-20", "close": 142.1, "volume": 461546.0}, {"date": "2018-06-21", "close": 139.7, "volume": 508602.0}, {"date": "2018-06-22", "close": 135.65, "volume": 985737.0}, {"date": "2018-06-25", "close": 125.95, "volume": 1114516.0}, {"date": "2018-06-26", "close": 128.55, "volume": 749125.0}, {"date": "2018-06-27", "close": 122.35, "volume": 631722.0}, {"date": "2018-06-28", "close": 126.45, "volume": 539800.0}, {"date": "2018-06-29", "close": 125.4, "volume": 300655.0}, {"date": "2018-07-02", "close": 128.1, "volume": 351741.0}, {"date": "2018-07-03", "close": 127.2, "volume": 177328.0}, {"date": "2018-07-05", "close": 128.75, "volume": 382297.0}, {"date": "2018-07-06", "close": 130.0, "volume": 523761.0}, {"date": "2018-07-09", "close": 131.1, "volume": 378408.0}, {"date": "2018-07-10", "close": 129.3, "volume": 235933.0}, {"date": "2018-07-11", "close": 127.7, "volume": 510780.0}, {"date": "2018-07-12", "close": 132.35, "volume": 394614.0}, {"date": "2018-07-13", "close": 131.95, "volume": 228626.0}, {"date": "2018-07-16", "close": 132.35, "volume": 321724.0}, {"date": "2018-07-17", "close": 133.7, "volume": 326688.0}, {"date": "2018-07-18", "close": 134.1, "volume": 435998.0}, {"date": "2018-07-19", "close": 132.85, "volume": 246702.0}, {"date": "2018-07-20", "close": 133.35, "volume": 308711.0}, {"date": "2018-07-23", "close": 133.95, "volume": 400205.0}, {"date": "2018-07-24", "close": 132.3, "volume": 492513.0}, {"date": "2018-07-25", "close": 135.3, "volume": 341633.0}, {"date": "2018-07-26", "close": 134.3, "volume": 418438.0}, {"date": "2018-07-27", "close": 127.85, "volume": 509037.0}, {"date": "2018-07-30", "close": 124.05, "volume": 760124.0}, {"date": "2018-07-31", "close": 124.1, "volume": 596235.0}, {"date": "2018-08-01", "close": 128.6, "volume": 894703.0}, {"date": "2018-08-02", "close": 122.8, "volume": 1427467.0}, {"date": "2018-08-03", "close": 120.7, "volume": 479523.0}, {"date": "2018-08-06", "close": 125.45, "volume": 555866.0}, {"date": "2018-08-07", "close": 127.9, "volume": 303781.0}, {"date": "2018-08-08", "close": 128.3, "volume": 445849.0}, {"date": "2018-08-09", "close": 129.25, "volume": 547604.0}, {"date": "2018-08-10", "close": 130.65, "volume": 410830.0}, {"date": "2018-08-13", "close": 130.95, "volume": 463819.0}, {"date": "2018-08-14", "close": 130.8, "volume": 351241.0}, {"date": "2018-08-15", "close": 125.85, "volume": 523636.0}, {"date": "2018-08-16", "close": 125.0, "volume": 438033.0}, {"date": "2018-08-17", "close": 125.7, "volume": 481965.0}, {"date": "2018-08-20", "close": 126.5, "volume": 355763.0}, {"date": "2018-08-21", "close": 131.85, "volume": 648182.0}, {"date": "2018-08-22", "close": 134.65, "volume": 347367.0}, {"date": "2018-08-23", "close": 137.1, "volume": 525010.0}, {"date": "2018-08-24", "close": 140.35, "volume": 316482.0}, {"date": "2018-08-27", "close": 142.75, "volume": 392047.0}, {"date": "2018-08-28", "close": 142.95, "volume": 335550.0}, {"date": "2018-08-29", "close": 142.9, "volume": 318830.0}, {"date": "2018-08-30", "close": 142.8, "volume": 394996.0}, {"date": "2018-08-31", "close": 143.7, "volume": 300937.0}, {"date": "2018-09-04", "close": 145.6, "volume": 314031.0}, {"date": "2018-09-05", "close": 139.4, "volume": 497760.0}, {"date": "2018-09-06", "close": 147.25, "volume": 666779.0}, {"date": "2018-09-07", "close": 151.9, "volume": 476929.0}, {"date": "2018-09-10", "close": 154.45, "volume": 448128.0}, {"date": "2018-09-11", "close": 159.15, "volume": 541263.0}, {"date": "2018-09-12", "close": 159.15, "volume": 466425.0}, {"date": "2018-09-13", "close": 159.6, "volume": 459109.0}, {"date": "2018-09-14", "close": 160.35, "volume": 385465.0}, {"date": "2018-09-17", "close": 153.2, "volume": 466038.0}, {"date": "2018-09-18", "close": 152.6, "volume": 410223.0}, {"date": "2018-09-19", "close": 148.55, "volume": 528239.0}, {"date": "2018-09-20", "close": 148.65, "volume": 362431.0}, {"date": "2018-09-21", "close": 145.35, "volume": 658717.0}, {"date": "2018-09-24", "close": 149.1, "volume": 515298.0}, {"date": "2018-09-25", "close": 152.1, "volume": 387850.0}, {"date": "2018-09-26", "close": 151.2, "volume": 358431.0}, {"date": "2018-09-27", "close": 149.95, "volume": 261510.0}, {"date": "2018-09-28", "close": 150.95, "volume": 259943.0}, {"date": "2018-10-01", "close": 149.27, "volume": 340047.0}, {"date": "2018-10-02", "close": 145.88, "volume": 526422.0}, {"date": "2018-10-03", "close": 150.05, "volume": 502407.0}, {"date": "2018-10-04", "close": 145.75, "volume": 395491.0}, {"date": "2018-10-05", "close": 145.83, "volume": 463224.0}, {"date": "2018-10-08", "close": 139.28, "volume": 436327.0}, {"date": "2018-10-09", "close": 135.69, "volume": 615431.0}, {"date": "2018-10-10", "close": 126.61, "volume": 957184.0}, {"date": "2018-10-11", "close": 124.25, "volume": 806470.0}, {"date": "2018-10-12", "close": 129.73, "volume": 673077.0}, {"date": "2018-10-15", "close": 129.52, "volume": 409946.0}, {"date": "2018-10-16", "close": 134.98, "volume": 496307.0}, {"date": "2018-10-17", "close": 137.11, "volume": 652139.0}, {"date": "2018-10-18", "close": 134.8, "volume": 473556.0}, {"date": "2018-10-19", "close": 129.94, "volume": 440179.0}, {"date": "2018-10-22", "close": 131.75, "volume": 358314.0}, {"date": "2018-10-23", "close": 133.13, "volume": 368063.0}, {"date": "2018-10-24", "close": 126.13, "volume": 646473.0}, {"date": "2018-10-25", "close": 131.0, "volume": 444105.0}, {"date": "2018-10-26", "close": 126.44, "volume": 476354.0}, {"date": "2018-10-29", "close": 124.58, "volume": 562663.0}, {"date": "2018-10-30", "close": 128.76, "volume": 530716.0}, {"date": "2018-10-31", "close": 135.65, "volume": 520165.0}, {"date": "2018-11-01", "close": 140.95, "volume": 493429.0}, {"date": "2018-11-02", "close": 137.87, "volume": 473216.0}, {"date": "2018-11-05", "close": 134.31, "volume": 366481.0}, {"date": "2018-11-06", "close": 134.98, "volume": 419170.0}, {"date": "2018-11-07", "close": 144.12, "volume": 723857.0}, {"date": "2018-11-08", "close": 138.0, "volume": 913644.0}, {"date": "2018-11-09", "close": 135.34, "volume": 404161.0}, {"date": "2018-11-12", "close": 129.16, "volume": 668213.0}, {"date": "2018-11-13", "close": 127.6, "volume": 357541.0}, {"date": "2018-11-14", "close": 126.66, "volume": 267109.0}, {"date": "2018-11-15", "close": 133.89, "volume": 773174.0}, {"date": "2018-11-16", "close": 133.84, "volume": 522077.0}, {"date": "2018-11-19", "close": 114.54, "volume": 1166506.0}, {"date": "2018-11-20", "close": 114.77, "volume": 633156.0}, {"date": "2018-11-21", "close": 116.92, "volume": 406694.0}, {"date": "2018-11-23", "close": 117.85, "volume": 107332.0}, {"date": "2018-11-26", "close": 123.79, "volume": 281385.0}, {"date": "2018-11-27", "close": 120.99, "volume": 459051.0}, {"date": "2018-11-28", "close": 130.65, "volume": 829398.0}, {"date": "2018-11-29", "close": 134.15, "volume": 465651.0}, {"date": "2018-11-30", "close": 139.03, "volume": 472407.0}, {"date": "2018-12-03", "close": 139.94, "volume": 584488.0}, {"date": "2018-12-04", "close": 131.08, "volume": 587459.0}, {"date": "2018-12-06", "close": 134.25, "volume": 496142.0}, {"date": "2018-12-07", "close": 128.31, "volume": 484274.0}, {"date": "2018-12-10", "close": 131.73, "volume": 373319.0}, {"date": "2018-12-11", "close": 131.23, "volume": 365485.0}, {"date": "2018-12-12", "close": 136.1, "volume": 498086.0}, {"date": "2018-12-13", "close": 134.97, "volume": 364581.0}, {"date": "2018-12-14", "close": 132.41, "volume": 374425.0}, {"date": "2018-12-17", "close": 125.54, "volume": 473378.0}, {"date": "2018-12-18", "close": 128.25, "volume": 447071.0}, {"date": "2018-12-19", "close": 126.6, "volume": 408197.0}, {"date": "2018-12-20", "close": 121.57, "volume": 816134.0}, {"date": "2018-12-21", "close": 115.2, "volume": 801710.0}, {"date": "2018-12-24", "close": 114.44, "volume": 306272.0}, {"date": "2018-12-26", "close": 124.05, "volume": 527707.0}, {"date": "2018-12-27", "close": 126.05, "volume": 409767.0}, {"date": "2018-12-28", "close": 124.01, "volume": 410608.0}, {"date": "2018-12-31", "close": 125.73, "volume": 515749.0}, {"date": "2019-01-02", "close": 125.28, "volume": 395439.0}, {"date": "2019-01-03", "close": 118.83, "volume": 724617.0}, {"date": "2019-01-04", "close": 126.76, "volume": 571397.0}, {"date": "2019-01-07", "close": 133.28, "volume": 413992.0}, {"date": "2019-01-08", "close": 136.84, "volume": 458713.0}, {"date": "2019-01-09", "close": 138.41, "volume": 519928.0}, {"date": "2019-01-10", "close": 140.0, "volume": 439353.0}, {"date": "2019-01-11", "close": 140.0, "volume": 548121.0}, {"date": "2019-01-14", "close": 140.84, "volume": 901465.0}, {"date": "2019-01-15", "close": 146.05, "volume": 382810.0}, {"date": "2019-01-16", "close": 144.94, "volume": 476960.0}, {"date": "2019-01-17", "close": 149.73, "volume": 426865.0}, {"date": "2019-01-18", "close": 155.27, "volume": 961534.0}, {"date": "2019-01-22", "close": 151.84, "volume": 621013.0}, {"date": "2019-01-23", "close": 152.05, "volume": 626705.0}, {"date": "2019-01-24", "close": 149.92, "volume": 719780.0}, {"date": "2019-01-25", "close": 151.54, "volume": 523973.0}, {"date": "2019-01-28", "close": 150.13, "volume": 574868.0}, {"date": "2019-01-29", "close": 146.56, "volume": 533187.0}, {"date": "2019-01-30", "close": 152.11, "volume": 550103.0}, {"date": "2019-01-31", "close": 158.31, "volume": 885531.0}, {"date": "2019-02-01", "close": 159.72, "volume": 877455.0}, {"date": "2019-02-04", "close": 163.35, "volume": 640861.0}, {"date": "2019-02-05", "close": 163.78, "volume": 690046.0}, {"date": "2019-02-06", "close": 164.58, "volume": 723649.0}, {"date": "2019-02-07", "close": 160.39, "volume": 509847.0}, {"date": "2019-02-08", "close": 165.44, "volume": 496412.0}, {"date": "2019-02-11", "close": 167.63, "volume": 571031.0}, {"date": "2019-02-12", "close": 172.0, "volume": 920725.0}, {"date": "2019-02-13", "close": 171.87, "volume": 1555999.0}, {"date": "2019-02-14", "close": 166.17, "volume": 2823767.0}, {"date": "2019-02-15", "close": 166.09, "volume": 838912.0}, {"date": "2019-02-19", "close": 165.62, "volume": 552219.0}, {"date": "2019-02-20", "close": 164.23, "volume": 559859.0}, {"date": "2019-02-21", "close": 165.27, "volume": 527598.0}, {"date": "2019-02-22", "close": 168.76, "volume": 563666.0}, {"date": "2019-02-25", "close": 170.04, "volume": 435771.0}, {"date": "2019-02-26", "close": 167.69, "volume": 504145.0}, {"date": "2019-02-27", "close": 169.5, "volume": 463965.0}, {"date": "2019-02-28", "close": 168.38, "volume": 397897.0}, {"date": "2019-03-01", "close": 171.92, "volume": 670740.0}, {"date": "2019-03-04", "close": 163.99, "volume": 1133692.0}, {"date": "2019-03-05", "close": 164.56, "volume": 407128.0}, {"date": "2019-03-06", "close": 161.24, "volume": 472207.0}, {"date": "2019-03-07", "close": 162.19, "volume": 418631.0}, {"date": "2019-03-08", "close": 162.57, "volume": 457319.0}, {"date": "2019-03-11", "close": 166.04, "volume": 519731.0}, {"date": "2019-03-12", "close": 166.88, "volume": 454062.0}, {"date": "2019-03-13", "close": 166.82, "volume": 444781.0}, {"date": "2019-03-14", "close": 168.26, "volume": 442469.0}, {"date": "2019-03-15", "close": 166.91, "volume": 702715.0}, {"date": "2019-03-18", "close": 166.05, "volume": 394885.0}, {"date": "2019-03-19", "close": 169.34, "volume": 459992.0}, {"date": "2019-03-20", "close": 168.66, "volume": 576146.0}, {"date": "2019-03-21", "close": 176.22, "volume": 671931.0}, {"date": "2019-03-22", "close": 165.63, "volume": 616140.0}, {"date": "2019-03-25", "close": 167.19, "volume": 351925.0}, {"date": "2019-03-26", "close": 167.69, "volume": 367684.0}, {"date": "2019-03-27", "close": 161.6, "volume": 400121.0}, {"date": "2019-03-28", "close": 163.42, "volume": 340869.0}, {"date": "2019-03-29", "close": 166.21, "volume": 512363.0}, {"date": "2019-04-01", "close": 166.73, "volume": 571373.0}, {"date": "2019-04-02", "close": 170.9, "volume": 492881.0}, {"date": "2019-04-03", "close": 171.8, "volume": 492040.0}, {"date": "2019-04-04", "close": 164.41, "volume": 674586.0}, {"date": "2019-04-05", "close": 163.99, "volume": 505126.0}, {"date": "2019-04-08", "close": 162.53, "volume": 383996.0}, {"date": "2019-04-09", "close": 163.13, "volume": 243776.0}, {"date": "2019-04-10", "close": 165.12, "volume": 354483.0}, {"date": "2019-04-11", "close": 167.41, "volume": 286651.0}, {"date": "2019-04-12", "close": 166.0, "volume": 382716.0}, {"date": "2019-04-15", "close": 165.19, "volume": 344189.0}, {"date": "2019-04-16", "close": 166.35, "volume": 323618.0}, {"date": "2019-04-17", "close": 162.76, "volume": 385685.0}, {"date": "2019-04-18", "close": 160.03, "volume": 440172.0}, {"date": "2019-04-22", "close": 163.02, "volume": 270070.0}, {"date": "2019-04-23", "close": 166.23, "volume": 534443.0}, {"date": "2019-04-24", "close": 165.15, "volume": 312115.0}, {"date": "2019-04-25", "close": 170.96, "volume": 559204.0}, {"date": "2019-04-26", "close": 178.72, "volume": 655498.0}, {"date": "2019-04-29", "close": 183.39, "volume": 763090.0}, {"date": "2019-04-30", "close": 184.49, "volume": 505518.0}, {"date": "2019-05-01", "close": 181.55, "volume": 311100.0}, {"date": "2019-05-02", "close": 179.66, "volume": 513775.0}, {"date": "2019-05-03", "close": 184.36, "volume": 388952.0}, {"date": "2019-05-06", "close": 186.1, "volume": 465297.0}, {"date": "2019-05-07", "close": 181.92, "volume": 656309.0}, {"date": "2019-05-08", "close": 179.84, "volume": 1049240.0}, {"date": "2019-05-09", "close": 181.92, "volume": 481412.0}, {"date": "2019-05-10", "close": 181.68, "volume": 447552.0}, {"date": "2019-05-13", "close": 174.04, "volume": 477155.0}, {"date": "2019-05-14", "close": 179.26, "volume": 354342.0}, {"date": "2019-05-15", "close": 181.52, "volume": 396015.0}, {"date": "2019-05-16", "close": 190.57, "volume": 646918.0}, {"date": "2019-05-17", "close": 187.58, "volume": 418922.0}, {"date": "2019-05-20", "close": 183.88, "volume": 361171.0}, {"date": "2019-05-21", "close": 188.72, "volume": 368191.0}, {"date": "2019-05-22", "close": 188.74, "volume": 254568.0}, {"date": "2019-05-23", "close": 183.44, "volume": 558352.0}, {"date": "2019-05-24", "close": 183.22, "volume": 366421.0}, {"date": "2019-05-28", "close": 185.89, "volume": 330420.0}, {"date": "2019-05-29", "close": 175.97, "volume": 619160.0}, {"date": "2019-05-30", "close": 177.03, "volume": 349594.0}, {"date": "2019-05-31", "close": 173.28, "volume": 437121.0}, {"date": "2019-06-03", "close": 162.24, "volume": 997827.0}, {"date": "2019-06-04", "close": 164.63, "volume": 799879.0}, {"date": "2019-06-05", "close": 169.41, "volume": 697768.0}, {"date": "2019-06-06", "close": 169.05, "volume": 426891.0}, {"date": "2019-06-07", "close": 174.32, "volume": 628533.0}, {"date": "2019-06-10", "close": 177.46, "volume": 440245.0}, {"date": "2019-06-11", "close": 170.16, "volume": 572257.0}, {"date": "2019-06-12", "close": 173.29, "volume": 481800.0}, {"date": "2019-06-13", "close": 173.83, "volume": 344502.0}, {"date": "2019-06-14", "close": 171.49, "volume": 402392.0}, {"date": "2019-06-17", "close": 174.93, "volume": 383141.0}, {"date": "2019-06-18", "close": 178.09, "volume": 478391.0}, {"date": "2019-06-19", "close": 182.93, "volume": 399513.0}, {"date": "2019-06-20", "close": 184.66, "volume": 387605.0}, {"date": "2019-06-21", "close": 178.76, "volume": 541734.0}, {"date": "2019-06-24", "close": 172.46, "volume": 683737.0}, {"date": "2019-06-25", "close": 168.53, "volume": 661290.0}, {"date": "2019-06-26", "close": 168.82, "volume": 403378.0}, {"date": "2019-06-27", "close": 172.29, "volume": 436576.0}, {"date": "2019-06-28", "close": 170.52, "volume": 4899676.0}, {"date": "2019-07-01", "close": 174.76, "volume": 627070.0}, {"date": "2019-07-02", "close": 174.0, "volume": 884822.0}, {"date": "2019-07-03", "close": 176.91, "volume": 607300.0}, {"date": "2019-07-05", "close": 176.4, "volume": 333151.0}, {"date": "2019-07-08", "close": 173.49, "volume": 331783.0}, {"date": "2019-07-09", "close": 176.91, "volume": 536705.0}, {"date": "2019-07-10", "close": 178.77, "volume": 426014.0}, {"date": "2019-07-11", "close": 178.74, "volume": 419656.0}, {"date": "2019-07-12", "close": 179.71, "volume": 377948.0}, {"date": "2019-07-15", "close": 180.89, "volume": 618906.0}, {"date": "2019-07-16", "close": 177.95, "volume": 416265.0}, {"date": "2019-07-17", "close": 181.11, "volume": 553930.0}, {"date": "2019-07-18", "close": 182.03, "volume": 473075.0}, {"date": "2019-07-19", "close": 180.12, "volume": 439037.0}, {"date": "2019-07-22", "close": 182.05, "volume": 416700.0}, {"date": "2019-07-23", "close": 179.4, "volume": 370425.0}, {"date": "2019-07-24", "close": 183.7, "volume": 348540.0}, {"date": "2019-07-25", "close": 182.12, "volume": 451576.0}, {"date": "2019-07-26", "close": 185.18, "volume": 244771.0}, {"date": "2019-07-29", "close": 181.67, "volume": 417873.0}, {"date": "2019-07-30", "close": 180.77, "volume": 462019.0}, {"date": "2019-07-31", "close": 178.72, "volume": 612542.0}, {"date": "2019-08-01", "close": 177.75, "volume": 408246.0}, {"date": "2019-08-02", "close": 172.04, "volume": 493531.0}, {"date": "2019-08-05", "close": 164.49, "volume": 759566.0}, {"date": "2019-08-06", "close": 164.92, "volume": 740679.0}, {"date": "2019-08-07", "close": 186.78, "volume": 1999222.0}, {"date": "2019-08-08", "close": 196.22, "volume": 998933.0}, {"date": "2019-08-09", "close": 191.67, "volume": 782226.0}, {"date": "2019-08-12", "close": 189.9, "volume": 317359.0}, {"date": "2019-08-13", "close": 192.74, "volume": 624016.0}, {"date": "2019-08-14", "close": 185.13, "volume": 562802.0}, {"date": "2019-08-15", "close": 186.36, "volume": 378747.0}, {"date": "2019-08-16", "close": 188.4, "volume": 389345.0}, {"date": "2019-08-19", "close": 188.92, "volume": 344384.0}, {"date": "2019-08-20", "close": 192.93, "volume": 451281.0}, {"date": "2019-08-21", "close": 199.54, "volume": 705600.0}, {"date": "2019-08-22", "close": 203.12, "volume": 506988.0}, {"date": "2019-08-23", "close": 201.65, "volume": 668477.0}, {"date": "2019-08-26", "close": 202.9, "volume": 367934.0}, {"date": "2019-08-27", "close": 204.88, "volume": 527994.0}, {"date": "2019-08-28", "close": 198.11, "volume": 523076.0}, {"date": "2019-08-29", "close": 202.24, "volume": 351103.0}, {"date": "2019-08-30", "close": 199.68, "volume": 289329.0}, {"date": "2019-09-03", "close": 197.84, "volume": 391901.0}, {"date": "2019-09-04", "close": 198.83, "volume": 404967.0}, {"date": "2019-09-05", "close": 196.11, "volume": 750096.0}, {"date": "2019-09-06", "close": 189.16, "volume": 387075.0}, {"date": "2019-09-09", "close": 175.77, "volume": 965563.0}, {"date": "2019-09-10", "close": 168.7, "volume": 860250.0}, {"date": "2019-09-11", "close": 167.81, "volume": 811335.0}, {"date": "2019-09-12", "close": 170.38, "volume": 677367.0}, {"date": "2019-09-13", "close": 164.11, "volume": 656992.0}, {"date": "2019-09-16", "close": 163.5, "volume": 636001.0}, {"date": "2019-09-17", "close": 163.8, "volume": 734088.0}, {"date": "2019-09-18", "close": 163.13, "volume": 1006628.0}, {"date": "2019-09-19", "close": 161.82, "volume": 797407.0}, {"date": "2019-09-20", "close": 160.36, "volume": 1276202.0}, {"date": "2019-09-23", "close": 160.71, "volume": 337462.0}, {"date": "2019-09-24", "close": 154.35, "volume": 544897.0}, {"date": "2019-09-25", "close": 153.23, "volume": 736437.0}, {"date": "2019-09-26", "close": 154.21, "volume": 400611.0}, {"date": "2019-09-27", "close": 149.91, "volume": 804753.0}, {"date": "2019-09-30", "close": 151.61, "volume": 597030.0}, {"date": "2019-10-01", "close": 150.76, "volume": 504025.0}, {"date": "2019-10-02", "close": 150.37, "volume": 703093.0}, {"date": "2019-10-03", "close": 157.29, "volume": 938728.0}, {"date": "2019-10-04", "close": 159.38, "volume": 585317.0}, {"date": "2019-10-07", "close": 164.69, "volume": 908880.0}, {"date": "2019-10-08", "close": 158.59, "volume": 586988.0}, {"date": "2019-10-09", "close": 160.51, "volume": 523337.0}, {"date": "2019-10-10", "close": 160.09, "volume": 356872.0}, {"date": "2019-10-11", "close": 162.99, "volume": 337346.0}, {"date": "2019-10-14", "close": 164.55, "volume": 201765.0}, {"date": "2019-10-15", "close": 167.39, "volume": 521268.0}, {"date": "2019-10-16", "close": 162.1, "volume": 663437.0}, {"date": "2019-10-17", "close": 160.56, "volume": 427644.0}, {"date": "2019-10-18", "close": 154.11, "volume": 651721.0}, {"date": "2019-10-21", "close": 153.5, "volume": 432119.0}, {"date": "2019-10-22", "close": 147.32, "volume": 716833.0}, {"date": "2019-10-23", "close": 146.67, "volume": 547217.0}, {"date": "2019-10-24", "close": 156.24, "volume": 603736.0}, {"date": "2019-10-25", "close": 156.59, "volume": 279595.0}, {"date": "2019-10-28", "close": 156.86, "volume": 309085.0}, {"date": "2019-10-29", "close": 157.37, "volume": 518381.0}, {"date": "2019-10-30", "close": 158.77, "volume": 315203.0}, {"date": "2019-10-31", "close": 155.1, "volume": 309417.0}, {"date": "2019-11-01", "close": 156.38, "volume": 571745.0}, {"date": "2019-11-04", "close": 154.27, "volume": 351670.0}, {"date": "2019-11-05", "close": 151.57, "volume": 898412.0}, {"date": "2019-11-06", "close": 145.08, "volume": 2178220.0}, {"date": "2019-11-07", "close": 142.69, "volume": 696640.0}, {"date": "2019-11-08", "close": 141.33, "volume": 611706.0}, {"date": "2019-11-11", "close": 141.09, "volume": 865915.0}, {"date": "2019-11-12", "close": 143.58, "volume": 707875.0}, {"date": "2019-11-13", "close": 141.73, "volume": 710030.0}, {"date": "2019-11-14", "close": 143.69, "volume": 644307.0}, {"date": "2019-11-15", "close": 145.74, "volume": 971551.0}, {"date": "2019-11-18", "close": 148.86, "volume": 733363.0}, {"date": "2019-11-19", "close": 151.11, "volume": 650126.0}, {"date": "2019-11-20", "close": 145.45, "volume": 919692.0}, {"date": "2019-11-21", "close": 144.59, "volume": 637546.0}, {"date": "2019-11-22", "close": 144.66, "volume": 461544.0}, {"date": "2019-11-25", "close": 146.1, "volume": 658418.0}, {"date": "2019-11-26", "close": 150.33, "volume": 559391.0}, {"date": "2019-11-27", "close": 151.3, "volume": 440340.0}, {"date": "2019-11-29", "close": 151.0, "volume": 157711.0}, {"date": "2019-12-02", "close": 146.79, "volume": 639912.0}, {"date": "2019-12-03", "close": 149.4, "volume": 635899.0}, {"date": "2019-12-04", "close": 146.0, "volume": 833064.0}, {"date": "2019-12-05", "close": 153.55, "volume": 1149398.0}, {"date": "2019-12-06", "close": 152.01, "volume": 1013707.0}, {"date": "2019-12-09", "close": 153.55, "volume": 554454.0}, {"date": "2019-12-10", "close": 152.64, "volume": 869067.0}, {"date": "2019-12-11", "close": 149.0, "volume": 662085.0}, {"date": "2019-12-12", "close": 148.66, "volume": 441894.0}, {"date": "2019-12-13", "close": 151.01, "volume": 599127.0}, {"date": "2019-12-16", "close": 157.38, "volume": 1215420.0}, {"date": "2019-12-17", "close": 155.63, "volume": 892591.0}, {"date": "2019-12-18", "close": 155.04, "volume": 332624.0}, {"date": "2019-12-19", "close": 158.26, "volume": 618787.0}, {"date": "2019-12-20", "close": 159.39, "volume": 895631.0}, {"date": "2019-12-23", "close": 157.13, "volume": 325473.0}, {"date": "2019-12-24", "close": 157.75, "volume": 98472.0}, {"date": "2019-12-26", "close": 158.5, "volume": 305914.0}, {"date": "2019-12-27", "close": 158.25, "volume": 515851.0}, {"date": "2019-12-30", "close": 158.24, "volume": 627771.0}, {"date": "2019-12-31", "close": 158.5, "volume": 358925.0}, {"date": "2020-01-02", "close": 162.57, "volume": 439611.0}, {"date": "2020-01-03", "close": 164.0, "volume": 497459.0}, {"date": "2020-01-06", "close": 167.0, "volume": 504659.0}, {"date": "2020-01-07", "close": 168.5, "volume": 462672.0}, {"date": "2020-01-08", "close": 173.0, "volume": 849065.0}, {"date": "2020-01-09", "close": 177.28, "volume": 875235.0}, {"date": "2020-01-10", "close": 175.77, "volume": 609263.0}, {"date": "2020-01-13", "close": 179.42, "volume": 581909.0}, {"date": "2020-01-14", "close": 179.54, "volume": 572481.0}, {"date": "2020-01-15", "close": 182.6, "volume": 743597.0}, {"date": "2020-01-16", "close": 181.71, "volume": 466273.0}, {"date": "2020-01-17", "close": 181.72, "volume": 409812.0}, {"date": "2020-01-21", "close": 181.84, "volume": 428513.0}, {"date": "2020-01-22", "close": 183.43, "volume": 429754.0}, {"date": "2020-01-23", "close": 185.41, "volume": 377356.0}, {"date": "2020-01-24", "close": 184.85, "volume": 478937.0}, {"date": "2020-01-27", "close": 182.56, "volume": 387194.0}, {"date": "2020-01-28", "close": 184.41, "volume": 210868.0}, {"date": "2020-01-29", "close": 182.52, "volume": 335015.0}, {"date": "2020-01-30", "close": 183.91, "volume": 601130.0}, {"date": "2020-01-31", "close": 180.94, "volume": 335612.0}, {"date": "2020-02-03", "close": 182.91, "volume": 415245.0}, {"date": "2020-02-04", "close": 185.72, "volume": 471767.0}, {"date": "2020-02-05", "close": 177.18, "volume": 522763.0}, {"date": "2020-02-06", "close": 179.24, "volume": 382246.0}, {"date": "2020-02-07", "close": 179.47, "volume": 284590.0}, {"date": "2020-02-10", "close": 183.44, "volume": 539621.0}, {"date": "2020-02-11", "close": 181.9, "volume": 404445.0}, {"date": "2020-02-12", "close": 184.17, "volume": 868114.0}, {"date": "2020-02-13", "close": 197.34, "volume": 1818964.0}, {"date": "2020-02-14", "close": 197.78, "volume": 544418.0}, {"date": "2020-02-18", "close": 196.97, "volume": 485060.0}, {"date": "2020-02-19", "close": 198.53, "volume": 428571.0}, {"date": "2020-02-20", "close": 194.24, "volume": 441376.0}, {"date": "2020-02-21", "close": 185.93, "volume": 568331.0}, {"date": "2020-02-24", "close": 180.1, "volume": 917683.0}, {"date": "2020-02-25", "close": 178.83, "volume": 630006.0}, {"date": "2020-02-26", "close": 180.85, "volume": 577673.0}, {"date": "2020-02-27", "close": 175.66, "volume": 582706.0}, {"date": "2020-02-28", "close": 179.45, "volume": 782967.0}, {"date": "2020-03-02", "close": 180.61, "volume": 439617.0}, {"date": "2020-03-03", "close": 175.22, "volume": 831314.0}, {"date": "2020-03-04", "close": 179.53, "volume": 346131.0}, {"date": "2020-03-05", "close": 172.22, "volume": 563622.0}, {"date": "2020-03-06", "close": 165.64, "volume": 885094.0}, {"date": "2020-03-09", "close": 142.62, "volume": 1958753.0}, {"date": "2020-03-10", "close": 147.57, "volume": 996080.0}, {"date": "2020-03-11", "close": 137.31, "volume": 946133.0}, {"date": "2020-03-12", "close": 122.51, "volume": 1500707.0}, {"date": "2020-03-13", "close": 134.42, "volume": 1214622.0}, {"date": "2020-03-16", "close": 110.01, "volume": 1289787.0}, {"date": "2020-03-17", "close": 111.52, "volume": 1679270.0}, {"date": "2020-03-18", "close": 104.71, "volume": 1950149.0}, {"date": "2020-03-19", "close": 117.0, "volume": 1340811.0}, {"date": "2020-03-20", "close": 117.79, "volume": 2002450.0}, {"date": "2020-03-23", "close": 108.02, "volume": 1023094.0}, {"date": "2020-03-24", "close": 129.36, "volume": 1441412.0}, {"date": "2020-03-25", "close": 136.36, "volume": 1952811.0}, {"date": "2020-03-26", "close": 141.89, "volume": 1178204.0}, {"date": "2020-03-27", "close": 131.73, "volume": 1533151.0}, {"date": "2020-03-30", "close": 139.28, "volume": 661319.0}, {"date": "2020-03-31", "close": 133.19, "volume": 960034.0}, {"date": "2020-04-01", "close": 125.1, "volume": 1126782.0}, {"date": "2020-04-02", "close": 116.86, "volume": 1963392.0}, {"date": "2020-04-03", "close": 113.26, "volume": 1111068.0}, {"date": "2020-04-06", "close": 122.47, "volume": 683651.0}, {"date": "2020-04-07", "close": 127.37, "volume": 1222612.0}, {"date": "2020-04-08", "close": 139.52, "volume": 863451.0}, {"date": "2020-04-09", "close": 141.9, "volume": 1468716.0}, {"date": "2020-04-13", "close": 142.59, "volume": 787333.0}, {"date": "2020-04-14", "close": 143.02, "volume": 865515.0}, {"date": "2020-04-15", "close": 134.98, "volume": 922162.0}, {"date": "2020-04-16", "close": 136.03, "volume": 817279.0}, {"date": "2020-04-17", "close": 146.08, "volume": 1038257.0}, {"date": "2020-04-20", "close": 142.41, "volume": 720861.0}, {"date": "2020-04-21", "close": 134.84, "volume": 845512.0}, {"date": "2020-04-22", "close": 141.03, "volume": 583131.0}, {"date": "2020-04-23", "close": 139.78, "volume": 470918.0}, {"date": "2020-04-24", "close": 145.35, "volume": 490712.0}, {"date": "2020-04-27", "close": 151.99, "volume": 633929.0}, {"date": "2020-04-28", "close": 155.01, "volume": 774465.0}, {"date": "2020-04-29", "close": 169.66, "volume": 1318203.0}, {"date": "2020-04-30", "close": 168.63, "volume": 1091186.0}, {"date": "2020-05-01", "close": 160.56, "volume": 1267165.0}, {"date": "2020-05-04", "close": 159.94, "volume": 612171.0}, {"date": "2020-05-05", "close": 171.42, "volume": 811213.0}, {"date": "2020-05-06", "close": 175.21, "volume": 1166280.0}, {"date": "2020-05-07", "close": 188.53, "volume": 1807423.0}, {"date": "2020-05-08", "close": 184.25, "volume": 1085132.0}, {"date": "2020-05-11", "close": 183.54, "volume": 1801787.0}, {"date": "2020-05-12", "close": 179.25, "volume": 847879.0}, {"date": "2020-05-13", "close": 175.92, "volume": 714940.0}, {"date": "2020-05-14", "close": 181.03, "volume": 523767.0}, {"date": "2020-05-15", "close": 183.62, "volume": 869794.0}, {"date": "2020-05-18", "close": 188.02, "volume": 502131.0}, {"date": "2020-05-19", "close": 188.66, "volume": 487997.0}, {"date": "2020-05-20", "close": 190.86, "volume": 356319.0}, {"date": "2020-05-21", "close": 190.45, "volume": 283424.0}, {"date": "2020-05-22", "close": 194.29, "volume": 384023.0}, {"date": "2020-05-26", "close": 190.3, "volume": 524002.0}, {"date": "2020-05-27", "close": 193.74, "volume": 400245.0}, {"date": "2020-05-28", "close": 192.19, "volume": 492458.0}, {"date": "2020-05-29", "close": 199.94, "volume": 471869.0}, {"date": "2020-06-01", "close": 213.22, "volume": 1722801.0}, {"date": "2020-06-02", "close": 211.91, "volume": 1529331.0}, {"date": "2020-06-03", "close": 210.16, "volume": 444080.0}, {"date": "2020-06-04", "close": 207.17, "volume": 546914.0}, {"date": "2020-06-05", "close": 211.76, "volume": 586398.0}, {"date": "2020-06-08", "close": 214.27, "volume": 586752.0}, {"date": "2020-06-09", "close": 208.26, "volume": 515448.0}, {"date": "2020-06-10", "close": 210.94, "volume": 337776.0}, {"date": "2020-06-11", "close": 200.86, "volume": 947353.0}, {"date": "2020-06-12", "close": 204.49, "volume": 681520.0}, {"date": "2020-06-15", "close": 208.84, "volume": 539665.0}, {"date": "2020-06-16", "close": 215.06, "volume": 415712.0}, {"date": "2020-06-17", "close": 212.61, "volume": 347914.0}, {"date": "2020-06-18", "close": 212.92, "volume": 337916.0}, {"date": "2020-06-19", "close": 219.98, "volume": 988376.0}, {"date": "2020-06-22", "close": 223.88, "volume": 628329.0}, {"date": "2020-06-23", "close": 226.04, "volume": 554083.0}, {"date": "2020-06-24", "close": 219.09, "volume": 950136.0}, {"date": "2020-06-25", "close": 221.75, "volume": 555585.0}, {"date": "2020-06-26", "close": 225.04, "volume": 572154.0}, {"date": "2020-06-29", "close": 217.66, "volume": 626711.0}, {"date": "2020-06-30", "close": 224.35, "volume": 382179.0}, {"date": "2020-07-01", "close": 232.55, "volume": 511569.0}, {"date": "2020-07-02", "close": 232.53, "volume": 472269.0}, {"date": "2020-07-06", "close": 235.13, "volume": 790220.0}, {"date": "2020-07-07", "close": 235.26, "volume": 692548.0}, {"date": "2020-07-08", "close": 239.66, "volume": 626169.0}, {"date": "2020-07-09", "close": 238.11, "volume": 428914.0}, {"date": "2020-07-10", "close": 233.63, "volume": 396518.0}, {"date": "2020-07-13", "close": 218.09, "volume": 529238.0}, {"date": "2020-07-14", "close": 211.99, "volume": 951238.0}, {"date": "2020-07-15", "close": 216.36, "volume": 488660.0}, {"date": "2020-07-16", "close": 215.0, "volume": 387266.0}, {"date": "2020-07-17", "close": 220.06, "volume": 322809.0}, {"date": "2020-07-20", "close": 229.6, "volume": 408737.0}, {"date": "2020-07-21", "close": 230.62, "volume": 431514.0}, {"date": "2020-07-22", "close": 231.17, "volume": 311363.0}, {"date": "2020-07-23", "close": 224.21, "volume": 335788.0}, {"date": "2020-07-24", "close": 222.79, "volume": 258670.0}, {"date": "2020-07-27", "close": 226.94, "volume": 237620.0}, {"date": "2020-07-28", "close": 222.55, "volume": 146240.0}, {"date": "2020-07-29", "close": 232.28, "volume": 294914.0}, {"date": "2020-07-30", "close": 232.42, "volume": 263269.0}, {"date": "2020-07-31", "close": 234.61, "volume": 346634.0}, {"date": "2020-08-03", "close": 240.11, "volume": 366611.0}, {"date": "2020-08-04", "close": 231.33, "volume": 643012.0}, {"date": "2020-08-05", "close": 237.8, "volume": 939573.0}, {"date": "2020-08-06", "close": 260.81, "volume": 1669467.0}, {"date": "2020-08-07", "close": 258.46, "volume": 978003.0}, {"date": "2020-08-10", "close": 260.42, "volume": 844269.0}, {"date": "2020-08-11", "close": 256.37, "volume": 565886.0}, {"date": "2020-08-12", "close": 255.99, "volume": 361308.0}, {"date": "2020-08-13", "close": 275.62, "volume": 1047786.0}, {"date": "2020-08-14", "close": 278.81, "volume": 1063062.0}, {"date": "2020-08-17", "close": 283.72, "volume": 592445.0}, {"date": "2020-08-18", "close": 284.09, "volume": 541150.0}, {"date": "2020-08-19", "close": 285.11, "volume": 453381.0}, {"date": "2020-08-20", "close": 287.2, "volume": 393417.0}, {"date": "2020-08-21", "close": 284.41, "volume": 366764.0}, {"date": "2020-08-24", "close": 284.52, "volume": 355776.0}, {"date": "2020-08-25", "close": 286.06, "volume": 275839.0}, {"date": "2020-08-26", "close": 296.97, "volume": 563642.0}, {"date": "2020-08-27", "close": 296.1, "volume": 363726.0}, {"date": "2020-08-28", "close": 299.81, "volume": 307853.0}, {"date": "2020-08-31", "close": 299.68, "volume": 326550.0}, {"date": "2020-09-01", "close": 314.25, "volume": 460139.0}, {"date": "2020-09-02", "close": 305.71, "volume": 522480.0}, {"date": "2020-09-03", "close": 287.74, "volume": 565874.0}, {"date": "2020-09-04", "close": 280.11, "volume": 754764.0}, {"date": "2020-09-08", "close": 274.71, "volume": 518256.0}, {"date": "2020-09-09", "close": 284.11, "volume": 485953.0}, {"date": "2020-09-10", "close": 285.46, "volume": 549903.0}, {"date": "2020-09-11", "close": 279.51, "volume": 336732.0}, {"date": "2020-09-14", "close": 280.46, "volume": 319402.0}, {"date": "2020-09-15", "close": 282.53, "volume": 325305.0}, {"date": "2020-09-16", "close": 277.16, "volume": 308307.0}, {"date": "2020-09-17", "close": 270.11, "volume": 501360.0}, {"date": "2020-09-18", "close": 273.87, "volume": 644746.0}, {"date": "2020-09-21", "close": 284.68, "volume": 473923.0}, {"date": "2020-09-22", "close": 282.18, "volume": 487195.0}, {"date": "2020-09-23", "close": 283.17, "volume": 636715.0}, {"date": "2020-09-24", "close": 283.18, "volume": 447123.0}, {"date": "2020-09-25", "close": 294.03, "volume": 428248.0}, {"date": "2020-09-28", "close": 301.86, "volume": 388711.0}, {"date": "2020-09-29", "close": 299.59, "volume": 285305.0}, {"date": "2020-09-30", "close": 292.23, "volume": 396288.0}, {"date": "2020-10-01", "close": 293.44, "volume": 473203.0}, {"date": "2020-10-02", "close": 285.45, "volume": 584779.0}, {"date": "2020-10-05", "close": 289.52, "volume": 473262.0}, {"date": "2020-10-06", "close": 293.34, "volume": 460187.0}, {"date": "2020-10-07", "close": 304.61, "volume": 497048.0}, {"date": "2020-10-08", "close": 309.73, "volume": 432687.0}, {"date": "2020-10-09", "close": 321.57, "volume": 490745.0}, {"date": "2020-10-12", "close": 322.74, "volume": 393191.0}, {"date": "2020-10-13", "close": 319.33, "volume": 479030.0}, {"date": "2020-10-14", "close": 313.36, "volume": 270529.0}, {"date": "2020-10-15", "close": 312.19, "volume": 272910.0}, {"date": "2020-10-16", "close": 311.26, "volume": 192743.0}, {"date": "2020-10-19", "close": 311.64, "volume": 240506.0}, {"date": "2020-10-20", "close": 309.79, "volume": 208222.0}, {"date": "2020-10-21", "close": 308.06, "volume": 326929.0}, {"date": "2020-10-22", "close": 309.24, "volume": 423961.0}, {"date": "2020-10-23", "close": 315.6, "volume": 344428.0}, {"date": "2020-10-26", "close": 306.32, "volume": 329980.0}, {"date": "2020-10-27", "close": 304.56, "volume": 470176.0}, {"date": "2020-10-28", "close": 297.53, "volume": 334937.0}, {"date": "2020-10-29", "close": 298.42, "volume": 448014.0}, {"date": "2020-10-30", "close": 290.07, "volume": 418970.0}, {"date": "2020-11-02", "close": 290.88, "volume": 381575.0}, {"date": "2020-11-03", "close": 298.97, "volume": 389014.0}, {"date": "2020-11-04", "close": 326.07, "volume": 602605.0}, {"date": "2020-11-05", "close": 336.21, "volume": 776501.0}, {"date": "2020-11-06", "close": 380.05, "volume": 1193180.0}, {"date": "2020-11-09", "close": 345.57, "volume": 976619.0}, {"date": "2020-11-10", "close": 340.35, "volume": 826643.0}, {"date": "2020-11-11", "close": 345.0, "volume": 765033.0}, {"date": "2020-11-12", "close": 353.47, "volume": 372878.0}, {"date": "2020-11-13", "close": 349.41, "volume": 524378.0}, {"date": "2020-11-16", "close": 348.23, "volume": 421051.0}, {"date": "2020-11-17", "close": 355.66, "volume": 240793.0}, {"date": "2020-11-18", "close": 359.4, "volume": 370184.0}, {"date": "2020-11-19", "close": 366.07, "volume": 284812.0}, {"date": "2020-11-20", "close": 371.43, "volume": 320015.0}, {"date": "2020-11-23", "close": 370.94, "volume": 306778.0}, {"date": "2020-11-24", "close": 362.93, "volume": 469460.0}, {"date": "2020-11-25", "close": 380.19, "volume": 574647.0}, {"date": "2020-11-27", "close": 396.83, "volume": 486505.0}, {"date": "2020-11-30", "close": 394.33, "volume": 2793035.0}, {"date": "2020-12-01", "close": 389.75, "volume": 720943.0}, {"date": "2020-12-02", "close": 386.16, "volume": 613145.0}, {"date": "2020-12-03", "close": 387.84, "volume": 449202.0}, {"date": "2020-12-04", "close": 387.21, "volume": 584410.0}, {"date": "2020-12-07", "close": 385.17, "volume": 452015.0}, {"date": "2020-12-08", "close": 384.87, "volume": 386647.0}, {"date": "2020-12-09", "close": 379.57, "volume": 503287.0}, {"date": "2020-12-10", "close": 395.14, "volume": 734842.0}, {"date": "2020-12-11", "close": 391.34, "volume": 361607.0}, {"date": "2020-12-14", "close": 381.97, "volume": 767337.0}, {"date": "2020-12-15", "close": 379.9, "volume": 386473.0}, {"date": "2020-12-16", "close": 378.54, "volume": 693835.0}, {"date": "2020-12-17", "close": 393.81, "volume": 636614.0}, {"date": "2020-12-18", "close": 404.55, "volume": 1487815.0}, {"date": "2020-12-21", "close": 410.21, "volume": 640717.0}, {"date": "2020-12-22", "close": 418.22, "volume": 620135.0}, {"date": "2020-12-23", "close": 410.92, "volume": 349111.0}, {"date": "2020-12-24", "close": 414.76, "volume": 146040.0}, {"date": "2020-12-28", "close": 397.5, "volume": 290128.0}, {"date": "2020-12-29", "close": 393.47, "volume": 313979.0}, {"date": "2020-12-30", "close": 395.21, "volume": 239634.0}, {"date": "2020-12-31", "close": 396.44, "volume": 348474.0}, {"date": "2021-01-04", "close": 387.74, "volume": 477911.0}, {"date": "2021-01-05", "close": 382.03, "volume": 713848.0}, {"date": "2021-01-06", "close": 374.88, "volume": 630591.0}, {"date": "2021-01-07", "close": 396.67, "volume": 409240.0}, {"date": "2021-01-08", "close": 402.85, "volume": 347840.0}, {"date": "2021-01-11", "close": 402.46, "volume": 271066.0}, {"date": "2021-01-12", "close": 407.07, "volume": 274568.0}, {"date": "2021-01-13", "close": 400.32, "volume": 282905.0}, {"date": "2021-01-14", "close": 388.38, "volume": 434723.0}, {"date": "2021-01-15", "close": 384.58, "volume": 250764.0}, {"date": "2021-01-19", "close": 388.48, "volume": 399665.0}, {"date": "2021-01-20", "close": 395.66, "volume": 254107.0}, {"date": "2021-01-21", "close": 388.76, "volume": 441132.0}, {"date": "2021-01-22", "close": 393.48, "volume": 498590.0}, {"date": "2021-01-25", "close": 384.25, "volume": 538746.0}, {"date": "2021-01-26", "close": 372.36, "volume": 588445.0}, {"date": "2021-01-27", "close": 349.99, "volume": 700215.0}, {"date": "2021-01-28", "close": 372.34, "volume": 614598.0}, {"date": "2021-01-29", "close": 372.2, "volume": 388336.0}, {"date": "2021-02-01", "close": 381.74, "volume": 391425.0}, {"date": "2021-02-02", "close": 395.55, "volume": 466620.0}, {"date": "2021-02-03", "close": 395.82, "volume": 229492.0}, {"date": "2021-02-04", "close": 407.75, "volume": 385174.0}, {"date": "2021-02-05", "close": 415.35, "volume": 404449.0}, {"date": "2021-02-08", "close": 418.99, "volume": 421456.0}, {"date": "2021-02-09", "close": 422.61, "volume": 388567.0}, {"date": "2021-02-10", "close": 423.45, "volume": 411977.0}, {"date": "2021-02-11", "close": 431.76, "volume": 710664.0}, {"date": "2021-02-12", "close": 502.4, "volume": 1627883.0}, {"date": "2021-02-16", "close": 527.64, "volume": 881399.0}, {"date": "2021-02-17", "close": 523.33, "volume": 647104.0}, {"date": "2021-02-18", "close": 517.5, "volume": 415152.0}, {"date": "2021-02-19", "close": 543.49, "volume": 554603.0}, {"date": "2021-02-22", "close": 528.17, "volume": 845281.0}, {"date": "2021-02-23", "close": 503.61, "volume": 980557.0}, {"date": "2021-02-24", "close": 518.73, "volume": 427975.0}, {"date": "2021-02-25", "close": 495.61, "volume": 428324.0}, {"date": "2021-02-26", "close": 515.0, "volume": 511736.0}, {"date": "2021-03-01", "close": 526.61, "volume": 393546.0}, {"date": "2021-03-02", "close": 517.39, "volume": 452884.0}, {"date": "2021-03-03", "close": 498.0, "volume": 446107.0}, {"date": "2021-03-04", "close": 461.0, "volume": 1100620.0}, {"date": "2021-03-05", "close": 458.47, "volume": 754999.0}, {"date": "2021-03-08", "close": 421.81, "volume": 635212.0}, {"date": "2021-03-09", "close": 450.0, "volume": 813313.0}, {"date": "2021-03-10", "close": 452.92, "volume": 730872.0}, {"date": "2021-03-11", "close": 478.04, "volume": 677844.0}, {"date": "2021-03-12", "close": 481.9, "volume": 330020.0}, {"date": "2021-03-15", "close": 477.26, "volume": 446066.0}, {"date": "2021-03-16", "close": 468.9, "volume": 361530.0}, {"date": "2021-03-17", "close": 467.77, "volume": 826985.0}, {"date": "2021-03-18", "close": 431.31, "volume": 942382.0}, {"date": "2021-03-19", "close": 448.22, "volume": 1281340.0}, {"date": "2021-03-22", "close": 459.65, "volume": 555144.0}, {"date": "2021-03-23", "close": 457.85, "volume": 498025.0}, {"date": "2021-03-24", "close": 438.04, "volume": 404467.0}, {"date": "2021-03-25", "close": 440.47, "volume": 437773.0}, {"date": "2021-03-26", "close": 439.95, "volume": 386585.0}, {"date": "2021-03-29", "close": 423.54, "volume": 344130.0}, {"date": "2021-03-30", "close": 435.63, "volume": 374863.0}, {"date": "2021-03-31", "close": 454.21, "volume": 637183.0}, {"date": "2021-04-01", "close": 485.85, "volume": 768283.0}, {"date": "2021-04-05", "close": 475.27, "volume": 396986.0}, {"date": "2021-04-06", "close": 490.52, "volume": 409425.0}, {"date": "2021-04-07", "close": 485.0, "volume": 284433.0}, {"date": "2021-04-08", "close": 514.18, "volume": 569209.0}, {"date": "2021-04-09", "close": 516.56, "volume": 337832.0}, {"date": "2021-04-12", "close": 520.96, "volume": 336871.0}, {"date": "2021-04-13", "close": 525.0, "volume": 383582.0}, {"date": "2021-04-14", "close": 510.02, "volume": 622855.0}, {"date": "2021-04-15", "close": 530.99, "volume": 507602.0}, {"date": "2021-04-16", "close": 521.18, "volume": 320188.0}, {"date": "2021-04-19", "close": 509.94, "volume": 269433.0}, {"date": "2021-04-20", "close": 497.71, "volume": 405005.0}, {"date": "2021-04-21", "close": 506.53, "volume": 445675.0}, {"date": "2021-04-22", "close": 534.16, "volume": 600851.0}, {"date": "2021-04-23", "close": 564.63, "volume": 872226.0}, {"date": "2021-04-26", "close": 572.87, "volume": 574262.0}, {"date": "2021-04-27", "close": 563.63, "volume": 323687.0}, {"date": "2021-04-28", "close": 557.81, "volume": 331116.0}, {"date": "2021-04-29", "close": 540.23, "volume": 464925.0}, {"date": "2021-04-30", "close": 526.45, "volume": 476758.0}, {"date": "2021-05-03", "close": 520.78, "volume": 471895.0}, {"date": "2021-05-04", "close": 498.66, "volume": 687581.0}, {"date": "2021-05-05", "close": 503.01, "volume": 406145.0}, {"date": "2021-05-06", "close": 491.12, "volume": 1494450.0}, {"date": "2021-05-07", "close": 509.66, "volume": 1152309.0}, {"date": "2021-05-10", "close": 486.43, "volume": 840056.0}, {"date": "2021-05-11", "close": 506.32, "volume": 503813.0}, {"date": "2021-05-12", "close": 488.31, "volume": 480434.0}, {"date": "2021-05-13", "close": 475.3, "volume": 457244.0}, {"date": "2021-05-14", "close": 498.05, "volume": 429459.0}, {"date": "2021-05-17", "close": 482.91, "volume": 426286.0}, {"date": "2021-05-18", "close": 484.36, "volume": 402151.0}, {"date": "2021-05-19", "close": 488.26, "volume": 352272.0}, {"date": "2021-05-20", "close": 502.58, "volume": 287214.0}, {"date": "2021-05-21", "close": 504.71, "volume": 263851.0}, {"date": "2021-05-24", "close": 506.95, "volume": 293562.0}, {"date": "2021-05-25", "close": 501.9, "volume": 435507.0}, {"date": "2021-05-26", "close": 504.25, "volume": 648959.0}, {"date": "2021-05-27", "close": 498.67, "volume": 587723.0}, {"date": "2021-05-28", "close": 504.38, "volume": 330825.0}, {"date": "2021-06-01", "close": 492.03, "volume": 366824.0}, {"date": "2021-06-02", "close": 483.32, "volume": 413376.0}, {"date": "2021-06-03", "close": 472.71, "volume": 320143.0}, {"date": "2021-06-04", "close": 490.21, "volume": 407234.0}, {"date": "2021-06-07", "close": 498.59, "volume": 319431.0}, {"date": "2021-06-08", "close": 507.34, "volume": 319493.0}, {"date": "2021-06-09", "close": 497.35, "volume": 233642.0}, {"date": "2021-06-10", "close": 502.43, "volume": 278739.0}, {"date": "2021-06-11", "close": 519.68, "volume": 364149.0}, {"date": "2021-06-14", "close": 537.26, "volume": 468250.0}, {"date": "2021-06-15", "close": 535.0, "volume": 269798.0}, {"date": "2021-06-16", "close": 553.17, "volume": 655958.0}, {"date": "2021-06-17", "close": 570.84, "volume": 541976.0}, {"date": "2021-06-18", "close": 593.53, "volume": 735434.0}, {"date": "2021-06-21", "close": 575.5, "volume": 451780.0}, {"date": "2021-06-22", "close": 586.62, "volume": 325867.0}, {"date": "2021-06-23", "close": 590.82, "volume": 275315.0}, {"date": "2021-06-24", "close": 588.29, "volume": 391316.0}, {"date": "2021-06-25", "close": 582.31, "volume": 684967.0}, {"date": "2021-06-28", "close": 594.45, "volume": 381561.0}, {"date": "2021-06-29", "close": 596.44, "volume": 313664.0}, {"date": "2021-06-30", "close": 582.72, "volume": 324091.0}, {"date": "2021-07-01", "close": 586.09, "volume": 279262.0}, {"date": "2021-07-02", "close": 591.11, "volume": 254269.0}, {"date": "2021-07-06", "close": 602.07, "volume": 355299.0}, {"date": "2021-07-07", "close": 609.33, "volume": 312461.0}, {"date": "2021-07-08", "close": 601.15, "volume": 363229.0}, {"date": "2021-07-09", "close": 602.9, "volume": 261467.0}, {"date": "2021-07-12", "close": 587.98, "volume": 267562.0}, {"date": "2021-07-13", "close": 576.42, "volume": 359362.0}, {"date": "2021-07-14", "close": 554.68, "volume": 495177.0}, {"date": "2021-07-15", "close": 550.72, "volume": 449481.0}, {"date": "2021-07-16", "close": 559.59, "volume": 267713.0}, {"date": "2021-07-19", "close": 556.45, "volume": 448460.0}, {"date": "2021-07-20", "close": 576.75, "volume": 421890.0}, {"date": "2021-07-21", "close": 584.49, "volume": 232882.0}, {"date": "2021-07-22", "close": 587.99, "volume": 246583.0}, {"date": "2021-07-23", "close": 580.34, "volume": 406396.0}, {"date": "2021-07-26", "close": 597.62, "volume": 517225.0}, {"date": "2021-07-27", "close": 585.87, "volume": 342096.0}, {"date": "2021-07-28", "close": 589.02, "volume": 218096.0}, {"date": "2021-07-29", "close": 582.89, "volume": 195293.0}, {"date": "2021-07-30", "close": 596.02, "volume": 512687.0}, {"date": "2021-08-02", "close": 596.0, "volume": 520798.0}, {"date": "2021-08-03", "close": 583.89, "volume": 367317.0}, {"date": "2021-08-04", "close": 590.0, "volume": 549722.0}, {"date": "2021-08-05", "close": 660.0, "volume": 1167468.0}, {"date": "2021-08-06", "close": 659.05, "volume": 538555.0}, {"date": "2021-08-09", "close": 657.52, "volume": 617662.0}, {"date": "2021-08-10", "close": 656.5, "volume": 792495.0}, {"date": "2021-08-11", "close": 655.11, "volume": 688635.0}, {"date": "2021-08-12", "close": 665.5, "volume": 623378.0}, {"date": "2021-08-13", "close": 667.33, "volume": 353295.0}, {"date": "2021-08-16", "close": 656.53, "volume": 396541.0}, {"date": "2021-08-17", "close": 648.18, "volume": 310329.0}, {"date": "2021-08-18", "close": 648.35, "volume": 461106.0}, {"date": "2021-08-19", "close": 648.08, "volume": 275592.0}, {"date": "2021-08-20", "close": 663.66, "volume": 377782.0}, {"date": "2021-08-23", "close": 675.23, "volume": 248894.0}, {"date": "2021-08-24", "close": 672.65, "volume": 283827.0}, {"date": "2021-08-25", "close": 685.25, "volume": 270551.0}, {"date": "2021-08-26", "close": 683.93, "volume": 328605.0}, {"date": "2021-08-27", "close": 702.55, "volume": 405229.0}, {"date": "2021-08-30", "close": 701.58, "volume": 254632.0}, {"date": "2021-08-31", "close": 684.47, "volume": 387205.0}, {"date": "2021-09-01", "close": 685.05, "volume": 539999.0}, {"date": "2021-09-02", "close": 684.4, "volume": 240896.0}, {"date": "2021-09-03", "close": 704.09, "volume": 244352.0}, {"date": "2021-09-07", "close": 687.1, "volume": 388198.0}, {"date": "2021-09-08", "close": 680.68, "volume": 214316.0}, {"date": "2021-09-09", "close": 681.89, "volume": 231541.0}, {"date": "2021-09-10", "close": 670.77, "volume": 280783.0}, {"date": "2021-09-13", "close": 670.01, "volume": 502867.0}, {"date": "2021-09-14", "close": 671.83, "volume": 442711.0}, {"date": "2021-09-15", "close": 679.35, "volume": 433604.0}, {"date": "2021-09-16", "close": 703.1, "volume": 373561.0}, {"date": "2021-09-17", "close": 696.68, "volume": 609825.0}, {"date": "2021-09-20", "close": 686.34, "volume": 400321.0}, {"date": "2021-09-21", "close": 694.62, "volume": 364024.0}, {"date": "2021-09-22", "close": 711.43, "volume": 440029.0}, {"date": "2021-09-23", "close": 734.28, "volume": 491642.0}, {"date": "2021-09-24", "close": 732.14, "volume": 309114.0}, {"date": "2021-09-27", "close": 708.96, "volume": 667525.0}, {"date": "2021-09-28", "close": 671.71, "volume": 664283.0}, {"date": "2021-09-29", "close": 681.24, "volume": 491573.0}, {"date": "2021-09-30", "close": 676.09, "volume": 447478.0}, {"date": "2021-10-01", "close": 684.23, "volume": 505681.0}, {"date": "2021-10-04", "close": 633.79, "volume": 888081.0}, {"date": "2021-10-05", "close": 648.85, "volume": 478310.0}, {"date": "2021-10-06", "close": 666.75, "volume": 482233.0}, {"date": "2021-10-07", "close": 683.63, "volume": 421222.0}, {"date": "2021-10-08", "close": 679.87, "volume": 460964.0}, {"date": "2021-10-11", "close": 682.72, "volume": 440866.0}, {"date": "2021-10-12", "close": 758.27, "volume": 1980307.0}, {"date": "2021-10-13", "close": 786.25, "volume": 977426.0}, {"date": "2021-10-14", "close": 789.06, "volume": 861775.0}, {"date": "2021-10-15", "close": 790.89, "volume": 510400.0}, {"date": "2021-10-18", "close": 803.03, "volume": 365293.0}, {"date": "2021-10-19", "close": 790.95, "volume": 746310.0}, {"date": "2021-10-20", "close": 795.39, "volume": 313387.0}, {"date": "2021-10-21", "close": 802.48, "volume": 327874.0}, {"date": "2021-10-22", "close": 814.16, "volume": 220863.0}, {"date": "2021-10-25", "close": 805.7, "volume": 359173.0}, {"date": "2021-10-26", "close": 805.24, "volume": 299980.0}, {"date": "2021-10-27", "close": 796.95, "volume": 331166.0}, {"date": "2021-10-28", "close": 814.35, "volume": 383406.0}, {"date": "2021-10-29", "close": 810.23, "volume": 471166.0}, {"date": "2021-11-01", "close": 803.67, "volume": 401325.0}, {"date": "2021-11-02", "close": 787.33, "volume": 531624.0}, {"date": "2021-11-03", "close": 776.74, "volume": 767237.0}, {"date": "2021-11-04", "close": 819.08, "volume": 890120.0}, {"date": "2021-11-05", "close": 802.46, "volume": 473461.0}, {"date": "2021-11-08", "close": 815.3, "volume": 345038.0}, {"date": "2021-11-09", "close": 850.32, "volume": 551228.0}, {"date": "2021-11-10", "close": 806.96, "volume": 515206.0}, {"date": "2021-11-11", "close": 818.83, "volume": 338046.0}, {"date": "2021-11-12", "close": 841.26, "volume": 339525.0}, {"date": "2021-11-15", "close": 832.02, "volume": 267146.0}, {"date": "2021-11-16", "close": 852.08, "volume": 328534.0}, {"date": "2021-11-17", "close": 838.41, "volume": 615373.0}, {"date": "2021-11-18", "close": 840.29, "volume": 455454.0}, {"date": "2021-11-19", "close": 822.34, "volume": 307598.0}, {"date": "2021-11-22", "close": 783.35, "volume": 500050.0}, {"date": "2021-11-23", "close": 753.28, "volume": 801182.0}, {"date": "2021-11-24", "close": 802.76, "volume": 681384.0}, {"date": "2021-11-26", "close": 803.47, "volume": 511823.0}, {"date": "2021-11-29", "close": 851.91, "volume": 658268.0}, {"date": "2021-11-30", "close": 806.91, "volume": 680296.0}, {"date": "2021-12-01", "close": 765.64, "volume": 674904.0}, {"date": "2021-12-02", "close": 793.72, "volume": 543009.0}, {"date": "2021-12-03", "close": 745.03, "volume": 890176.0}, {"date": "2021-12-06", "close": 712.41, "volume": 1178044.0}, {"date": "2021-12-07", "close": 761.1, "volume": 507326.0}, {"date": "2021-12-08", "close": 778.48, "volume": 460724.0}, {"date": "2021-12-09", "close": 738.94, "volume": 533639.0}, {"date": "2021-12-10", "close": 723.29, "volume": 577848.0}, {"date": "2021-12-13", "close": 726.15, "volume": 621800.0}, {"date": "2021-12-14", "close": 687.71, "volume": 807239.0}, {"date": "2021-12-15", "close": 703.03, "volume": 804384.0}, {"date": "2021-12-16", "close": 650.68, "volume": 938961.0}, {"date": "2021-12-17", "close": 668.5, "volume": 1086450.0}, {"date": "2021-12-20", "close": 651.15, "volume": 415759.0}, {"date": "2021-12-21", "close": 680.2, "volume": 447122.0}, {"date": "2021-12-22", "close": 678.54, "volume": 757203.0}, {"date": "2021-12-23", "close": 675.0, "volume": 256368.0}, {"date": "2021-12-27", "close": 675.69, "volume": 347205.0}, {"date": "2021-12-28", "close": 666.16, "volume": 285824.0}, {"date": "2021-12-29", "close": 659.15, "volume": 403964.0}, {"date": "2021-12-30", "close": 663.25, "volume": 242251.0}, {"date": "2021-12-31", "close": 659.15, "volume": 341808.0}, {"date": "2022-01-03", "close": 607.59, "volume": 887751.0}, {"date": "2022-01-04", "close": 564.91, "volume": 1869755.0}, {"date": "2022-01-05", "close": 512.86, "volume": 1622112.0}, {"date": "2022-01-06", "close": 525.41, "volume": 1442499.0}, {"date": "2022-01-07", "close": 509.69, "volume": 904813.0}, {"date": "2022-01-10", "close": 525.89, "volume": 1225412.0}, {"date": "2022-01-11", "close": 530.63, "volume": 789167.0}, {"date": "2022-01-12", "close": 508.19, "volume": 1166402.0}, {"date": "2022-01-13", "close": 475.47, "volume": 974459.0}, {"date": "2022-01-14", "close": 462.2, "volume": 1500088.0}, {"date": "2022-01-18", "close": 447.3, "volume": 972623.0}, {"date": "2022-01-19", "close": 452.96, "volume": 816123.0}, {"date": "2022-01-20", "close": 450.64, "volume": 876144.0}, {"date": "2022-01-21", "close": 427.67, "volume": 797156.0}, {"date": "2022-01-24", "close": 465.07, "volume": 1545354.0}, {"date": "2022-01-25", "close": 435.11, "volume": 1065851.0}, {"date": "2022-01-26", "close": 430.18, "volume": 798958.0}, {"date": "2022-01-27", "close": 426.87, "volume": 756706.0}, {"date": "2022-01-28", "close": 456.14, "volume": 700753.0}, {"date": "2022-01-31", "close": 488.8, "volume": 837923.0}, {"date": "2022-02-01", "close": 490.47, "volume": 750009.0}, {"date": "2022-02-02", "close": 481.0, "volume": 640237.0}, {"date": "2022-02-03", "close": 450.72, "volume": 791973.0}, {"date": "2022-02-04", "close": 472.13, "volume": 781332.0}, {"date": "2022-02-07", "close": 478.02, "volume": 543268.0}, {"date": "2022-02-08", "close": 494.2, "volume": 950261.0}, {"date": "2022-02-09", "close": 522.86, "volume": 1284800.0}, {"date": "2022-02-10", "close": 534.46, "volume": 1733755.0}, {"date": "2022-02-11", "close": 544.92, "volume": 2187544.0}, {"date": "2022-02-14", "close": 545.89, "volume": 688119.0}, {"date": "2022-02-15", "close": 555.96, "volume": 571072.0}, {"date": "2022-02-16", "close": 542.8, "volume": 468668.0}, {"date": "2022-02-17", "close": 507.58, "volume": 696826.0}, {"date": "2022-02-18", "close": 497.59, "volume": 542893.0}, {"date": "2022-02-22", "close": 478.57, "volume": 567585.0}, {"date": "2022-02-23", "close": 478.42, "volume": 663892.0}, {"date": "2022-02-24", "close": 525.0, "volume": 750187.0}, {"date": "2022-02-25", "close": 518.88, "volume": 529004.0}, {"date": "2022-02-28", "close": 525.0, "volume": 636224.0}, {"date": "2022-03-01", "close": 533.0, "volume": 690191.0}, {"date": "2022-03-02", "close": 534.0, "volume": 519361.0}, {"date": "2022-03-03", "close": 499.59, "volume": 740543.0}, {"date": "2022-03-04", "close": 459.03, "volume": 1067547.0}, {"date": "2022-03-07", "close": 412.7, "volume": 1220484.0}, {"date": "2022-03-08", "close": 414.71, "volume": 966753.0}, {"date": "2022-03-09", "close": 443.16, "volume": 642016.0}, {"date": "2022-03-10", "close": 436.99, "volume": 348561.0}, {"date": "2022-03-11", "close": 414.96, "volume": 595868.0}, {"date": "2022-03-14", "close": 385.67, "volume": 888913.0}, {"date": "2022-03-15", "close": 403.47, "volume": 746865.0}, {"date": "2022-03-16", "close": 448.16, "volume": 731289.0}, {"date": "2022-03-17", "close": 467.34, "volume": 531758.0}, {"date": "2022-03-18", "close": 491.73, "volume": 716037.0}, {"date": "2022-03-21", "close": 466.87, "volume": 698046.0}, {"date": "2022-03-22", "close": 481.85, "volume": 382470.0}, {"date": "2022-03-23", "close": 463.96, "volume": 638600.0}, {"date": "2022-03-24", "close": 474.51, "volume": 338318.0}, {"date": "2022-03-25", "close": 463.85, "volume": 594465.0}, {"date": "2022-03-28", "close": 492.27, "volume": 621893.0}, {"date": "2022-03-29", "close": 520.6, "volume": 730201.0}, {"date": "2022-03-30", "close": 505.52, "volume": 417088.0}, {"date": "2022-03-31", "close": 474.94, "volume": 623074.0}, {"date": "2022-04-01", "close": 490.93, "volume": 536281.0}, {"date": "2022-04-04", "close": 504.2, "volume": 469314.0}, {"date": "2022-04-05", "close": 475.18, "volume": 513046.0}, {"date": "2022-04-06", "close": 452.0, "volume": 619722.0}, {"date": "2022-04-07", "close": 454.89, "volume": 458196.0}, {"date": "2022-04-08", "close": 438.04, "volume": 372825.0}, {"date": "2022-04-11", "close": 454.56, "volume": 893805.0}, {"date": "2022-04-12", "close": 443.91, "volume": 450374.0}, {"date": "2022-04-13", "close": 465.26, "volume": 537263.0}, {"date": "2022-04-14", "close": 445.47, "volume": 408438.0}, {"date": "2022-04-18", "close": 433.36, "volume": 379977.0}, {"date": "2022-04-19", "close": 454.95, "volume": 629716.0}, {"date": "2022-04-20", "close": 426.13, "volume": 540477.0}, {"date": "2022-04-21", "close": 404.28, "volume": 656259.0}, {"date": "2022-04-22", "close": 396.28, "volume": 495833.0}, {"date": "2022-04-25", "close": 401.3, "volume": 820231.0}, {"date": "2022-04-26", "close": 373.93, "volume": 803691.0}, {"date": "2022-04-27", "close": 369.01, "volume": 843404.0}, {"date": "2022-04-28", "close": 398.48, "volume": 809786.0}, {"date": "2022-04-29", "close": 379.43, "volume": 622466.0}, {"date": "2022-05-02", "close": 390.71, "volume": 410779.0}, {"date": "2022-05-03", "close": 370.5, "volume": 895560.0}, {"date": "2022-05-04", "close": 392.21, "volume": 1044720.0}, {"date": "2022-05-05", "close": 341.21, "volume": 1550259.0}, {"date": "2022-05-06", "close": 356.38, "volume": 2256245.0}, {"date": "2022-05-09", "close": 332.91, "volume": 1342634.0}, {"date": "2022-05-10", "close": 325.16, "volume": 1192412.0}, {"date": "2022-05-11", "close": 310.0, "volume": 1130715.0}, {"date": "2022-05-12", "close": 309.73, "volume": 1101135.0}, {"date": "2022-05-13", "close": 355.87, "volume": 1151496.0}, {"date": "2022-05-16", "close": 336.68, "volume": 602892.0}, {"date": "2022-05-17", "close": 337.28, "volume": 657781.0}, {"date": "2022-05-18", "close": 313.92, "volume": 843749.0}, {"date": "2022-05-19", "close": 339.14, "volume": 1371534.0}, {"date": "2022-05-20", "close": 333.54, "volume": 787348.0}, {"date": "2022-05-23", "close": 337.86, "volume": 605328.0}, {"date": "2022-05-24", "close": 307.95, "volume": 772738.0}, {"date": "2022-05-25", "close": 327.41, "volume": 598448.0}, {"date": "2022-05-26", "close": 335.12, "volume": 505155.0}, {"date": "2022-05-27", "close": 352.44, "volume": 647497.0}, {"date": "2022-05-31", "close": 337.69, "volume": 1162417.0}, {"date": "2022-06-01", "close": 345.35, "volume": 1051344.0}, {"date": "2022-06-02", "close": 373.17, "volume": 748509.0}, {"date": "2022-06-03", "close": 354.11, "volume": 633445.0}, {"date": "2022-06-06", "close": 355.6, "volume": 453606.0}, {"date": "2022-06-07", "close": 370.29, "volume": 453920.0}, {"date": "2022-06-08", "close": 360.34, "volume": 467145.0}, {"date": "2022-06-09", "close": 353.31, "volume": 550940.0}, {"date": "2022-06-10", "close": 325.6, "volume": 779006.0}, {"date": "2022-06-13", "close": 294.71, "volume": 1083682.0}, {"date": "2022-06-14", "close": 295.85, "volume": 577557.0}, {"date": "2022-06-15", "close": 307.54, "volume": 656438.0}, {"date": "2022-06-16", "close": 281.81, "volume": 764508.0}, {"date": "2022-06-17", "close": 292.74, "volume": 645733.0}, {"date": "2022-06-21", "close": 299.17, "volume": 427125.0}, {"date": "2022-06-22", "close": 303.92, "volume": 566916.0}, {"date": "2022-06-23", "close": 328.49, "volume": 601887.0}, {"date": "2022-06-24", "close": 343.71, "volume": 707429.0}, {"date": "2022-06-27", "close": 333.33, "volume": 287798.0}, {"date": "2022-06-28", "close": 307.88, "volume": 958112.0}, {"date": "2022-06-29", "close": 310.37, "volume": 427269.0}, {"date": "2022-06-30", "close": 300.65, "volume": 451330.0}, {"date": "2022-07-01", "close": 313.65, "volume": 456867.0}, {"date": "2022-07-05", "close": 329.46, "volume": 719871.0}, {"date": "2022-07-06", "close": 320.11, "volume": 663098.0}, {"date": "2022-07-07", "close": 316.27, "volume": 1388758.0}, {"date": "2022-07-08", "close": 305.8, "volume": 789083.0}, {"date": "2022-07-11", "close": 292.32, "volume": 576360.0}, {"date": "2022-07-12", "close": 273.34, "volume": 1194542.0}, {"date": "2022-07-13", "close": 270.03, "volume": 972259.0}, {"date": "2022-07-14", "close": 263.97, "volume": 744000.0}, {"date": "2022-07-15", "close": 273.71, "volume": 850803.0}, {"date": "2022-07-18", "close": 274.79, "volume": 716510.0}, {"date": "2022-07-19", "close": 283.63, "volume": 786484.0}, {"date": "2022-07-20", "close": 309.29, "volume": 1175626.0}, {"date": "2022-07-21", "close": 318.87, "volume": 891501.0}, {"date": "2022-07-22", "close": 300.5, "volume": 633956.0}, {"date": "2022-07-25", "close": 290.96, "volume": 511824.0}, {"date": "2022-07-26", "close": 272.26, "volume": 643391.0}, {"date": "2022-07-27", "close": 295.88, "volume": 809250.0}, {"date": "2022-07-28", "close": 300.73, "volume": 924957.0}, {"date": "2022-07-29", "close": 308.0, "volume": 583222.0}, {"date": "2022-08-01", "close": 313.83, "volume": 755944.0}, {"date": "2022-08-02", "close": 328.33, "volume": 901750.0}, {"date": "2022-08-03", "close": 350.18, "volume": 916829.0}, {"date": "2022-08-04", "close": 355.46, "volume": 936356.0}, {"date": "2022-08-05", "close": 372.99, "volume": 1400107.0}, {"date": "2022-08-08", "close": 385.22, "volume": 933539.0}, {"date": "2022-08-09", "close": 364.71, "volume": 563210.0}, {"date": "2022-08-10", "close": 407.07, "volume": 1429948.0}, {"date": "2022-08-11", "close": 384.09, "volume": 783941.0}, {"date": "2022-08-12", "close": 387.59, "volume": 375063.0}, {"date": "2022-08-15", "close": 388.54, "volume": 315703.0}, {"date": "2022-08-16", "close": 379.16, "volume": 594607.0}, {"date": "2022-08-17", "close": 365.45, "volume": 412484.0}, {"date": "2022-08-18", "close": 363.22, "volume": 349422.0}, {"date": "2022-08-19", "close": 351.58, "volume": 425854.0}, {"date": "2022-08-22", "close": 343.45, "volume": 461610.0}, {"date": "2022-08-23", "close": 342.04, "volume": 324527.0}, {"date": "2022-08-24", "close": 349.73, "volume": 370893.0}, {"date": "2022-08-25", "close": 351.97, "volume": 415282.0}, {"date": "2022-08-26", "close": 335.33, "volume": 443060.0}, {"date": "2022-08-29", "close": 333.23, "volume": 275590.0}, {"date": "2022-08-30", "close": 338.66, "volume": 430034.0}, {"date": "2022-08-31", "close": 337.04, "volume": 416318.0}, {"date": "2022-09-01", "close": 310.01, "volume": 1456816.0}, {"date": "2022-09-02", "close": 315.36, "volume": 608930.0}, {"date": "2022-09-06", "close": 311.12, "volume": 566054.0}, {"date": "2022-09-07", "close": 292.3, "volume": 1973719.0}, {"date": "2022-09-08", "close": 303.56, "volume": 1005338.0}, {"date": "2022-09-09", "close": 332.5, "volume": 1313591.0}, {"date": "2022-09-12", "close": 333.1, "volume": 626632.0}, {"date": "2022-09-13", "close": 305.64, "volume": 685873.0}, {"date": "2022-09-14", "close": 305.41, "volume": 393613.0}, {"date": "2022-09-15", "close": 302.84, "volume": 530581.0}, {"date": "2022-09-16", "close": 291.57, "volume": 900392.0}, {"date": "2022-09-19", "close": 289.99, "volume": 674229.0}, {"date": "2022-09-20", "close": 284.09, "volume": 561522.0}, {"date": "2022-09-21", "close": 283.29, "volume": 672447.0}, {"date": "2022-09-22", "close": 273.31, "volume": 713303.0}, {"date": "2022-09-23", "close": 272.81, "volume": 593724.0}, {"date": "2022-09-26", "close": 272.62, "volume": 682538.0}, {"date": "2022-09-27", "close": 275.79, "volume": 441924.0}, {"date": "2022-09-28", "close": 283.99, "volume": 655707.0}, {"date": "2022-09-29", "close": 274.35, "volume": 867795.0}, {"date": "2022-09-30", "close": 270.12, "volume": 570820.0}, {"date": "2022-10-03", "close": 284.53, "volume": 903506.0}, {"date": "2022-10-04", "close": 298.73, "volume": 978749.0}, {"date": "2022-10-05", "close": 296.71, "volume": 560066.0}, {"date": "2022-10-06", "close": 294.7, "volume": 298921.0}, {"date": "2022-10-07", "close": 282.46, "volume": 480020.0}, {"date": "2022-10-10", "close": 273.44, "volume": 585938.0}, {"date": "2022-10-11", "close": 261.16, "volume": 503072.0}, {"date": "2022-10-12", "close": 265.71, "volume": 727126.0}, {"date": "2022-10-13", "close": 265.64, "volume": 1049114.0}, {"date": "2022-10-14", "close": 256.09, "volume": 681274.0}, {"date": "2022-10-17", "close": 270.75, "volume": 966323.0}, {"date": "2022-10-18", "close": 276.0, "volume": 600410.0}, {"date": "2022-10-19", "close": 263.57, "volume": 469164.0}, {"date": "2022-10-20", "close": 265.0, "volume": 633639.0}, {"date": "2022-10-21", "close": 265.47, "volume": 592782.0}, {"date": "2022-10-24", "close": 265.01, "volume": 416960.0}, {"date": "2022-10-25", "close": 290.58, "volume": 1148212.0}, {"date": "2022-10-26", "close": 273.35, "volume": 736880.0}, {"date": "2022-10-27", "close": 280.14, "volume": 670367.0}, {"date": "2022-10-28", "close": 289.99, "volume": 605479.0}, {"date": "2022-10-31", "close": 296.56, "volume": 754883.0}, {"date": "2022-11-01", "close": 290.18, "volume": 664689.0}, {"date": "2022-11-02", "close": 263.58, "volume": 1249214.0}, {"date": "2022-11-03", "close": 278.56, "volume": 1956451.0}, {"date": "2022-11-04", "close": 265.69, "volume": 1148969.0}, {"date": "2022-11-07", "close": 260.32, "volume": 895644.0}, {"date": "2022-11-08", "close": 274.37, "volume": 1102438.0}, {"date": "2022-11-09", "close": 259.36, "volume": 513897.0}, {"date": "2022-11-10", "close": 303.35, "volume": 1259534.0}, {"date": "2022-11-11", "close": 306.09, "volume": 1201494.0}, {"date": "2022-11-14", "close": 292.96, "volume": 1047088.0}, {"date": "2022-11-15", "close": 308.02, "volume": 1338011.0}, {"date": "2022-11-16", "close": 295.11, "volume": 1132377.0}, {"date": "2022-11-17", "close": 278.17, "volume": 649196.0}, {"date": "2022-11-18", "close": 272.6, "volume": 755906.0}, {"date": "2022-11-21", "close": 263.84, "volume": 761053.0}, {"date": "2022-11-22", "close": 272.58, "volume": 645793.0}, {"date": "2022-11-23", "close": 289.3, "volume": 590384.0}, {"date": "2022-11-25", "close": 290.18, "volume": 328146.0}, {"date": "2022-11-28", "close": 288.72, "volume": 1107860.0}, {"date": "2022-11-29", "close": 282.68, "volume": 537386.0}, {"date": "2022-11-30", "close": 303.03, "volume": 724807.0}, {"date": "2022-12-01", "close": 305.92, "volume": 774380.0}, {"date": "2022-12-02", "close": 303.96, "volume": 561229.0}, {"date": "2022-12-05", "close": 281.1, "volume": 636145.0}, {"date": "2022-12-06", "close": 270.26, "volume": 643418.0}, {"date": "2022-12-07", "close": 275.75, "volume": 842261.0}, {"date": "2022-12-08", "close": 292.67, "volume": 678564.0}, {"date": "2022-12-09", "close": 291.38, "volume": 545395.0}, {"date": "2022-12-12", "close": 296.85, "volume": 809654.0}, {"date": "2022-12-13", "close": 308.42, "volume": 1134903.0}, {"date": "2022-12-14", "close": 313.55, "volume": 626055.0}, {"date": "2022-12-15", "close": 299.46, "volume": 532697.0}, {"date": "2022-12-16", "close": 295.48, "volume": 556480.0}, {"date": "2022-12-19", "close": 287.52, "volume": 339738.0}, {"date": "2022-12-20", "close": 290.2, "volume": 395091.0}, {"date": "2022-12-21", "close": 294.71, "volume": 422637.0}, {"date": "2022-12-22", "close": 283.4, "volume": 458976.0}, {"date": "2022-12-23", "close": 281.23, "volume": 485878.0}, {"date": "2022-12-27", "close": 274.18, "volume": 442977.0}, {"date": "2022-12-28", "close": 277.55, "volume": 371725.0}, {"date": "2022-12-29", "close": 291.89, "volume": 865421.0}, {"date": "2022-12-30", "close": 289.13, "volume": 327950.0}, {"date": "2023-01-03", "close": 289.89, "volume": 484821.0}, {"date": "2023-01-04", "close": 294.79, "volume": 559034.0}, {"date": "2023-01-05", "close": 276.12, "volume": 617984.0}, {"date": "2023-01-06", "close": 272.14, "volume": 906767.0}, {"date": "2023-01-09", "close": 286.6, "volume": 1156464.0}, {"date": "2023-01-10", "close": 289.07, "volume": 834689.0}, {"date": "2023-01-11", "close": 301.42, "volume": 577588.0}, {"date": "2023-01-12", "close": 306.79, "volume": 563715.0}, {"date": "2023-01-13", "close": 315.7, "volume": 515127.0}, {"date": "2023-01-17", "close": 321.87, "volume": 581251.0}, {"date": "2023-01-18", "close": 318.42, "volume": 503761.0}, {"date": "2023-01-19", "close": 311.82, "volume": 458844.0}, {"date": "2023-01-20", "close": 329.94, "volume": 651767.0}, {"date": "2023-01-23", "close": 345.93, "volume": 683110.0}, {"date": "2023-01-24", "close": 346.92, "volume": 1038659.0}, {"date": "2023-01-25", "close": 349.45, "volume": 779367.0}, {"date": "2023-01-26", "close": 357.87, "volume": 828065.0}, {"date": "2023-01-27", "close": 358.84, "volume": 1138757.0}, {"date": "2023-01-30", "close": 348.99, "volume": 521303.0}, {"date": "2023-01-31", "close": 347.01, "volume": 1156705.0}, {"date": "2023-02-01", "close": 368.67, "volume": 1121735.0}, {"date": "2023-02-02", "close": 397.96, "volume": 1215528.0}, {"date": "2023-02-03", "close": 365.76, "volume": 1239627.0}, {"date": "2023-02-06", "close": 359.93, "volume": 779656.0}, {"date": "2023-02-07", "close": 369.4, "volume": 496551.0}, {"date": "2023-02-08", "close": 362.17, "volume": 410552.0}, {"date": "2023-02-09", "close": 358.65, "volume": 524112.0}, {"date": "2023-02-10", "close": 345.45, "volume": 555624.0}, {"date": "2023-02-13", "close": 354.03, "volume": 476952.0}, {"date": "2023-02-14", "close": 363.92, "volume": 651051.0}, {"date": "2023-02-15", "close": 367.47, "volume": 1339535.0}, {"date": "2023-02-16", "close": 361.93, "volume": 1659160.0}, {"date": "2023-02-17", "close": 404.65, "volume": 2558584.0}, {"date": "2023-02-21", "close": 386.0, "volume": 1119009.0}, {"date": "2023-02-22", "close": 385.87, "volume": 809867.0}, {"date": "2023-02-23", "close": 393.09, "volume": 600372.0}, {"date": "2023-02-24", "close": 386.13, "volume": 616162.0}, {"date": "2023-02-27", "close": 388.58, "volume": 483425.0}, {"date": "2023-02-28", "close": 386.86, "volume": 712599.0}, {"date": "2023-03-01", "close": 383.13, "volume": 380298.0}, {"date": "2023-03-02", "close": 396.08, "volume": 650346.0}, {"date": "2023-03-03", "close": 408.42, "volume": 768548.0}, {"date": "2023-03-06", "close": 400.86, "volume": 508755.0}, {"date": "2023-03-07", "close": 402.74, "volume": 468715.0}, {"date": "2023-03-08", "close": 403.44, "volume": 496744.0}, {"date": "2023-03-09", "close": 392.93, "volume": 593693.0}, {"date": "2023-03-10", "close": 369.7, "volume": 1057858.0}, {"date": "2023-03-13", "close": 379.4, "volume": 655372.0}, {"date": "2023-03-14", "close": 392.85, "volume": 705801.0}, {"date": "2023-03-15", "close": 391.08, "volume": 516226.0}, {"date": "2023-03-16", "close": 399.12, "volume": 714574.0}, {"date": "2023-03-17", "close": 397.48, "volume": 405297.0}, {"date": "2023-03-20", "close": 389.75, "volume": 795463.0}, {"date": "2023-03-21", "close": 401.3, "volume": 431654.0}, {"date": "2023-03-22", "close": 387.21, "volume": 468704.0}, {"date": "2023-03-23", "close": 397.21, "volume": 598295.0}, {"date": "2023-03-24", "close": 395.77, "volume": 493710.0}, {"date": "2023-03-27", "close": 400.16, "volume": 304161.0}, {"date": "2023-03-28", "close": 403.24, "volume": 474933.0}, {"date": "2023-03-29", "close": 411.68, "volume": 529229.0}, {"date": "2023-03-30", "close": 416.97, "volume": 439392.0}, {"date": "2023-03-31", "close": 428.75, "volume": 636568.0}, {"date": "2023-04-03", "close": 420.1, "volume": 430795.0}, {"date": "2023-04-04", "close": 419.33, "volume": 715689.0}, {"date": "2023-04-05", "close": 405.25, "volume": 937503.0}, {"date": "2023-04-06", "close": 407.57, "volume": 823684.0}, {"date": "2023-04-10", "close": 407.71, "volume": 345605.0}, {"date": "2023-04-11", "close": 408.85, "volume": 351110.0}, {"date": "2023-04-12", "close": 413.66, "volume": 530223.0}, {"date": "2023-04-13", "close": 423.0, "volume": 499682.0}, {"date": "2023-04-14", "close": 416.2, "volume": 480634.0}, {"date": "2023-04-17", "close": 417.07, "volume": 429276.0}, {"date": "2023-04-18", "close": 414.75, "volume": 410373.0}, {"date": "2023-04-19", "close": 419.27, "volume": 351526.0}, {"date": "2023-04-20", "close": 417.07, "volume": 285928.0}, {"date": "2023-04-21", "close": 423.85, "volume": 506038.0}, {"date": "2023-04-24", "close": 412.68, "volume": 442255.0}, {"date": "2023-04-25", "close": 401.85, "volume": 487988.0}, {"date": "2023-04-26", "close": 415.63, "volume": 515157.0}, {"date": "2023-04-27", "close": 429.09, "volume": 442227.0}, {"date": "2023-04-28", "close": 420.95, "volume": 532870.0}, {"date": "2023-05-01", "close": 420.85, "volume": 666002.0}, {"date": "2023-05-02", "close": 414.58, "volume": 961754.0}, {"date": "2023-05-03", "close": 417.99, "volume": 1016151.0}, {"date": "2023-05-04", "close": 448.85, "volume": 1972060.0}, {"date": "2023-05-05", "close": 444.21, "volume": 737784.0}, {"date": "2023-05-08", "close": 444.9, "volume": 533309.0}, {"date": "2023-05-09", "close": 447.73, "volume": 422456.0}, {"date": "2023-05-10", "close": 459.71, "volume": 503189.0}, {"date": "2023-05-11", "close": 461.47, "volume": 485742.0}, {"date": "2023-05-12", "close": 462.17, "volume": 483200.0}, {"date": "2023-05-15", "close": 471.14, "volume": 478706.0}, {"date": "2023-05-16", "close": 474.46, "volume": 485944.0}, {"date": "2023-05-17", "close": 485.25, "volume": 679869.0}, {"date": "2023-05-18", "close": 482.72, "volume": 941348.0}, {"date": "2023-05-19", "close": 480.51, "volume": 637691.0}, {"date": "2023-05-22", "close": 494.43, "volume": 665555.0}, {"date": "2023-05-23", "close": 481.18, "volume": 611285.0}, {"date": "2023-05-24", "close": 490.12, "volume": 389130.0}, {"date": "2023-05-25", "close": 488.74, "volume": 353405.0}, {"date": "2023-05-26", "close": 496.21, "volume": 467760.0}, {"date": "2023-05-30", "close": 510.38, "volume": 798657.0}, {"date": "2023-05-31", "close": 517.99, "volume": 949755.0}, {"date": "2023-06-01", "close": 517.79, "volume": 519475.0}, {"date": "2023-06-02", "close": 524.14, "volume": 664193.0}, {"date": "2023-06-05", "close": 528.59, "volume": 525453.0}, {"date": "2023-06-06", "close": 530.29, "volume": 353806.0}, {"date": "2023-06-07", "close": 503.3, "volume": 869647.0}, {"date": "2023-06-08", "close": 517.4, "volume": 528761.0}, {"date": "2023-06-09", "close": 516.91, "volume": 531385.0}, {"date": "2023-06-12", "close": 521.07, "volume": 300336.0}, {"date": "2023-06-13", "close": 512.67, "volume": 1198901.0}, {"date": "2023-06-14", "close": 503.94, "volume": 612057.0}, {"date": "2023-06-15", "close": 520.02, "volume": 472905.0}, {"date": "2023-06-16", "close": 519.32, "volume": 720559.0}, {"date": "2023-06-20", "close": 515.64, "volume": 375879.0}, {"date": "2023-06-21", "close": 507.72, "volume": 368752.0}, {"date": "2023-06-22", "close": 518.35, "volume": 391772.0}, {"date": "2023-06-23", "close": 512.21, "volume": 483066.0}, {"date": "2023-06-26", "close": 508.29, "volume": 316913.0}, {"date": "2023-06-27", "close": 515.79, "volume": 351036.0}, {"date": "2023-06-28", "close": 524.68, "volume": 467062.0}, {"date": "2023-06-29", "close": 516.41, "volume": 353970.0}, {"date": "2023-06-30", "close": 532.09, "volume": 681181.0}, {"date": "2023-07-03", "close": 526.27, "volume": 250943.0}, {"date": "2023-07-05", "close": 520.86, "volume": 551122.0}, {"date": "2023-07-06", "close": 521.24, "volume": 652613.0}, {"date": "2023-07-07", "close": 512.86, "volume": 330483.0}, {"date": "2023-07-10", "close": 529.94, "volume": 378673.0}, {"date": "2023-07-11", "close": 540.21, "volume": 405279.0}, {"date": "2023-07-12", "close": 543.03, "volume": 395661.0}, {"date": "2023-07-13", "close": 550.96, "volume": 318058.0}, {"date": "2023-07-14", "close": 555.36, "volume": 440927.0}, {"date": "2023-07-17", "close": 557.33, "volume": 471538.0}, {"date": "2023-07-18", "close": 561.67, "volume": 445689.0}, {"date": "2023-07-19", "close": 568.62, "volume": 392706.0}, {"date": "2023-07-20", "close": 540.1, "volume": 756542.0}, {"date": "2023-07-21", "close": 544.31, "volume": 321244.0}, {"date": "2023-07-24", "close": 536.12, "volume": 363901.0}, {"date": "2023-07-25", "close": 551.12, "volume": 476383.0}, {"date": "2023-07-26", "close": 548.79, "volume": 246758.0}, {"date": "2023-07-27", "close": 548.37, "volume": 402989.0}, {"date": "2023-07-28", "close": 556.86, "volume": 357618.0}, {"date": "2023-07-31", "close": 580.55, "volume": 586753.0}, {"date": "2023-08-01", "close": 576.36, "volume": 470973.0}, {"date": "2023-08-02", "close": 553.23, "volume": 908025.0}, {"date": "2023-08-03", "close": 490.0, "volume": 1844013.0}, {"date": "2023-08-04", "close": 483.69, "volume": 1217197.0}, {"date": "2023-08-07", "close": 494.16, "volume": 664958.0}, {"date": "2023-08-08", "close": 484.11, "volume": 560411.0}, {"date": "2023-08-09", "close": 488.07, "volume": 578796.0}, {"date": "2023-08-10", "close": 507.03, "volume": 725769.0}, {"date": "2023-08-11", "close": 507.77, "volume": 536818.0}, {"date": "2023-08-14", "close": 508.08, "volume": 415058.0}, {"date": "2023-08-15", "close": 508.56, "volume": 310998.0}, {"date": "2023-08-16", "close": 510.07, "volume": 662760.0}, {"date": "2023-08-17", "close": 491.83, "volume": 492420.0}, {"date": "2023-08-18", "close": 504.93, "volume": 615873.0}, {"date": "2023-08-21", "close": 503.02, "volume": 495594.0}, {"date": "2023-08-22", "close": 504.54, "volume": 319795.0}, {"date": "2023-08-23", "close": 514.22, "volume": 273634.0}, {"date": "2023-08-24", "close": 503.18, "volume": 282534.0}, {"date": "2023-08-25", "close": 512.75, "volume": 424120.0}, {"date": "2023-08-28", "close": 511.52, "volume": 264191.0}, {"date": "2023-08-29", "close": 525.1, "volume": 276307.0}, {"date": "2023-08-30", "close": 530.8, "volume": 314803.0}, {"date": "2023-08-31", "close": 546.52, "volume": 511742.0}, {"date": "2023-09-01", "close": 551.61, "volume": 474469.0}, {"date": "2023-09-05", "close": 550.45, "volume": 442876.0}, {"date": "2023-09-06", "close": 544.14, "volume": 634612.0}, {"date": "2023-09-07", "close": 550.58, "volume": 515869.0}, {"date": "2023-09-08", "close": 537.19, "volume": 345716.0}, {"date": "2023-09-11", "close": 542.4, "volume": 292310.0}, {"date": "2023-09-12", "close": 529.67, "volume": 252850.0}, {"date": "2023-09-13", "close": 519.41, "volume": 412390.0}, {"date": "2023-09-14", "close": 513.52, "volume": 425178.0}, {"date": "2023-09-15", "close": 511.74, "volume": 707011.0}, {"date": "2023-09-18", "close": 510.34, "volume": 449497.0}, {"date": "2023-09-19", "close": 512.45, "volume": 355300.0}, {"date": "2023-09-20", "close": 505.02, "volume": 253525.0}, {"date": "2023-09-21", "close": 480.36, "volume": 609791.0}, {"date": "2023-09-22", "close": 482.39, "volume": 306925.0}, {"date": "2023-09-25", "close": 483.24, "volume": 238436.0}, {"date": "2023-09-26", "close": 468.24, "volume": 577503.0}, {"date": "2023-09-27", "close": 483.37, "volume": 422589.0}, {"date": "2023-09-28", "close": 491.0, "volume": 242737.0}, {"date": "2023-09-29", "close": 492.5, "volume": 373890.0}, {"date": "2023-10-02", "close": 495.4, "volume": 443156.0}, {"date": "2023-10-03", "close": 465.94, "volume": 832594.0}, {"date": "2023-10-04", "close": 476.82, "volume": 541567.0}, {"date": "2023-10-05", "close": 464.94, "volume": 711773.0}, {"date": "2023-10-06", "close": 483.18, "volume": 863643.0}, {"date": "2023-10-09", "close": 487.98, "volume": 473854.0}, {"date": "2023-10-10", "close": 467.8, "volume": 1481191.0}, {"date": "2023-10-11", "close": 455.45, "volume": 1664764.0}, {"date": "2023-10-12", "close": 456.39, "volume": 579611.0}, {"date": "2023-10-13", "close": 456.27, "volume": 515934.0}, {"date": "2023-10-16", "close": 469.16, "volume": 321672.0}, {"date": "2023-10-17", "close": 468.74, "volume": 353930.0}, {"date": "2023-10-18", "close": 445.4, "volume": 864228.0}, {"date": "2023-10-19", "close": 444.83, "volume": 427186.0}, {"date": "2023-10-20", "close": 429.07, "volume": 821321.0}, {"date": "2023-10-23", "close": 431.02, "volume": 595519.0}, {"date": "2023-10-24", "close": 433.5, "volume": 448676.0}, {"date": "2023-10-25", "close": 411.69, "volume": 578886.0}, {"date": "2023-10-26", "close": 410.93, "volume": 983611.0}, {"date": "2023-10-27", "close": 416.27, "volume": 447106.0}, {"date": "2023-10-30", "close": 415.64, "volume": 425931.0}, {"date": "2023-10-31", "close": 423.77, "volume": 504371.0}, {"date": "2023-11-01", "close": 421.12, "volume": 461492.0}, {"date": "2023-11-02", "close": 421.74, "volume": 834671.0}, {"date": "2023-11-03", "close": 422.89, "volume": 1325445.0}, {"date": "2023-11-06", "close": 420.5, "volume": 733182.0}, {"date": "2023-11-07", "close": 437.89, "volume": 1521806.0}, {"date": "2023-11-08", "close": 442.15, "volume": 1151315.0}, {"date": "2023-11-09", "close": 415.12, "volume": 2009510.0}, {"date": "2023-11-10", "close": 428.92, "volume": 727140.0}, {"date": "2023-11-13", "close": 431.73, "volume": 553554.0}, {"date": "2023-11-14", "close": 455.3, "volume": 785367.0}, {"date": "2023-11-15", "close": 468.32, "volume": 960915.0}, {"date": "2023-11-16", "close": 465.67, "volume": 541540.0}, {"date": "2023-11-17", "close": 468.62, "volume": 484389.0}, {"date": "2023-11-20", "close": 475.46, "volume": 460474.0}, {"date": "2023-11-21", "close": 471.6, "volume": 343849.0}, {"date": "2023-11-22", "close": 467.69, "volume": 323823.0}, {"date": "2023-11-24", "close": 467.75, "volume": 126352.0}, {"date": "2023-11-27", "close": 465.42, "volume": 298262.0}, {"date": "2023-11-28", "close": 475.59, "volume": 355658.0}, {"date": "2023-11-29", "close": 496.52, "volume": 822166.0}, {"date": "2023-11-30", "close": 493.93, "volume": 959555.0}, {"date": "2023-12-01", "close": 516.97, "volume": 863263.0}, {"date": "2023-12-04", "close": 506.99, "volume": 599053.0}, {"date": "2023-12-05", "close": 503.0, "volume": 284713.0}, {"date": "2023-12-06", "close": 497.79, "volume": 298674.0}, {"date": "2023-12-07", "close": 492.04, "volume": 292501.0}, {"date": "2023-12-08", "close": 502.04, "volume": 392337.0}, {"date": "2023-12-11", "close": 501.7, "volume": 214157.0}, {"date": "2023-12-12", "close": 527.24, "volume": 575810.0}, {"date": "2023-12-13", "close": 533.79, "volume": 424111.0}, {"date": "2023-12-14", "close": 553.35, "volume": 845088.0}, {"date": "2023-12-15", "close": 557.72, "volume": 644112.0}, {"date": "2023-12-18", "close": 563.67, "volume": 291860.0}, {"date": "2023-12-19", "close": 567.35, "volume": 341891.0}, {"date": "2023-12-20", "close": 564.71, "volume": 577388.0}, {"date": "2023-12-21", "close": 578.31, "volume": 340214.0}, {"date": "2023-12-22", "close": 579.9, "volume": 281775.0}, {"date": "2023-12-26", "close": 584.56, "volume": 241572.0}, {"date": "2023-12-27", "close": 585.36, "volume": 206479.0}, {"date": "2023-12-28", "close": 589.05, "volume": 281219.0}, {"date": "2023-12-29", "close": 580.54, "volume": 258216.0}, {"date": "2024-01-02", "close": 547.86, "volume": 738827.0}, {"date": "2024-01-03", "close": 533.27, "volume": 558931.0}, {"date": "2024-01-04", "close": 530.25, "volume": 333923.0}, {"date": "2024-01-05", "close": 537.84, "volume": 384747.0}, {"date": "2024-01-08", "close": 557.17, "volume": 325474.0}, {"date": "2024-01-09", "close": 564.3, "volume": 348579.0}, {"date": "2024-01-10", "close": 569.89, "volume": 301488.0}, {"date": "2024-01-11", "close": 570.33, "volume": 287202.0}, {"date": "2024-01-12", "close": 561.35, "volume": 284366.0}, {"date": "2024-01-16", "close": 565.62, "volume": 286628.0}, {"date": "2024-01-17", "close": 564.09, "volume": 316641.0}, {"date": "2024-01-18", "close": 573.91, "volume": 318854.0}, {"date": "2024-01-19", "close": 581.4, "volume": 336096.0}, {"date": "2024-01-22", "close": 590.25, "volume": 352458.0}, {"date": "2024-01-23", "close": 590.97, "volume": 331409.0}, {"date": "2024-01-24", "close": 585.7, "volume": 255168.0}, {"date": "2024-01-25", "close": 585.73, "volume": 265060.0}, {"date": "2024-01-26", "close": 588.74, "volume": 198472.0}, {"date": "2024-01-29", "close": 609.94, "volume": 429824.0}, {"date": "2024-01-30", "close": 623.98, "volume": 812964.0}, {"date": "2024-01-31", "close": 611.0, "volume": 518826.0}, {"date": "2024-02-01", "close": 612.97, "volume": 436525.0}, {"date": "2024-02-02", "close": 612.39, "volume": 443908.0}, {"date": "2024-02-05", "close": 602.85, "volume": 396578.0}, {"date": "2024-02-06", "close": 605.93, "volume": 307921.0}, {"date": "2024-02-07", "close": 609.85, "volume": 387176.0}, {"date": "2024-02-08", "close": 628.69, "volume": 392429.0}, {"date": "2024-02-09", "close": 646.63, "volume": 540585.0}, {"date": "2024-02-12", "close": 617.07, "volume": 616371.0}, {"date": "2024-02-13", "close": 603.91, "volume": 578466.0}, {"date": "2024-02-14", "close": 629.64, "volume": 895114.0}, {"date": "2024-02-15", "close": 608.96, "volume": 1447429.0}, {"date": "2024-02-16", "close": 613.5, "volume": 789989.0}, {"date": "2024-02-20", "close": 595.34, "volume": 564601.0}, {"date": "2024-02-21", "close": 589.23, "volume": 467691.0}, {"date": "2024-02-22", "close": 600.35, "volume": 381018.0}, {"date": "2024-02-23", "close": 605.41, "volume": 243989.0}, {"date": "2024-02-26", "close": 606.96, "volume": 225327.0}, {"date": "2024-02-27", "close": 615.61, "volume": 349709.0}, {"date": "2024-02-28", "close": 612.69, "volume": 266093.0}, {"date": "2024-02-29", "close": 618.81, "volume": 597352.0}, {"date": "2024-03-01", "close": 633.8, "volume": 386207.0}, {"date": "2024-03-04", "close": 628.71, "volume": 323933.0}, {"date": "2024-03-05", "close": 605.88, "volume": 456881.0}, {"date": "2024-03-06", "close": 610.59, "volume": 307296.0}, {"date": "2024-03-07", "close": 612.98, "volume": 237683.0}, {"date": "2024-03-08", "close": 604.49, "volume": 266134.0}, {"date": "2024-03-11", "close": 612.5, "volume": 353486.0}, {"date": "2024-03-12", "close": 621.16, "volume": 346154.0}, {"date": "2024-03-13", "close": 625.0, "volume": 435802.0}, {"date": "2024-03-14", "close": 630.01, "volume": 488263.0}, {"date": "2024-03-15", "close": 601.1, "volume": 488413.0}, {"date": "2024-03-18", "close": 599.85, "volume": 240470.0}, {"date": "2024-03-19", "close": 612.71, "volume": 341173.0}, {"date": "2024-03-20", "close": 625.64, "volume": 309859.0}, {"date": "2024-03-21", "close": 620.52, "volume": 549866.0}, {"date": "2024-03-22", "close": 621.75, "volume": 365292.0}, {"date": "2024-03-25", "close": 629.82, "volume": 323163.0}, {"date": "2024-03-26", "close": 632.03, "volume": 444346.0}, {"date": "2024-03-27", "close": 623.33, "volume": 441363.0}, {"date": "2024-03-28", "close": 626.56, "volume": 437968.0}, {"date": "2024-04-01", "close": 636.85, "volume": 711195.0}, {"date": "2024-04-02", "close": 609.97, "volume": 636569.0}, {"date": "2024-04-03", "close": 626.7, "volume": 680775.0}, {"date": "2024-04-04", "close": 657.85, "volume": 3057740.0}, {"date": "2024-04-05", "close": 670.0, "volume": 917197.0}, {"date": "2024-04-08", "close": 670.15, "volume": 457132.0}, {"date": "2024-04-09", "close": 659.13, "volume": 539046.0}, {"date": "2024-04-10", "close": 657.71, "volume": 364492.0}, {"date": "2024-04-11", "close": 682.02, "volume": 520564.0}, {"date": "2024-04-12", "close": 663.35, "volume": 469996.0}, {"date": "2024-04-15", "close": 637.63, "volume": 345740.0}, {"date": "2024-04-16", "close": 633.85, "volume": 364173.0}, {"date": "2024-04-17", "close": 633.45, "volume": 556943.0}, {"date": "2024-04-18", "close": 649.58, "volume": 726085.0}, {"date": "2024-04-19", "close": 631.24, "volume": 810764.0}, {"date": "2024-04-22", "close": 633.04, "volume": 511528.0}, {"date": "2024-04-23", "close": 651.78, "volume": 680664.0}, {"date": "2024-04-24", "close": 651.74, "volume": 399822.0}, {"date": "2024-04-25", "close": 636.1, "volume": 497004.0}, {"date": "2024-04-26", "close": 631.13, "volume": 591063.0}, {"date": "2024-04-29", "close": 636.16, "volume": 409069.0}, {"date": "2024-04-30", "close": 604.87, "volume": 607372.0}, {"date": "2024-05-01", "close": 606.09, "volume": 626167.0}, {"date": "2024-05-02", "close": 590.89, "volume": 873581.0}, {"date": "2024-05-03", "close": 600.27, "volume": 354179.0}, {"date": "2024-05-06", "close": 617.22, "volume": 436840.0}, {"date": "2024-05-07", "close": 615.46, "volume": 546866.0}, {"date": "2024-05-08", "close": 590.05, "volume": 1182045.0}, {"date": "2024-05-09", "close": 587.15, "volume": 2080189.0}, {"date": "2024-05-10", "close": 597.95, "volume": 1034232.0}, {"date": "2024-05-13", "close": 597.79, "volume": 872248.0}, {"date": "2024-05-14", "close": 589.65, "volume": 519242.0}, {"date": "2024-05-15", "close": 614.16, "volume": 577339.0}, {"date": "2024-05-16", "close": 610.36, "volume": 536764.0}, {"date": "2024-05-17", "close": 615.34, "volume": 364669.0}, {"date": "2024-05-20", "close": 619.99, "volume": 268019.0}, {"date": "2024-05-21", "close": 610.95, "volume": 316396.0}, {"date": "2024-05-22", "close": 612.82, "volume": 600343.0}, {"date": "2024-05-23", "close": 594.86, "volume": 876867.0}, {"date": "2024-05-24", "close": 590.16, "volume": 571617.0}, {"date": "2024-05-28", "close": 638.39, "volume": 1975827.0}, {"date": "2024-05-29", "close": 648.23, "volume": 764075.0}, {"date": "2024-05-30", "close": 606.26, "volume": 1247698.0}, {"date": "2024-05-31", "close": 611.05, "volume": 1602338.0}, {"date": "2024-06-03", "close": 597.15, "volume": 865073.0}, {"date": "2024-06-04", "close": 608.93, "volume": 686590.0}, {"date": "2024-06-05", "close": 605.52, "volume": 471166.0}, {"date": "2024-06-06", "close": 598.51, "volume": 412027.0}, {"date": "2024-06-07", "close": 596.65, "volume": 320892.0}, {"date": "2024-06-10", "close": 595.92, "volume": 625291.0}, {"date": "2024-06-11", "close": 588.46, "volume": 502151.0}, {"date": "2024-06-12", "close": 591.35, "volume": 559434.0}, {"date": "2024-06-13", "close": 567.0, "volume": 775269.0}, {"date": "2024-06-14", "close": 584.71, "volume": 466155.0}, {"date": "2024-06-17", "close": 570.99, "volume": 444490.0}, {"date": "2024-06-18", "close": 562.0, "volume": 587919.0}, {"date": "2024-06-20", "close": 557.25, "volume": 773773.0}, {"date": "2024-06-21", "close": 578.43, "volume": 2162465.0}, {"date": "2024-06-24", "close": 573.6, "volume": 487675.0}, {"date": "2024-06-25", "close": 585.21, "volume": 490351.0}, {"date": "2024-06-26", "close": 568.52, "volume": 941439.0}, {"date": "2024-06-27", "close": 586.01, "volume": 562067.0}, {"date": "2024-06-28", "close": 589.79, "volume": 809443.0}, {"date": "2024-07-01", "close": 592.58, "volume": 466361.0}, {"date": "2024-07-02", "close": 584.14, "volume": 495063.0}, {"date": "2024-07-03", "close": 592.31, "volume": 251501.0}, {"date": "2024-07-05", "close": 587.25, "volume": 307757.0}, {"date": "2024-07-08", "close": 586.16, "volume": 498218.0}, {"date": "2024-07-09", "close": 560.21, "volume": 730277.0}, {"date": "2024-07-10", "close": 492.31, "volume": 4725927.0}, {"date": "2024-07-11", "close": 489.77, "volume": 1820459.0}, {"date": "2024-07-12", "close": 476.13, "volume": 1885552.0}, {"date": "2024-07-15", "close": 471.89, "volume": 901280.0}, {"date": "2024-07-16", "close": 488.81, "volume": 881561.0}, {"date": "2024-07-17", "close": 480.36, "volume": 868771.0}, {"date": "2024-07-18", "close": 481.41, "volume": 1221856.0}, {"date": "2024-07-19", "close": 479.82, "volume": 728195.0}, {"date": "2024-07-22", "close": 483.01, "volume": 558970.0}, {"date": "2024-07-23", "close": 488.47, "volume": 574703.0}, {"date": "2024-07-24", "close": 473.33, "volume": 752915.0}, {"date": "2024-07-25", "close": 495.76, "volume": 1085559.0}, {"date": "2024-07-26", "close": 492.72, "volume": 930327.0}, {"date": "2024-07-29", "close": 498.7, "volume": 627756.0}, {"date": "2024-07-30", "close": 488.02, "volume": 664328.0}, {"date": "2024-07-31", "close": 497.03, "volume": 551913.0}, {"date": "2024-08-01", "close": 481.87, "volume": 604533.0}, {"date": "2024-08-02", "close": 465.66, "volume": 1076820.0}, {"date": "2024-08-05", "close": 455.46, "volume": 748875.0}, {"date": "2024-08-06", "close": 450.09, "volume": 915965.0}, {"date": "2024-08-07", "close": 460.74, "volume": 1021348.0}, {"date": "2024-08-08", "close": 476.35, "volume": 1790555.0}, {"date": "2024-08-09", "close": 472.61, "volume": 600231.0}, {"date": "2024-08-12", "close": 469.29, "volume": 505741.0}, {"date": "2024-08-13", "close": 484.61, "volume": 594418.0}, {"date": "2024-08-14", "close": 484.26, "volume": 527633.0}, {"date": "2024-08-15", "close": 489.51, "volume": 473447.0}, {"date": "2024-08-16", "close": 497.87, "volume": 480065.0}, {"date": "2024-08-19", "close": 497.26, "volume": 364084.0}, {"date": "2024-08-20", "close": 487.41, "volume": 689541.0}, {"date": "2024-08-21", "close": 495.29, "volume": 261686.0}, {"date": "2024-08-22", "close": 496.87, "volume": 597648.0}, {"date": "2024-08-23", "close": 503.07, "volume": 289112.0}, {"date": "2024-08-26", "close": 499.1, "volume": 217595.0}, {"date": "2024-08-27", "close": 502.01, "volume": 354652.0}, {"date": "2024-08-28", "close": 493.19, "volume": 363016.0}, {"date": "2024-08-29", "close": 500.05, "volume": 328449.0}, {"date": "2024-08-30", "close": 499.07, "volume": 415364.0}, {"date": "2024-09-03", "close": 495.76, "volume": 346564.0}, {"date": "2024-09-04", "close": 494.28, "volume": 393801.0}, {"date": "2024-09-05", "close": 504.17, "volume": 363408.0}, {"date": "2024-09-06", "close": 496.48, "volume": 395848.0}, {"date": "2024-09-09", "close": 494.51, "volume": 331136.0}, {"date": "2024-09-10", "close": 492.14, "volume": 290587.0}, {"date": "2024-09-11", "close": 497.82, "volume": 257794.0}, {"date": "2024-09-12", "close": 492.6, "volume": 290473.0}, {"date": "2024-09-13", "close": 491.17, "volume": 482035.0}, {"date": "2024-09-16", "close": 495.41, "volume": 429290.0}, {"date": "2024-09-17", "close": 492.3, "volume": 359671.0}, {"date": "2024-09-18", "close": 503.76, "volume": 925650.0}, {"date": "2024-09-19", "close": 530.11, "volume": 1056367.0}, {"date": "2024-09-20", "close": 526.88, "volume": 746639.0}, {"date": "2024-09-23", "close": 527.25, "volume": 370679.0}, {"date": "2024-09-24", "close": 532.11, "volume": 556938.0}, {"date": "2024-09-25", "close": 531.19, "volume": 270925.0}, {"date": "2024-09-26", "close": 534.88, "volume": 579293.0}, {"date": "2024-09-27", "close": 536.0, "volume": 331354.0}, {"date": "2024-09-30", "close": 531.6, "volume": 276597.0}, {"date": "2024-10-01", "close": 526.66, "volume": 451502.0}, {"date": "2024-10-02", "close": 514.56, "volume": 689706.0}, {"date": "2024-10-03", "close": 517.42, "volume": 315910.0}, {"date": "2024-10-04", "close": 535.0, "volume": 438433.0}, {"date": "2024-10-07", "close": 522.09, "volume": 320091.0}, {"date": "2024-10-08", "close": 532.36, "volume": 499161.0}, {"date": "2024-10-09", "close": 541.07, "volume": 358612.0}, {"date": "2024-10-10", "close": 553.49, "volume": 388561.0}, {"date": "2024-10-11", "close": 559.4, "volume": 385717.0}, {"date": "2024-10-14", "close": 560.09, "volume": 389080.0}, {"date": "2024-10-15", "close": 548.21, "volume": 337184.0}, {"date": "2024-10-16", "close": 532.13, "volume": 387650.0}, {"date": "2024-10-17", "close": 533.38, "volume": 273040.0}, {"date": "2024-10-18", "close": 537.14, "volume": 248541.0}, {"date": "2024-10-21", "close": 532.92, "volume": 214784.0}, {"date": "2024-10-22", "close": 531.62, "volume": 173696.0}, {"date": "2024-10-23", "close": 531.93, "volume": 286278.0}, {"date": "2024-10-24", "close": 554.31, "volume": 517294.0}, {"date": "2024-10-25", "close": 565.67, "volume": 420075.0}, {"date": "2024-10-28", "close": 558.08, "volume": 431452.0}, {"date": "2024-10-29", "close": 563.21, "volume": 251026.0}, {"date": "2024-10-30", "close": 561.11, "volume": 264676.0}, {"date": "2024-10-31", "close": 554.79, "volume": 334967.0}, {"date": "2024-11-01", "close": 565.23, "volume": 477527.0}, {"date": "2024-11-04", "close": 564.55, "volume": 483701.0}, {"date": "2024-11-05", "close": 578.28, "volume": 456243.0}, {"date": "2024-11-06", "close": 597.79, "volume": 889106.0}, {"date": "2024-11-07", "close": 644.61, "volume": 1523343.0}, {"date": "2024-11-08", "close": 656.56, "volume": 947094.0}, {"date": "2024-11-11", "close": 680.79, "volume": 685710.0}, {"date": "2024-11-12", "close": 701.34, "volume": 847163.0}, {"date": "2024-11-13", "close": 700.16, "volume": 840117.0}, {"date": "2024-11-14", "close": 696.3, "volume": 643721.0}, {"date": "2024-11-15", "close": 677.07, "volume": 460569.0}, {"date": "2024-11-18", "close": 668.32, "volume": 371173.0}, {"date": "2024-11-19", "close": 682.53, "volume": 440694.0}, {"date": "2024-11-20", "close": 694.48, "volume": 340307.0}, {"date": "2024-11-21", "close": 720.0, "volume": 659351.0}, {"date": "2024-11-22", "close": 742.61, "volume": 653470.0}, {"date": "2024-11-25", "close": 731.82, "volume": 1041340.0}, {"date": "2024-11-26", "close": 729.83, "volume": 300385.0}, {"date": "2024-11-27", "close": 722.76, "volume": 234049.0}, {"date": "2024-11-29", "close": 721.05, "volume": 174747.0}, {"date": "2024-12-02", "close": 723.59, "volume": 249547.0}, {"date": "2024-12-03", "close": 719.44, "volume": 416119.0}, {"date": "2024-12-04", "close": 757.4, "volume": 638473.0}, {"date": "2024-12-05", "close": 737.87, "volume": 576426.0}, {"date": "2024-12-06", "close": 741.67, "volume": 604934.0}, {"date": "2024-12-09", "close": 737.38, "volume": 460963.0}, {"date": "2024-12-10", "close": 720.62, "volume": 607462.0}, {"date": "2024-12-11", "close": 726.08, "volume": 433848.0}, {"date": "2024-12-12", "close": 734.49, "volume": 586545.0}, {"date": "2024-12-13", "close": 721.86, "volume": 340579.0}, {"date": "2024-12-16", "close": 746.91, "volume": 454627.0}, {"date": "2024-12-17", "close": 741.67, "volume": 612315.0}, {"date": "2024-12-18", "close": 707.02, "volume": 426989.0}, {"date": "2024-12-19", "close": 702.45, "volume": 590378.0}, {"date": "2024-12-20", "close": 719.0, "volume": 811825.0}, {"date": "2024-12-23", "close": 714.96, "volume": 190783.0}, {"date": "2024-12-24", "close": 721.36, "volume": 101011.0}, {"date": "2024-12-26", "close": 724.67, "volume": 158166.0}, {"date": "2024-12-27", "close": 708.16, "volume": 269893.0}, {"date": "2024-12-30", "close": 699.51, "volume": 239281.0}, {"date": "2024-12-31", "close": 696.77, "volume": 208571.0}, {"date": "2025-01-02", "close": 697.43, "volume": 312996.0}, {"date": "2025-01-03", "close": 702.85, "volume": 419275.0}, {"date": "2025-01-06", "close": 707.71, "volume": 331483.0}, {"date": "2025-01-07", "close": 701.25, "volume": 356476.0}, {"date": "2025-01-08", "close": 709.42, "volume": 398880.0}, {"date": "2025-01-10", "close": 704.36, "volume": 374022.0}, {"date": "2025-01-13", "close": 699.14, "volume": 250468.0}, {"date": "2025-01-14", "close": 703.49, "volume": 359481.0}, {"date": "2025-01-15", "close": 709.14, "volume": 458868.0}, {"date": "2025-01-16", "close": 717.33, "volume": 321853.0}, {"date": "2025-01-17", "close": 704.44, "volume": 503228.0}, {"date": "2025-01-21", "close": 726.09, "volume": 385500.0}, {"date": "2025-01-22", "close": 730.16, "volume": 331061.0}, {"date": "2025-01-23", "close": 737.12, "volume": 213015.0}, {"date": "2025-01-24", "close": 726.61, "volume": 365647.0}, {"date": "2025-01-27", "close": 758.43, "volume": 893279.0}, {"date": "2025-01-28", "close": 794.57, "volume": 888371.0}, {"date": "2025-01-29", "close": 777.79, "volume": 600063.0}, {"date": "2025-01-30", "close": 771.99, "volume": 571598.0}, {"date": "2025-01-31", "close": 779.53, "volume": 515225.0}, {"date": "2025-02-03", "close": 764.92, "volume": 445989.0}, {"date": "2025-02-04", "close": 763.61, "volume": 488062.0}, {"date": "2025-02-05", "close": 779.71, "volume": 288202.0}, {"date": "2025-02-06", "close": 778.05, "volume": 379279.0}, {"date": "2025-02-07", "close": 771.17, "volume": 376652.0}, {"date": "2025-02-10", "close": 805.57, "volume": 760673.0}, {"date": "2025-02-11", "close": 784.45, "volume": 488400.0}, {"date": "2025-02-12", "close": 785.5, "volume": 792611.0}, {"date": "2025-02-13", "close": 819.71, "volume": 1243894.0}, {"date": "2025-02-14", "close": 811.95, "volume": 542885.0}, {"date": "2025-02-18", "close": 803.35, "volume": 413037.0}, {"date": "2025-02-19", "close": 770.95, "volume": 632152.0}, {"date": "2025-02-20", "close": 748.0, "volume": 672381.0}, {"date": "2025-02-21", "close": 726.43, "volume": 821472.0}, {"date": "2025-02-24", "close": 723.74, "volume": 573859.0}, {"date": "2025-02-25", "close": 720.1, "volume": 460558.0}, {"date": "2025-02-26", "close": 724.37, "volume": 463230.0}, {"date": "2025-02-27", "close": 713.19, "volume": 404772.0}, {"date": "2025-02-28", "close": 723.99, "volume": 586125.0}, {"date": "2025-03-03", "close": 707.63, "volume": 522381.0}, {"date": "2025-03-04", "close": 687.12, "volume": 850831.0}, {"date": "2025-03-05", "close": 698.33, "volume": 514171.0}, {"date": "2025-03-06", "close": 652.1, "volume": 680335.0}, {"date": "2025-03-07", "close": 640.21, "volume": 771424.0}, {"date": "2025-03-10", "close": 586.55, "volume": 1256105.0}, {"date": "2025-03-11", "close": 590.67, "volume": 1409665.0}, {"date": "2025-03-12", "close": 611.06, "volume": 851063.0}, {"date": "2025-03-13", "close": 598.32, "volume": 895945.0}, {"date": "2025-03-14", "close": 609.18, "volume": 674611.0}, {"date": "2025-03-17", "close": 613.06, "volume": 430605.0}, {"date": "2025-03-18", "close": 596.96, "volume": 601657.0}, {"date": "2025-03-19", "close": 604.77, "volume": 594305.0}, {"date": "2025-03-20", "close": 598.22, "volume": 529235.0}, {"date": "2025-03-21", "close": 606.27, "volume": 645043.0}, {"date": "2025-03-24", "close": 626.9, "volume": 432069.0}, {"date": "2025-03-25", "close": 627.11, "volume": 308024.0}, {"date": "2025-03-26", "close": 608.68, "volume": 375515.0}, {"date": "2025-03-27", "close": 593.41, "volume": 446223.0}, {"date": "2025-03-28", "close": 582.11, "volume": 641984.0}, {"date": "2025-03-31", "close": 571.29, "volume": 752162.0}, {"date": "2025-04-01", "close": 582.02, "volume": 466666.0}, {"date": "2025-04-02", "close": 592.99, "volume": 673144.0}, {"date": "2025-04-03", "close": 527.79, "volume": 1122409.0}, {"date": "2025-04-04", "close": 501.5, "volume": 1393433.0}, {"date": "2025-04-07", "close": 498.57, "volume": 1116531.0}, {"date": "2025-04-08", "close": 487.07, "volume": 849566.0}, {"date": "2025-04-09", "close": 549.05, "volume": 1304326.0}, {"date": "2025-04-10", "close": 518.87, "volume": 1133413.0}, {"date": "2025-04-11", "close": 527.8, "volume": 996932.0}, {"date": "2025-04-14", "close": 527.56, "volume": 806451.0}, {"date": "2025-04-15", "close": 547.18, "volume": 790509.0}, {"date": "2025-04-16", "close": 544.04, "volume": 643269.0}, {"date": "2025-04-17", "close": 539.69, "volume": 384560.0}, {"date": "2025-04-21", "close": 519.06, "volume": 516480.0}, {"date": "2025-04-22", "close": 541.82, "volume": 685276.0}, {"date": "2025-04-23", "close": 565.96, "volume": 852750.0}, {"date": "2025-04-24", "close": 600.5, "volume": 705894.0}, {"date": "2025-04-25", "close": 615.49, "volume": 648399.0}, {"date": "2025-04-28", "close": 612.43, "volume": 475579.0}, {"date": "2025-04-29", "close": 612.69, "volume": 550853.0}, {"date": "2025-04-30", "close": 611.5, "volume": 571052.0}, {"date": "2025-05-01", "close": 624.05, "volume": 674719.0}, {"date": "2025-05-02", "close": 635.81, "volume": 458470.0}, {"date": "2025-05-05", "close": 639.4, "volume": 499875.0}, {"date": "2025-05-06", "close": 632.11, "volume": 434919.0}, {"date": "2025-05-07", "close": 643.73, "volume": 512565.0}, {"date": "2025-05-08", "close": 660.36, "volume": 927561.0}, {"date": "2025-05-09", "close": 603.05, "volume": 1797451.0}, {"date": "2025-05-12", "close": 662.63, "volume": 1170969.0}, {"date": "2025-05-13", "close": 672.24, "volume": 932124.0}, {"date": "2025-05-14", "close": 670.0, "volume": 703797.0}, {"date": "2025-05-15", "close": 664.05, "volume": 908685.0}, {"date": "2025-05-16", "close": 660.79, "volume": 688427.0}, {"date": "2025-05-19", "close": 648.03, "volume": 451119.0}, {"date": "2025-05-20", "close": 641.75, "volume": 546858.0}, {"date": "2025-05-21", "close": 621.25, "volume": 693808.0}, {"date": "2025-05-22", "close": 627.8, "volume": 571505.0}, {"date": "2025-05-23", "close": 614.92, "volume": 432212.0}, {"date": "2025-05-27", "close": 616.47, "volume": 649325.0}, {"date": "2025-05-28", "close": 616.92, "volume": 490396.0}, {"date": "2025-05-29", "close": 578.25, "volume": 1286076.0}, {"date": "2025-05-30", "close": 589.9, "volume": 1416286.0}, {"date": "2025-06-02", "close": 592.02, "volume": 541869.0}, {"date": "2025-06-03", "close": 600.11, "volume": 525056.0}, {"date": "2025-06-04", "close": 599.29, "volume": 354074.0}, {"date": "2025-06-05", "close": 602.61, "volume": 488456.0}, {"date": "2025-06-06", "close": 609.4, "volume": 593435.0}, {"date": "2025-06-09", "close": 606.06, "volume": 508230.0}, {"date": "2025-06-10", "close": 582.04, "volume": 1206103.0}, {"date": "2025-06-11", "close": 573.57, "volume": 691910.0}, {"date": "2025-06-12", "close": 569.82, "volume": 1222265.0}, {"date": "2025-06-13", "close": 554.59, "volume": 805958.0}, {"date": "2025-06-16", "close": 549.57, "volume": 884321.0}, {"date": "2025-06-17", "close": 554.85, "volume": 840904.0}, {"date": "2025-06-18", "close": 544.46, "volume": 795870.0}, {"date": "2025-06-20", "close": 534.51, "volume": 1563324.0}, {"date": "2025-06-23", "close": 536.51, "volume": 979979.0}, {"date": "2025-06-24", "close": 557.32, "volume": 983801.0}, {"date": "2025-06-25", "close": 543.36, "volume": 832650.0}, {"date": "2025-06-26", "close": 547.76, "volume": 592980.0}, {"date": "2025-06-27", "close": 550.63, "volume": 1011931.0}, {"date": "2025-06-30", "close": 556.63, "volume": 522210.0}, {"date": "2025-07-01", "close": 557.86, "volume": 644269.0}, {"date": "2025-07-02", "close": 546.02, "volume": 1051568.0}, {"date": "2025-07-03", "close": 560.86, "volume": 460430.0}, {"date": "2025-07-07", "close": 555.58, "volume": 538392.0}, {"date": "2025-07-08", "close": 557.42, "volume": 991038.0}, {"date": "2025-07-09", "close": 560.55, "volume": 717663.0}, {"date": "2025-07-10", "close": 553.77, "volume": 996268.0}, {"date": "2025-07-11", "close": 524.27, "volume": 1234337.0}, {"date": "2025-07-14", "close": 538.6, "volume": 852400.0}, {"date": "2025-07-15", "close": 528.91, "volume": 685802.0}, {"date": "2025-07-16", "close": 541.53, "volume": 603036.0}, {"date": "2025-07-17", "close": 528.6, "volume": 927395.0}, {"date": "2025-07-18", "close": 542.41, "volume": 676204.0}, {"date": "2025-07-21", "close": 546.64, "volume": 943600.0}, {"date": "2025-07-22", "close": 549.72, "volume": 686205.0}, {"date": "2025-07-23", "close": 560.9, "volume": 611842.0}, {"date": "2025-07-24", "close": 552.16, "volume": 559004.0}, {"date": "2025-07-25", "close": 559.66, "volume": 601552.0}, {"date": "2025-07-28", "close": 559.23, "volume": 405686.0}, {"date": "2025-07-29", "close": 548.33, "volume": 655760.0}, {"date": "2025-07-30", "close": 538.23, "volume": 778446.0}, {"date": "2025-07-31", "close": 519.65, "volume": 831253.0}, {"date": "2025-08-01", "close": 498.51, "volume": 679172.0}, {"date": "2025-08-04", "close": 502.2, "volume": 1038397.0}, {"date": "2025-08-05", "close": 492.16, "volume": 830560.0}, {"date": "2025-08-06", "close": 492.62, "volume": 1471825.0}, {"date": "2025-08-07", "close": 461.87, "volume": 2782239.0}, {"date": "2025-08-08", "close": 449.72, "volume": 1285061.0}, {"date": "2025-08-11", "close": 420.79, "volume": 1995212.0}, {"date": "2025-08-12", "close": 423.78, "volume": 1610752.0}, {"date": "2025-08-13", "close": 437.75, "volume": 1129772.0}, {"date": "2025-08-14", "close": 429.9, "volume": 822942.0}, {"date": "2025-08-15", "close": 439.37, "volume": 856417.0}, {"date": "2025-08-18", "close": 448.2, "volume": 717134.0}, {"date": "2025-08-19", "close": 443.14, "volume": 709367.0}, {"date": "2025-08-20", "close": 453.69, "volume": 1183464.0}, {"date": "2025-08-21", "close": 455.97, "volume": 929055.0}, {"date": "2025-08-22", "close": 474.3, "volume": 896024.0}, {"date": "2025-08-25", "close": 467.92, "volume": 532786.0}, {"date": "2025-08-26", "close": 457.32, "volume": 799037.0}, {"date": "2025-08-27", "close": 469.48, "volume": 775292.0}, {"date": "2025-08-28", "close": 476.34, "volume": 870129.0}, {"date": "2025-08-29", "close": 483.17, "volume": 817603.0}, {"date": "2025-09-02", "close": 471.54, "volume": 628296.0}, {"date": "2025-09-03", "close": 472.71, "volume": 819470.0}, {"date": "2025-09-04", "close": 464.31, "volume": 1061561.0}, {"date": "2025-09-05", "close": 487.53, "volume": 1132376.0}, {"date": "2025-09-08", "close": 498.53, "volume": 894443.0}, {"date": "2025-09-09", "close": 502.29, "volume": 922340.0}, {"date": "2025-09-10", "close": 489.18, "volume": 814511.0}, {"date": "2025-09-11", "close": 496.79, "volume": 582847.0}, {"date": "2025-09-12", "close": 491.48, "volume": 446717.0}, {"date": "2025-09-15", "close": 508.14, "volume": 643315.0}, {"date": "2025-09-16", "close": 502.55, "volume": 620373.0}, {"date": "2025-09-17", "close": 507.3, "volume": 616007.0}, {"date": "2025-09-18", "close": 513.12, "volume": 672122.0}, {"date": "2025-09-19", "close": 518.84, "volume": 969547.0}, {"date": "2025-09-22", "close": 522.97, "volume": 522539.0}, {"date": "2025-09-23", "close": 513.14, "volume": 636357.0}, {"date": "2025-09-24", "close": 515.35, "volume": 607165.0}, {"date": "2025-09-25", "close": 506.68, "volume": 511429.0}, {"date": "2025-09-26", "close": 517.76, "volume": 461358.0}, {"date": "2025-09-29", "close": 519.88, "volume": 572113.0}, {"date": "2025-09-30", "close": 467.8, "volume": 2093528.0}, {"date": "2025-10-01", "close": 440.25, "volume": 3421461.0}, {"date": "2025-10-02", "close": 445.16, "volume": 1222444.0}, {"date": "2025-10-03", "close": 451.87, "volume": 896469.0}, {"date": "2025-10-06", "close": 463.59, "volume": 2287151.0}, {"date": "2025-10-07", "close": 450.37, "volume": 1168959.0}, {"date": "2025-10-08", "close": 459.56, "volume": 756824.0}, {"date": "2025-10-09", "close": 452.99, "volume": 815624.0}, {"date": "2025-10-10", "close": 439.66, "volume": 982855.0}, {"date": "2025-10-13", "close": 449.88, "volume": 634512.0}, {"date": "2025-10-14", "close": 456.58, "volume": 596519.0}, {"date": "2025-10-15", "close": 445.44, "volume": 659543.0}, {"date": "2025-10-16", "close": 432.7, "volume": 715054.0}, {"date": "2025-10-17", "close": 436.82, "volume": 569699.0}, {"date": "2025-10-20", "close": 451.58, "volume": 547456.0}, {"date": "2025-10-21", "close": 478.01, "volume": 858022.0}, {"date": "2025-10-22", "close": 469.5, "volume": 525014.0}, {"date": "2025-10-23", "close": 475.8, "volume": 405517.0}, {"date": "2025-10-24", "close": 469.67, "volume": 408165.0}, {"date": "2025-10-27", "close": 471.94, "volume": 470320.0}, {"date": "2025-10-28", "close": 469.62, "volume": 408989.0}, {"date": "2025-10-29", "close": 466.12, "volume": 553994.0}, {"date": "2025-10-30", "close": 477.62, "volume": 822739.0}, {"date": "2025-10-31", "close": 491.92, "volume": 1032941.0}, {"date": "2025-11-03", "close": 494.58, "volume": 769763.0}, {"date": "2025-11-04", "close": 471.99, "volume": 780800.0}, {"date": "2025-11-05", "close": 464.71, "volume": 1226534.0}, {"date": "2025-11-06", "close": 394.95, "volume": 3209392.0}, {"date": "2025-11-07", "close": 398.4, "volume": 1359098.0}, {"date": "2025-11-10", "close": 386.35, "volume": 1293392.0}, {"date": "2025-11-11", "close": 395.04, "volume": 787545.0}, {"date": "2025-11-12", "close": 394.74, "volume": 735988.0}, {"date": "2025-11-13", "close": 390.61, "volume": 639178.0}, {"date": "2025-11-14", "close": 396.36, "volume": 754499.0}, {"date": "2025-11-17", "close": 369.1, "volume": 1135001.0}, {"date": "2025-11-18", "close": 368.33, "volume": 1429194.0}, {"date": "2025-11-19", "close": 361.9, "volume": 813513.0}, {"date": "2025-11-20", "close": 357.31, "volume": 975706.0}, {"date": "2025-11-21", "close": 355.35, "volume": 1155145.0}, {"date": "2025-11-24", "close": 356.5, "volume": 798343.0}, {"date": "2025-11-25", "close": 371.51, "volume": 723265.0}, {"date": "2025-11-26", "close": 361.81, "volume": 589100.0}, {"date": "2025-11-28", "close": 367.32, "volume": 285433.0}, {"date": "2025-12-01", "close": 373.4, "volume": 702310.0}, {"date": "2025-12-02", "close": 373.32, "volume": 711141.0}, {"date": "2025-12-03", "close": 374.97, "volume": 753786.0}, {"date": "2025-12-04", "close": 377.04, "volume": 591172.0}, {"date": "2025-12-05", "close": 379.85, "volume": 588761.0}, {"date": "2025-12-08", "close": 385.21, "volume": 552613.0}, {"date": "2025-12-09", "close": 385.8, "volume": 570485.0}, {"date": "2025-12-10", "close": 392.47, "volume": 774798.0}, {"date": "2025-12-11", "close": 387.19, "volume": 449863.0}, {"date": "2025-12-12", "close": 375.94, "volume": 871952.0}, {"date": "2025-12-15", "close": 364.85, "volume": 1058449.0}, {"date": "2025-12-16", "close": 370.35, "volume": 878348.0}, {"date": "2025-12-17", "close": 387.58, "volume": 1203413.0}, {"date": "2025-12-18", "close": 390.0, "volume": 1268967.0}, {"date": "2025-12-19", "close": 389.46, "volume": 1309659.0}, {"date": "2025-12-22", "close": 401.0, "volume": 686370.0}, {"date": "2025-12-23", "close": 397.0, "volume": 753615.0}, {"date": "2025-12-24", "close": 397.6, "volume": 173399.0}, {"date": "2025-12-26", "close": 398.16, "volume": 214303.0}, {"date": "2025-12-29", "close": 399.37, "volume": 463874.0}, {"date": "2025-12-30", "close": 405.83, "volume": 654346.0}, {"date": "2025-12-31", "close": 401.3, "volume": 360297.0}, {"date": "2026-01-02", "close": 382.23, "volume": 694587.0}, {"date": "2026-01-05", "close": 379.62, "volume": 857193.0}, {"date": "2026-01-06", "close": 396.0, "volume": 712298.0}, {"date": "2026-01-07", "close": 398.22, "volume": 1057964.0}, {"date": "2026-01-08", "close": 369.9, "volume": 762607.0}, {"date": "2026-01-09", "close": 371.56, "volume": 921207.0}, {"date": "2026-01-12", "close": 375.96, "volume": 708216.0}, {"date": "2026-01-13", "close": 358.89, "volume": 996911.0}, {"date": "2026-01-14", "close": 345.3, "volume": 1537205.0}, {"date": "2026-01-15", "close": 329.24, "volume": 1418624.0}, {"date": "2026-01-16", "close": 311.88, "volume": 1971426.0}, {"date": "2026-01-20", "close": 304.79, "volume": 1236597.0}, {"date": "2026-01-21", "close": 302.32, "volume": 1221786.0}, {"date": "2026-01-22", "close": 319.5, "volume": 1235515.0}, {"date": "2026-01-23", "close": 322.78, "volume": 1067138.0}, {"date": "2026-01-26", "close": 328.99, "volume": 833249.0}, {"date": "2026-01-27", "close": 319.66, "volume": 953651.0}, {"date": "2026-01-28", "close": 317.11, "volume": 938116.0}, {"date": "2026-01-29", "close": 281.53, "volume": 3475584.0}, {"date": "2026-01-30", "close": 280.0, "volume": 1959235.0}, {"date": "2026-02-02", "close": 274.06, "volume": 1426902.0}, {"date": "2026-02-03", "close": 245.16, "volume": 3384430.0}, {"date": "2026-02-04", "close": 243.93, "volume": 2682222.0}, {"date": "2026-02-05", "close": 223.49, "volume": 2294663.0}, {"date": "2026-02-06", "close": 232.58, "volume": 2280796.0}, {"date": "2026-02-09", "close": 231.08, "volume": 1709591.0}, {"date": "2026-02-10", "close": 231.95, "volume": 2583221.0}, {"date": "2026-02-11", "close": 209.33, "volume": 4002452.0}, {"date": "2026-02-12", "close": 228.95, "volume": 7128366.0}, {"date": "2026-02-13", "close": 243.85, "volume": 4043619.0}, {"date": "2026-02-17", "close": 247.31, "volume": 2443446.0}, {"date": "2026-02-18", "close": 250.14, "volume": 1509593.0}, {"date": "2026-02-19", "close": 239.37, "volume": 1441537.0}, {"date": "2026-02-20", "close": 233.5, "volume": 2003944.0}, {"date": "2026-02-23", "close": 217.36, "volume": 2113426.0}, {"date": "2026-02-24", "close": 232.6, "volume": 1854419.0}, {"date": "2026-02-25", "close": 245.7, "volume": 1849799.0}, {"date": "2026-02-26", "close": 268.52, "volume": 3376517.0}, {"date": "2026-02-27", "close": 264.51, "volume": 2359665.0}, {"date": "2026-03-02", "close": 263.6, "volume": 1345525.0}, {"date": "2026-03-03", "close": 275.37, "volume": 1680588.0}, {"date": "2026-03-04", "close": 278.59, "volume": 1057465.0}, {"date": "2026-03-05", "close": 291.47, "volume": 1836976.0}, {"date": "2026-03-06", "close": 296.56, "volume": 1466714.0}, {"date": "2026-03-09", "close": 286.84, "volume": 1537350.0}, {"date": "2026-03-10", "close": 269.32, "volume": 2160948.0}, {"date": "2026-03-11", "close": 259.1, "volume": 1525514.0}, {"date": "2026-03-12", "close": 257.63, "volume": 1435780.0}, {"date": "2026-03-13", "close": 264.3, "volume": 1115361.0}, {"date": "2026-03-16", "close": 264.56, "volume": 927882.0}, {"date": "2026-03-17", "close": 265.55, "volume": 951874.0}, {"date": "2026-03-18", "close": 262.11, "volume": 1060128.0}, {"date": "2026-03-19", "close": 262.32, "volume": 968870.0}, {"date": "2026-03-20", "close": 258.81, "volume": 1159849.0}, {"date": "2026-03-23", "close": 262.06, "volume": 1003073.0}, {"date": "2026-03-24", "close": 237.94, "volume": 1896650.0}, {"date": "2026-03-25", "close": 238.07, "volume": 1510174.0}, {"date": "2026-03-26", "close": 245.07, "volume": 898601.0}, {"date": "2026-03-27", "close": 230.79, "volume": 1164741.0}, {"date": "2026-03-30", "close": 237.81, "volume": 860085.0}, {"date": "2026-03-31", "close": 244.1, "volume": 876735.0}, {"date": "2026-04-01", "close": 242.79, "volume": 876125.0}, {"date": "2026-04-02", "close": 244.67, "volume": 800889.0}, {"date": "2026-04-06", "close": 245.14, "volume": 616983.0}, {"date": "2026-04-07", "close": 227.61, "volume": 1408956.0}, {"date": "2026-04-08", "close": 217.98, "volume": 2356616.0}, {"date": "2026-04-09", "close": 205.04, "volume": 3298462.0}, {"date": "2026-04-10", "close": 192.26, "volume": 3143240.0}, {"date": "2026-04-13", "close": 205.28, "volume": 1881905.0}, {"date": "2026-04-14", "close": 206.44, "volume": 1733648.0}, {"date": "2026-04-15", "close": 218.62, "volume": 2219218.0}, {"date": "2026-04-16", "close": 222.98, "volume": 1680465.0}, {"date": "2026-04-17", "close": 222.49, "volume": 1411675.0}, {"date": "2026-04-20", "close": 229.88, "volume": 1232562.0}, {"date": "2026-04-21", "close": 230.46, "volume": 1615045.0}, {"date": "2026-04-22", "close": 232.75, "volume": 1117392.0}, {"date": "2026-04-23", "close": 214.69, "volume": 1903236.0}, {"date": "2026-04-24", "close": 223.32, "volume": 874526.0}, {"date": "2026-04-27", "close": 225.07, "volume": 913789.0}, {"date": "2026-04-28", "close": 225.97, "volume": 897342.0}, {"date": "2026-04-29", "close": 227.25, "volume": 653434.0}, {"date": "2026-04-30", "close": 221.76, "volume": 902663.0}, {"date": "2026-05-01", "close": 239.89, "volume": 1542813.0}, {"date": "2026-05-04", "close": 247.43, "volume": 1542117.0}, {"date": "2026-05-05", "close": 246.08, "volume": 1144682.0}, {"date": "2026-05-06", "close": 235.16, "volume": 1551391.0}, {"date": "2026-05-07", "close": 243.72, "volume": 2938517.0}, {"date": "2026-05-08", "close": 197.34, "volume": 6513646.0}, {"date": "2026-05-11", "close": 191.34, "volume": 2805922.0}, {"date": "2026-05-12", "close": 179.58, "volume": 2733750.0}, {"date": "2026-05-13", "close": 179.0, "volume": 2263428.0}, {"date": "2026-05-14", "close": 183.46, "volume": 2283891.0}, {"date": "2026-05-15", "close": 198.38, "volume": 2879512.0}, {"date": "2026-05-18", "close": 208.51, "volume": 2046474.0}, {"date": "2026-05-19", "close": 208.19, "volume": 2168848.0}, {"date": "2026-05-20", "close": 203.39, "volume": 1271900.0}, {"date": "2026-05-21", "close": 198.37, "volume": 1731950.0}, {"date": "2026-05-22", "close": 201.97, "volume": 1302816.0}, {"date": "2026-05-26", "close": 197.99, "volume": 1150650.0}, {"date": "2026-05-27", "close": 200.72, "volume": 1397525.0}, {"date": "2026-05-28", "close": 198.8, "volume": 2045158.0}, {"date": "2026-05-29", "close": 220.63, "volume": 6815930.0}, {"date": "2026-06-01", "close": 262.2, "volume": 3573472.0}, {"date": "2026-06-02", "close": 240.16, "volume": 2704050.0}, {"date": "2026-06-03", "close": 222.45, "volume": 1982887.0}, {"date": "2026-06-04", "close": 220.37, "volume": 1515821.0}, {"date": "2026-06-05", "close": 212.64, "volume": 1541273.0}, {"date": "2026-06-08", "close": 208.12, "volume": 1185435.0}, {"date": "2026-06-09", "close": 197.69, "volume": 2898646.0}, {"date": "2026-06-10", "close": 192.79, "volume": 1553261.0}, {"date": "2026-06-11", "close": 186.43, "volume": 1465953.0}, {"date": "2026-06-12", "close": 187.98, "volume": 1646913.0}, {"date": "2026-06-15", "close": 186.06, "volume": 1259523.0}, {"date": "2026-06-16", "close": 182.85, "volume": 1863273.0}, {"date": "2026-06-17", "close": 176.71, "volume": 1939507.0}, {"date": "2026-06-18", "close": 176.03, "volume": 2564532.0}, {"date": "2026-06-22", "close": 172.8, "volume": 2219959.0}, {"date": "2026-06-23", "close": 173.29, "volume": 1533058.0}, {"date": "2026-06-24", "close": 180.73, "volume": 2069769.0}, {"date": "2026-06-25", "close": 170.28, "volume": 1446085.0}, {"date": "2026-06-26", "close": 185.47, "volume": 2835908.0}, {"date": "2026-06-29", "close": 184.47, "volume": 1487203.0}, {"date": "2026-06-30", "close": 182.51, "volume": 1584920.0}, {"date": "2026-07-01", "close": 187.72, "volume": 1173288.0}, {"date": "2026-07-02", "close": 192.12, "volume": 1195454.0}, {"date": "2026-07-06", "close": 193.84, "volume": 1087745.0}, {"date": "2026-07-07", "close": 205.2, "volume": 1739556.0}, {"date": "2026-07-08", "close": 197.82, "volume": 1286183.0}, {"date": "2026-07-09", "close": 205.95, "volume": 1001544.0}, {"date": "2026-07-10", "close": 207.48, "volume": 1055657.0}, {"date": "2026-07-13", "close": 217.59, "volume": 1279180.0}, {"date": "2026-07-14", "close": 209.68, "volume": 1514088.0}, {"date": "2026-07-15", "close": 215.33, "volume": 969026.0}, {"date": "2026-07-16", "close": 224.57, "volume": 1372487.0}, {"date": "2026-07-17", "close": 224.26, "volume": 1280902.0}, {"date": "2026-07-20", "close": 231.21, "volume": 2438770.0}, {"date": "2026-07-21", "close": 218.56, "volume": 1655096.0}, {"date": "2026-07-22", "close": 204.9, "volume": 1640339.0}, {"date": "2026-07-23", "close": 190.01, "volume": 2142093.0}, {"date": "2026-07-24", "close": 204.89, "volume": 1153920.0}, {"date": "2026-07-27", "close": 223.01, "volume": 1952361.0}, {"date": "2026-07-28", "close": 238.05, "volume": 2121384.0}, {"date": "2026-07-29", "close": 251.12, "volume": 1541032.0}, {"date": "2026-07-30", "close": 233.1, "volume": 1917463.0}, {"date": "2026-07-31", "close": 237.36, "volume": 1333282.0}, {"date": "2026-08-03", "close": 239.92, "volume": 1446874.0}, {"date": "2026-08-04", "close": 248.89, "volume": 1105744.0}, {"date": "2026-08-05", "close": 250.21, "volume": 4099258.0}, {"date": "2026-08-06", "close": 202.43, "volume": 8616955.0}, {"date": "2026-08-07", "close": 210.45, "volume": 3365153.0}], "refreshing": true}