{"ticker": "MELI", "overview": {"cik": "1099590", "ticker": "MELI", "name": "MERCADOLIBRE INC", "industry": "Services-Business Services, NEC", "country": "", "sic": "7389", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001099590-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001099590-26-000021", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001628280-26-045860", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021169", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043342", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042990", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042988", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042986", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042984", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042982", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042980", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042978", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001999371-26-012770", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001099590-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001099590-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000027", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001099590-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001099590-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001999371-26-007656", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013343", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001099590-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001099590-26-000003", "price_sensitive": true}, {"form": "3", "date": "2026-01-13", "title": "YUNES - INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-000790", "price_sensitive": false}]}, "description": "MERCADOLIBRE INC trades as MELI on the NASDAQ, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 264 insider filings for the company, from August 2007 to June 2026. Across those, 17 insiders disclosed 14 open-market purchases totalling $27.29M against 92 sales totalling $1.72B. The most recent filing on record is dated 18 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 27291063.4631, "sell_n": 92, "sell_sum": 1718967395.656, "net": -1691676332.1929, "insiders": 17, "first_date": "2007-08-09", "last_date": "2026-06-11"}, "metrics": {"ticker": "MELI", "has_prices": true, "as_of": "2026-08-07", "last": 1820.69, "prev_close": 1830.0, "change": -9.309999999999945, "change_pct": -0.0050874316939890415, "session_volume": 492237.0, "vwap_5": 1863.9271051626351, "vwap_20": 1852.0978462622525, "vwap_60": 1711.7794966650893, "vwap_250": 1946.2500797058062, "high_52w": 2316.4, "low_52w": 1546.81, "avg_volume_20": 421917.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-021169", "src": "13DG", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Galperin Trust /SD", "who_key": "Galperin Trust /SD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Galperin Trust /SD moves to a 6.7% activist stake in MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012707/0001437749-26-021169-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001628280-26-042978", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Martin R. Lawson", "who_key": "Lawson Martin R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026042978/0001628280-26-042978-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001628280-26-042980", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Richard A. Sanders", "who_key": "Sanders Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026042980/0001628280-26-042980-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001628280-26-042982", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Susan Segal", "who_key": "SEGAL SUSAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026042982/0001628280-26-042982-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001628280-26-042984", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Alejandro Nicolas Aguzin", "who_key": "Aguzin Alejandro Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026042984/0001628280-26-042984-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001628280-26-042986", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Emiliano Calemzuk", "who_key": "Calemzuk Emiliano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026042986/0001628280-26-042986-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001628280-26-042988", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Henrique Vasoncelos Dubugras", "who_key": "Dubugras Henrique Vasoncelos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026042988/0001628280-26-042988-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001628280-26-043342", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Marcelo Melamud", "who_key": "Melamud Marcelo", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199999.8368, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "C-suite exec buys $200K of MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026043342/0001628280-26-043342-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001628280-26-042990", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Stelleo Tolda", "who_key": "Tolda Stelleo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026042990/0001628280-26-042990-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "HOUSE-2026-20034906-T38", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "t Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys MELI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001628280-26-038297", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Alejandro Nicolas Aguzin", "who_key": "Aguzin Alejandro Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 993556.45, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Board member picks up $994K of MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026038297/0001628280-26-038297-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237110}, {"id": "HOUSE-2026-20034713-T52", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "t Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros sells MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422848-26-000061", "src": "13DG", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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-Business Services, NEC", "country": "", "headline": "Capital Research Global Investors takes a 5.4% passive stake in MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001088875-26-000027", "src": "13DG", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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-Business Services, NEC", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 6.4% passive stake in MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000027-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "HOUSE-2026-20034285-T80", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "Main Street Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros dumps MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "HOUSE-2026-20034285-T79", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "Main Street Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001628280-26-013343", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Marcelo Melamud", "who_key": "Melamud Marcelo", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100078.89, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "The whole bench is buying MELI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026013343/0001628280-26-013343-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "HOUSE-2026-20033983-T84", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "Main Street Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "HOUSE-2026-20033762-T69", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "Main Street Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros dumps MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451670}, {"id": "0001628280-25-057162", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Henrique Vasoncelos Dubugras", "who_key": "Dubugras Henrique Vasoncelos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1713778.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "A director trims MELI: $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828025057162/0001628280-25-057162-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468950}, {"id": "0001628280-25-056851", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Emiliano Calemzuk", "who_key": "Calemzuk Emiliano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91231.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Boardroom sells $91K of MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828025056851/0001628280-25-056851-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "HOUSE-2026-20033739-T0", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nJT MercadoLibre, Inc. - Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson sells MELI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033739.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471830}, {"id": "0001999371-25-020133", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Stelleo Tolda", "who_key": "Tolda Stelleo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 503778.48000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director sells $504K of MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000199937125020133/0001999371-25-020133-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473270}, {"id": "HOUSE-2025-20033619-T96", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "Main Street Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Capitol Hill trade: Hon. Gilbert Cisneros picks up MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503510}, {"id": "HOUSE-2025-20033360-T8", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "10/27/2025$1,001 - $15,000\nF S: New\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene adds MELI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033360.pdf", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539510}, {"id": "HOUSE-2025-20033455-T59", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "Main Street Trust > Bank of America\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Capitol Hill trade: Hon. Gilbert Cisneros picks up MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549590}, {"id": "HOUSE-2025-20032211-T85", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP MercadoLibre, Inc. - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle offloads MELI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584150}, {"id": "HOUSE-2025-20030996-T3", "src": "CONGRESS", "ticker": "MELI", "cik": "", "company": "MERCADOLIBRE INC", "company_raw": "8/29/2025$15,001 -\n$50,000\nF S: New\nMercadoLibre, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene adds MELI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621590}, {"id": "0001999371-25-012058", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Stelleo Tolda", "who_key": "Tolda Stelleo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000199937125012058/0001999371-25-012058-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630230}, {"id": "0001628280-25-039280", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Martin R. Lawson", "who_key": "Lawson Martin R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Director files routine paperwork on MELI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828025039280/0001628280-25-039280-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651830}], "recent_buys": [{"id": "0001628280-26-043342", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Marcelo Melamud", "who_key": "Melamud Marcelo", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199999.8368, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "C-suite exec buys $200K of MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026043342/0001628280-26-043342-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001628280-26-038297", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Alejandro Nicolas Aguzin", "who_key": "Aguzin Alejandro Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 993556.45, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Board member picks up $994K of MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026038297/0001628280-26-038297-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237110}, {"id": "0001628280-26-013343", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Marcelo Melamud", "who_key": "Melamud Marcelo", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100078.89, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "The whole bench is buying MELI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026013343/0001628280-26-013343-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001209191-22-018825", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Marcelo Melamud", "who_key": "Melamud Marcelo", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48500.100000000006, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "MELI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919122018825/0001209191-22-018825-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440310}, {"id": "0001209191-22-018249", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Juan Martin de la Serna", "who_key": "de la Serna Juan Martin", "role": "Executive VP Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 200811.5675, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "That makes 3 insiders into MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919122018249/0001209191-22-018249-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444630}, {"id": "0001209191-21-053043", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Henrique Vasoncelos Dubugras", "who_key": "Dubugras Henrique Vasoncelos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1506906.75, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "MELI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919121053043/0001209191-21-053043-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739830}, {"id": "0001209191-21-040436", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Emiliano Calemzuk", "who_key": "Calemzuk Emiliano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149047.5, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Insider cluster: 5 buying MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919121040436/0001209191-21-040436-index.htm", "trade_date": "2020-06-12", "timestamp": "2020-06-12", "mins": 3361910}, {"id": "0001104659-20-034899", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Meyer Malka", "who_key": "Malka Meyer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3065433.0937, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "6 insiders now buying MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000110465920034899/0001104659-20-034899-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492950}, {"id": "0001144204-18-034305", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Meyer Malka", "who_key": "Malka Meyer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14938089.4751, "score": 80.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "MELI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000114420418034305/0001144204-18-034305-index.htm", "trade_date": "2018-06-14", "timestamp": "2018-06-14", "mins": 4411670}, {"id": "0000903423-18-000297", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Meyer Malka", "who_key": "Malka Meyer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499846.19999999995, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "MELI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000090342318000297/0000903423-18-000297-index.htm", "trade_date": "2018-05-22", "timestamp": "2018-05-22", "mins": 4444790}, {"id": "0001209191-19-045552", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Emiliano Calemzuk", "who_key": "Calemzuk Emiliano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49696.799999999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "That makes 7 insiders into MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919119045552/0001209191-19-045552-index.htm", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551350}, {"id": "0000903423-19-000189", "src": "INSIDERS", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Emiliano Calemzuk", "who_key": "Calemzuk Emiliano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49696.799999999996, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "That makes 7 insiders into MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000090342319000189/0000903423-19-000189-index.htm", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551350}], "institutional": [{"id": "13DG-0001437749-26-021169", "src": "13DG", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Galperin Trust /SD", "who_key": "Galperin Trust /SD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "", "headline": "Galperin Trust /SD moves to a 6.7% activist stake in MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012707/0001437749-26-021169-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199670}, {"id": "13DG-0001422848-26-000061", "src": "13DG", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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-Business Services, NEC", "country": "", "headline": "Capital Research Global Investors takes a 5.4% passive stake in MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001088875-26-000027", "src": "13DG", "ticker": "MELI", "cik": "1099590", "company": "MERCADOLIBRE INC", "company_raw": "MERCADOLIBRE INC", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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-Business Services, NEC", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 6.4% passive stake in MELI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000027-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MercadoLibre, Inc. - Common Stock", "new_value": "MERCADOLIBRE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001099590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001099590", "applied": 1, "detected_at": "2026-10-26T02:16:31.773421"}]}, "key_people": [{"who": "EBAY Inc", "who_key": "EBAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1192800000.0, "net": -1192800000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1192800000.0, "date": "2016-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000089924316032096/0000899243-16-032096-index.htm"}], "latest": {"action": "SELL", "amount": 1192800000.0, "date": "2016-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000089924316032096/0000899243-16-032096-index.htm"}}, {"who": "Anton J. Levy", "who_key": "LEVY ANTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 256825981.376, "net": -256825981.376, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21800199.022, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001914/0000950142-11-001914-index.htm"}, {"action": "SELL", "amount": 2095473.0329999998, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001915/0000950142-11-001915-index.htm"}, {"action": "SELL", "amount": 7768124.813999999, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001884/0000950142-11-001884-index.htm"}, {"action": "SELL", "amount": 5482875.8719999995, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001916/0000950142-11-001916-index.htm"}, {"action": "SELL", "amount": 21759595.042, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001875/0000950142-11-001875-index.htm"}, {"action": "SELL", "amount": 13223317.832999999, "date": "2011-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001087/0000950142-11-001087-index.htm"}, {"action": "SELL", "amount": 312662.0, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001015/0000950142-11-001015-index.htm"}, {"action": "SELL", "amount": 23957292.046, "date": "2011-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001014/0000950142-11-001014-index.htm"}, {"action": "SELL", "amount": 19447004.014, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211000912/0000950142-11-000912-index.htm"}, {"action": "SELL", "amount": 42351140.339999996, "date": "2010-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014210001319/0000950142-10-001319-index.htm"}, {"action": "SELL", "amount": 7430414.36, "date": "2010-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014210001040/0000950142-10-001040-index.htm"}, {"action": "SELL", "amount": 33244250.0, "date": "2010-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014210001041/0000950142-10-001041-index.htm"}, {"action": "SELL", "amount": 12356500.0, "date": "2009-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014209001915/0000950142-09-001915-index.htm"}, {"action": "SELL", "amount": 45597133.00000001, "date": "2009-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014209001817/0000950142-09-001817-index.htm"}], "latest": {"action": "SELL", "amount": 21800199.022, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000095014211001914/0000950142-11-001914-index.htm"}}, {"who": "Marcos Galperin", "who_key": "Galperin Marcos", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 197606621.12, "net": -197606621.12, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36669187.36, "date": "2013-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919113040008/0001209191-13-040008-index.htm"}, {"action": "SELL", "amount": 73878492.3, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919112014697/0001209191-12-014697-index.htm"}, {"action": "SELL", "amount": 4835474.34, "date": "2009-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919109054482/0001209191-09-054482-index.htm"}, {"action": "SELL", "amount": 14788571.5, "date": "2008-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143108038250/0001181431-08-038250-index.htm"}, {"action": "SELL", "amount": 4606318.350000001, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055159/0001181431-07-055159-index.htm"}, {"action": "SELL", "amount": 32119794.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107051717/0001181431-07-051717-index.htm"}, {"action": "SELL", "amount": 30708783.270000003, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055163/0001181431-07-055163-index.htm"}], "latest": {"action": "SELL", "amount": 36669187.36, "date": "2013-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919113040008/0001209191-13-040008-index.htm"}}, {"who": "Kazah Hernan", "who_key": "Hernan Kazah", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27906069.0, "net": -27906069.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1697000.0, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919110042579/0001209191-10-042579-index.htm"}, {"action": "SELL", "amount": 1181200.0, "date": "2010-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919110034092/0001209191-10-034092-index.htm"}, {"action": "SELL", "amount": 1087600.0, "date": "2010-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919110034096/0001209191-10-034096-index.htm"}, {"action": "SELL", "amount": 1033800.0, "date": "2010-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919110034095/0001209191-10-034095-index.htm"}, {"action": "SELL", "amount": 1002200.0, "date": "2010-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919110034093/0001209191-10-034093-index.htm"}, {"action": "SELL", "amount": 979000.0, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919109056459/0001209191-09-056459-index.htm"}, {"action": "SELL", "amount": 2212000.0, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919109052429/0001209191-09-052429-index.htm"}, {"action": "SELL", "amount": 679200.0, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919109040328/0001209191-09-040328-index.htm"}, {"action": "SELL", "amount": 85048.0, "date": "2009-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919109027497/0001209191-09-027497-index.htm"}, {"action": "SELL", "amount": 168096.0, "date": "2009-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919109026708/0001209191-09-026708-index.htm"}, {"action": "SELL", "amount": 83450.0, "date": "2009-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919109016288/0001209191-09-016288-index.htm"}, {"action": "SELL", "amount": 3355300.0, "date": "2008-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143108034435/0001181431-08-034435-index.htm"}, {"action": "SELL", "amount": 979159.5900000001, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055157/0001181431-07-055157-index.htm"}, {"action": "SELL", "amount": 6835302.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107051716/0001181431-07-051716-index.htm"}, {"action": "SELL", "amount": 6527713.41, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055166/0001181431-07-055166-index.htm"}], "latest": {"action": "SELL", "amount": 1697000.0, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919110042579/0001209191-10-042579-index.htm"}}, {"who": "Meyer Malka", "who_key": "Malka Meyer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18503368.768799998, "sold": 0, "net": 18503368.768799998, "trades": 3, "top_score": 80.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3065433.0937, "date": "2020-03-13", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000110465920034899/0001104659-20-034899-index.htm"}, {"action": "BUY", "amount": 14938089.4751, "date": "2018-06-14", "score": 80.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000114420418034305/0001144204-18-034305-index.htm"}, {"action": "BUY", "amount": 499846.19999999995, "date": "2018-05-22", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000090342318000297/0000903423-18-000297-index.htm"}], "latest": {"action": "BUY", "amount": 3065433.0937, "date": "2020-03-13", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000110465920034899/0001104659-20-034899-index.htm"}}, {"who": "Alejandro Nicolas Aguzin", "who_key": "Aguzin Alejandro Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6482956.450000001, "sold": 7279925.82, "net": -796969.3699999992, "trades": 4, "top_score": 56.3, "lean": "selling", "history": [{"action": "BUY", "amount": 993556.45, "date": "2026-05-22", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026038297/0001628280-26-038297-index.htm"}, {"action": "SELL", "amount": 7279925.82, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919120047984/0001209191-20-047984-index.htm"}, {"action": "BUY", "amount": 2744700.0000000005, "date": "2017-11-27", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000090342317000705/0000903423-17-000705-index.htm"}, {"action": "BUY", "amount": 2744700.0000000005, "date": "2017-11-27", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000090342317000723/0000903423-17-000723-index.htm"}], "latest": {"action": "BUY", "amount": 993556.45, "date": "2026-05-22", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000162828026038297/0001628280-26-038297-index.htm"}}, {"who": "Nicolas Szekasy", "who_key": "Szekasy Nicolas", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11291294.0, "net": -11291294.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 727570.0, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143108035980/0001181431-08-035980-index.htm"}, {"action": "SELL", "amount": 1277920.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143108034438/0001181431-08-034438-index.htm"}, {"action": "SELL", "amount": 627813.18, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055161/0001181431-07-055161-index.htm"}, {"action": "SELL", "amount": 4472604.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107051720/0001181431-07-051720-index.htm"}, {"action": "SELL", "amount": 4185386.8200000003, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055165/0001181431-07-055165-index.htm"}], "latest": {"action": "SELL", "amount": 727570.0, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143108035980/0001181431-08-035980-index.htm"}}, {"who": "Stelleo Tolda", "who_key": "Tolda Stelleo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6793395.12, "net": -6793395.12, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 503778.48000000004, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000199937125020133/0001999371-25-020133-index.htm"}, {"action": "SELL", "amount": 422000.0, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919117019651/0001209191-17-019651-index.htm"}, {"action": "SELL", "amount": 416490.00000000006, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919114074233/0001209191-14-074233-index.htm"}, {"action": "SELL", "amount": 647556.0, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919113028097/0001209191-13-028097-index.htm"}, {"action": "SELL", "amount": 477750.0, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919112017344/0001209191-12-017344-index.htm"}, {"action": "SELL", "amount": 434950.0, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919111028482/0001209191-11-028482-index.htm"}, {"action": "SELL", "amount": 273105.0, "date": "2010-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000120919110034090/0001209191-10-034090-index.htm"}, {"action": "SELL", "amount": 246985.92, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055158/0001181431-07-055158-index.htm"}, {"action": "SELL", "amount": 1724184.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107051719/0001181431-07-051719-index.htm"}, {"action": "SELL", "amount": 1646595.7200000002, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000118143107055162/0001181431-07-055162-index.htm"}], "latest": {"action": "SELL", "amount": 503778.48000000004, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099590/000199937125020133/0001999371-25-020133-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001099590-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001099590-26-000021", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001628280-26-045860", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021169", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043342", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042990", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042988", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042986", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042984", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042982", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042980", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042978", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001999371-26-012770", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001099590-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001099590-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000027", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001099590-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001099590-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001999371-26-007656", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013343", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001099590-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001099590-26-000003", "price_sensitive": true}, {"form": "3", "date": "2026-01-13", "title": "YUNES - INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-000790", "price_sensitive": false}], "performance": {"ticker": "MELI", "has_prices": true, "summary": {"n": 33, "avg": 1.0990285711399863, "win_rate": 0.696969696969697, "best": 5.678490206147752, "worst": -0.289902496099844, "as_of": "2026-08-07"}, "buys": [{"who": "Melamud Marcelo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP - Chief Accounting Officer", "amount": 199999.8368, "date": "2026-06-11", "score": 61.4, "ref_price": 1610.0, "return": 0.13086335403726712}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-06-10", "score": 0.0, "ref_price": 1588.29, "return": 0.14632088598429763}, {"who": "Aguzin Alejandro Nicolas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 993556.45, "date": "2026-05-22", "score": 52.5, "ref_price": 1664.42, "return": 0.09388856178128115}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 1732.33, "return": 0.051006447963147974}, {"who": "Melamud Marcelo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP - Chief Accounting Officer", "amount": 100078.89, "date": "2026-02-27", "score": 57.8, "ref_price": 1757.58, "return": 0.035907327120244956}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 2147.79, "return": -0.15229608108800205}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 2058.81, "return": -0.11565904575944351}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 2161.11, "return": -0.1575209036097191}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 2024.98, "return": -0.10088494701182232}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 2472.29, "return": -0.2635613135999417}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 2564.0, "return": -0.289902496099844}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 2246.54, "return": -0.18955816500040057}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 1989.7, "return": -0.08494245363622656}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 1944.61, "return": -0.06372485999763441}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-15", "score": 0.0, "ref_price": 1880.0, "return": -0.031547872340425505}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-03-12", "score": 0.0, "ref_price": 1545.56, "return": 0.17801314733818172}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-05-23", "score": 0.0, "ref_price": 1299.83, "return": 0.4007139395151675}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 1188.96, "return": 0.5313299017628852}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 1256.26, "return": 0.44929393596866896}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-23", "score": 0.0, "ref_price": 1136.26, "return": 0.6023533346241178}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 1181.69, "return": 0.5407509583731773}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-17", "score": 0.0, "ref_price": 1070.0, "return": 0.7015794392523365}, {"who": "Melamud Marcelo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP - Chief Accounting Officer", "amount": 48500.100000000006, "date": "2022-03-14", "score": 39.1, "ref_price": 882.47, "return": 1.0631749521230183}, {"who": "de la Serna Juan Martin", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP Corporate Affairs", "amount": 200811.5675, "date": "2022-03-11", "score": 42.9, "ref_price": 891.69, "return": 1.041841895726093}, {"who": "Dubugras Henrique Vasoncelos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1506906.75, "date": "2021-08-18", "score": 68.1, "ref_price": 1784.13, "return": 0.02049178030748877}, {"who": "Calemzuk Emiliano", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149047.5, "date": "2020-06-12", "score": 41.1, "ref_price": 896.43, "return": 1.031045368852002}, {"who": "Malka Meyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3065433.0937, "date": "2020-03-13", "score": 57.1, "ref_price": 535.69, "return": 2.398775411151972}, {"who": "Malka Meyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14938089.4751, "date": "2018-06-14", "score": 80.1, "ref_price": 305.0, "return": 4.969475409836066}, {"who": "Malka Meyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499846.19999999995, "date": "2018-05-22", "score": 47.4, "ref_price": 294.76, "return": 5.176855747048447}, {"who": "Calemzuk Emiliano", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49696.799999999996, "date": "2018-03-09", "score": 35.5, "ref_price": 413.94, "return": 3.3984393873508236}, {"who": "Calemzuk Emiliano", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49696.799999999996, "date": "2018-03-09", "score": 36.2, "ref_price": 413.94, "return": 3.3984393873508236}, {"who": "Aguzin Alejandro Nicolas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2744700.0000000005, "date": "2017-11-27", "score": 56.3, "ref_price": 272.62, "return": 5.678490206147752}, {"who": "Aguzin Alejandro Nicolas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2744700.0000000005, "date": "2017-11-27", "score": 56.3, "ref_price": 272.62, "return": 5.678490206147752}]}, "price_series": [{"date": "2016-08-01", "close": 152.95, "volume": 266368.0}, {"date": "2016-08-02", "close": 151.5, "volume": 309323.0}, {"date": "2016-08-03", "close": 151.28, "volume": 142765.0}, {"date": "2016-08-04", "close": 152.25, "volume": 660595.0}, {"date": "2016-08-05", "close": 172.98, "volume": 1372708.0}, {"date": "2016-08-08", "close": 173.72, "volume": 661660.0}, {"date": "2016-08-09", "close": 170.21, "volume": 709908.0}, {"date": "2016-08-10", "close": 169.64, "volume": 323146.0}, {"date": "2016-08-11", "close": 169.93, "volume": 368466.0}, {"date": "2016-08-12", "close": 168.86, "volume": 289829.0}, {"date": "2016-08-15", "close": 170.13, "volume": 378141.0}, {"date": "2016-08-16", "close": 168.33, "volume": 381196.0}, {"date": "2016-08-17", "close": 166.97, "volume": 734892.0}, {"date": "2016-08-18", "close": 167.14, "volume": 649832.0}, {"date": "2016-08-19", "close": 167.69, "volume": 171801.0}, {"date": "2016-08-22", "close": 166.87, "volume": 430343.0}, {"date": "2016-08-23", "close": 166.74, "volume": 659518.0}, {"date": "2016-08-24", "close": 166.03, "volume": 375356.0}, {"date": "2016-08-25", "close": 166.63, "volume": 294756.0}, {"date": "2016-08-26", "close": 166.95, "volume": 341412.0}, {"date": "2016-08-29", "close": 166.57, "volume": 446547.0}, {"date": "2016-08-30", "close": 166.9, "volume": 298544.0}, {"date": "2016-08-31", "close": 172.0, "volume": 779874.0}, {"date": "2016-09-01", "close": 173.68, "volume": 427762.0}, {"date": "2016-09-02", "close": 186.16, "volume": 1557572.0}, {"date": "2016-09-06", "close": 186.29, "volume": 464780.0}, {"date": "2016-09-07", "close": 182.0, "volume": 529818.0}, {"date": "2016-09-08", "close": 183.19, "volume": 665451.0}, {"date": "2016-09-09", "close": 179.23, "volume": 488962.0}, {"date": "2016-09-12", "close": 179.54, "volume": 279122.0}, {"date": "2016-09-13", "close": 176.94, "volume": 170873.0}, {"date": "2016-09-14", "close": 172.0, "volume": 673344.0}, {"date": "2016-09-15", "close": 174.61, "volume": 355259.0}, {"date": "2016-09-16", "close": 177.2, "volume": 370250.0}, {"date": "2016-09-19", "close": 178.91, "volume": 380798.0}, {"date": "2016-09-20", "close": 179.25, "volume": 269928.0}, {"date": "2016-09-21", "close": 186.75, "volume": 555371.0}, {"date": "2016-09-22", "close": 191.25, "volume": 496512.0}, {"date": "2016-09-23", "close": 187.09, "volume": 283907.0}, {"date": "2016-09-26", "close": 186.85, "volume": 260848.0}, {"date": "2016-09-27", "close": 187.5, "volume": 220620.0}, {"date": "2016-09-28", "close": 187.48, "volume": 184879.0}, {"date": "2016-09-29", "close": 183.74, "volume": 228746.0}, {"date": "2016-09-30", "close": 184.97, "volume": 183150.0}, {"date": "2016-10-03", "close": 186.2, "volume": 266606.0}, {"date": "2016-10-04", "close": 184.59, "volume": 220330.0}, {"date": "2016-10-05", "close": 186.49, "volume": 185164.0}, {"date": "2016-10-06", "close": 186.29, "volume": 222287.0}, {"date": "2016-10-07", "close": 189.83, "volume": 318710.0}, {"date": "2016-10-10", "close": 189.19, "volume": 381284.0}, {"date": "2016-10-11", "close": 184.47, "volume": 461969.0}, {"date": "2016-10-12", "close": 183.21, "volume": 300309.0}, {"date": "2016-10-13", "close": 168.46, "volume": 2122528.0}, {"date": "2016-10-14", "close": 167.04, "volume": 3332746.0}, {"date": "2016-10-17", "close": 167.89, "volume": 843472.0}, {"date": "2016-10-18", "close": 167.51, "volume": 709524.0}, {"date": "2016-10-19", "close": 169.43, "volume": 781648.0}, {"date": "2016-10-20", "close": 171.05, "volume": 813855.0}, {"date": "2016-10-21", "close": 173.93, "volume": 613106.0}, {"date": "2016-10-24", "close": 172.82, "volume": 352591.0}, {"date": "2016-10-25", "close": 171.04, "volume": 261989.0}, {"date": "2016-10-26", "close": 170.65, "volume": 443078.0}, {"date": "2016-10-27", "close": 169.44, "volume": 396827.0}, {"date": "2016-10-28", "close": 168.16, "volume": 507489.0}, {"date": "2016-10-31", "close": 168.01, "volume": 419284.0}, {"date": "2016-11-01", "close": 169.79, "volume": 691650.0}, {"date": "2016-11-02", "close": 166.61, "volume": 543358.0}, {"date": "2016-11-03", "close": 165.88, "volume": 703638.0}, {"date": "2016-11-04", "close": 166.89, "volume": 1214434.0}, {"date": "2016-11-07", "close": 169.26, "volume": 544224.0}, {"date": "2016-11-08", "close": 174.67, "volume": 500416.0}, {"date": "2016-11-09", "close": 172.84, "volume": 664204.0}, {"date": "2016-11-10", "close": 162.81, "volume": 1090666.0}, {"date": "2016-11-11", "close": 155.96, "volume": 1844237.0}, {"date": "2016-11-14", "close": 153.5, "volume": 1388155.0}, {"date": "2016-11-15", "close": 155.71, "volume": 802130.0}, {"date": "2016-11-16", "close": 156.94, "volume": 551723.0}, {"date": "2016-11-17", "close": 157.27, "volume": 439827.0}, {"date": "2016-11-18", "close": 157.63, "volume": 406901.0}, {"date": "2016-11-21", "close": 160.63, "volume": 532497.0}, {"date": "2016-11-22", "close": 164.95, "volume": 791470.0}, {"date": "2016-11-23", "close": 166.75, "volume": 662260.0}, {"date": "2016-11-25", "close": 163.19, "volume": 393653.0}, {"date": "2016-11-28", "close": 161.86, "volume": 537466.0}, {"date": "2016-11-29", "close": 162.91, "volume": 502947.0}, {"date": "2016-11-30", "close": 157.82, "volume": 2699895.0}, {"date": "2016-12-01", "close": 151.3, "volume": 910171.0}, {"date": "2016-12-02", "close": 152.56, "volume": 592506.0}, {"date": "2016-12-05", "close": 157.95, "volume": 999997.0}, {"date": "2016-12-06", "close": 157.55, "volume": 710348.0}, {"date": "2016-12-07", "close": 165.62, "volume": 764138.0}, {"date": "2016-12-08", "close": 159.96, "volume": 627257.0}, {"date": "2016-12-09", "close": 158.61, "volume": 789747.0}, {"date": "2016-12-12", "close": 153.68, "volume": 546254.0}, {"date": "2016-12-13", "close": 156.82, "volume": 395539.0}, {"date": "2016-12-14", "close": 157.74, "volume": 331284.0}, {"date": "2016-12-15", "close": 159.25, "volume": 396447.0}, {"date": "2016-12-16", "close": 154.97, "volume": 357787.0}, {"date": "2016-12-19", "close": 153.08, "volume": 365717.0}, {"date": "2016-12-20", "close": 152.89, "volume": 622829.0}, {"date": "2016-12-21", "close": 154.4, "volume": 308280.0}, {"date": "2016-12-22", "close": 156.45, "volume": 478363.0}, {"date": "2016-12-23", "close": 156.66, "volume": 170873.0}, {"date": "2016-12-27", "close": 158.5, "volume": 332368.0}, {"date": "2016-12-28", "close": 155.62, "volume": 313361.0}, {"date": "2016-12-29", "close": 158.51, "volume": 293141.0}, {"date": "2016-12-30", "close": 156.14, "volume": 239737.0}, {"date": "2017-01-03", "close": 161.02, "volume": 524307.0}, {"date": "2017-01-04", "close": 165.82, "volume": 559742.0}, {"date": "2017-01-05", "close": 171.28, "volume": 886113.0}, {"date": "2017-01-06", "close": 172.16, "volume": 389720.0}, {"date": "2017-01-09", "close": 174.11, "volume": 456016.0}, {"date": "2017-01-10", "close": 177.79, "volume": 498848.0}, {"date": "2017-01-11", "close": 176.75, "volume": 508891.0}, {"date": "2017-01-12", "close": 173.19, "volume": 315406.0}, {"date": "2017-01-13", "close": 176.45, "volume": 291652.0}, {"date": "2017-01-17", "close": 178.05, "volume": 713704.0}, {"date": "2017-01-18", "close": 175.26, "volume": 346430.0}, {"date": "2017-01-19", "close": 174.9, "volume": 253295.0}, {"date": "2017-01-20", "close": 176.17, "volume": 447851.0}, {"date": "2017-01-23", "close": 178.72, "volume": 438770.0}, {"date": "2017-01-24", "close": 183.31, "volume": 484093.0}, {"date": "2017-01-25", "close": 183.38, "volume": 247102.0}, {"date": "2017-01-26", "close": 183.37, "volume": 160484.0}, {"date": "2017-01-27", "close": 182.63, "volume": 149804.0}, {"date": "2017-01-30", "close": 185.12, "volume": 315031.0}, {"date": "2017-01-31", "close": 185.39, "volume": 329821.0}, {"date": "2017-02-01", "close": 188.58, "volume": 401430.0}, {"date": "2017-02-02", "close": 188.62, "volume": 422948.0}, {"date": "2017-02-03", "close": 190.15, "volume": 186598.0}, {"date": "2017-02-06", "close": 191.74, "volume": 215737.0}, {"date": "2017-02-07", "close": 191.61, "volume": 362354.0}, {"date": "2017-02-08", "close": 191.85, "volume": 301959.0}, {"date": "2017-02-09", "close": 191.71, "volume": 368421.0}, {"date": "2017-02-10", "close": 195.28, "volume": 477396.0}, {"date": "2017-02-13", "close": 195.12, "volume": 337370.0}, {"date": "2017-02-14", "close": 197.07, "volume": 311571.0}, {"date": "2017-02-15", "close": 199.93, "volume": 331714.0}, {"date": "2017-02-16", "close": 198.01, "volume": 226401.0}, {"date": "2017-02-17", "close": 198.43, "volume": 325821.0}, {"date": "2017-02-21", "close": 198.5, "volume": 647338.0}, {"date": "2017-02-22", "close": 200.41, "volume": 348567.0}, {"date": "2017-02-23", "close": 199.82, "volume": 562216.0}, {"date": "2017-02-24", "close": 207.79, "volume": 995017.0}, {"date": "2017-02-27", "close": 208.23, "volume": 481247.0}, {"date": "2017-02-28", "close": 210.87, "volume": 518376.0}, {"date": "2017-03-01", "close": 211.17, "volume": 524509.0}, {"date": "2017-03-02", "close": 208.8, "volume": 240220.0}, {"date": "2017-03-03", "close": 212.76, "volume": 276217.0}, {"date": "2017-03-06", "close": 210.77, "volume": 295925.0}, {"date": "2017-03-07", "close": 211.3, "volume": 394908.0}, {"date": "2017-03-08", "close": 209.13, "volume": 287947.0}, {"date": "2017-03-09", "close": 209.38, "volume": 261538.0}, {"date": "2017-03-10", "close": 211.29, "volume": 247431.0}, {"date": "2017-03-13", "close": 212.74, "volume": 506541.0}, {"date": "2017-03-14", "close": 212.3, "volume": 276294.0}, {"date": "2017-03-15", "close": 215.13, "volume": 305097.0}, {"date": "2017-03-16", "close": 211.56, "volume": 335095.0}, {"date": "2017-03-17", "close": 211.29, "volume": 464359.0}, {"date": "2017-03-20", "close": 216.11, "volume": 457343.0}, {"date": "2017-03-21", "close": 205.7, "volume": 621951.0}, {"date": "2017-03-22", "close": 209.63, "volume": 379199.0}, {"date": "2017-03-23", "close": 208.18, "volume": 560707.0}, {"date": "2017-03-24", "close": 210.86, "volume": 405761.0}, {"date": "2017-03-27", "close": 211.57, "volume": 297443.0}, {"date": "2017-03-28", "close": 211.51, "volume": 244248.0}, {"date": "2017-03-29", "close": 216.29, "volume": 370407.0}, {"date": "2017-03-30", "close": 212.56, "volume": 285596.0}, {"date": "2017-03-31", "close": 211.47, "volume": 315989.0}, {"date": "2017-04-03", "close": 219.95, "volume": 939479.0}, {"date": "2017-04-04", "close": 215.92, "volume": 431674.0}, {"date": "2017-04-05", "close": 215.28, "volume": 373477.0}, {"date": "2017-04-06", "close": 217.72, "volume": 410709.0}, {"date": "2017-04-07", "close": 219.1, "volume": 315704.0}, {"date": "2017-04-10", "close": 219.06, "volume": 217903.0}, {"date": "2017-04-11", "close": 219.78, "volume": 264645.0}, {"date": "2017-04-12", "close": 216.31, "volume": 562763.0}, {"date": "2017-04-13", "close": 215.46, "volume": 371465.0}, {"date": "2017-04-17", "close": 220.48, "volume": 503551.0}, {"date": "2017-04-18", "close": 217.83, "volume": 143759.0}, {"date": "2017-04-19", "close": 218.83, "volume": 258975.0}, {"date": "2017-04-20", "close": 223.41, "volume": 301920.0}, {"date": "2017-04-21", "close": 223.82, "volume": 231293.0}, {"date": "2017-04-24", "close": 225.9, "volume": 233457.0}, {"date": "2017-04-25", "close": 230.63, "volume": 652567.0}, {"date": "2017-04-26", "close": 228.28, "volume": 380726.0}, {"date": "2017-04-27", "close": 230.21, "volume": 335983.0}, {"date": "2017-04-28", "close": 228.91, "volume": 200567.0}, {"date": "2017-05-01", "close": 235.09, "volume": 314763.0}, {"date": "2017-05-02", "close": 234.76, "volume": 279370.0}, {"date": "2017-05-03", "close": 234.97, "volume": 372310.0}, {"date": "2017-05-04", "close": 236.51, "volume": 540553.0}, {"date": "2017-05-05", "close": 275.16, "volume": 1735823.0}, {"date": "2017-05-08", "close": 274.96, "volume": 602714.0}, {"date": "2017-05-09", "close": 281.77, "volume": 550142.0}, {"date": "2017-05-10", "close": 282.26, "volume": 707348.0}, {"date": "2017-05-11", "close": 280.87, "volume": 1173490.0}, {"date": "2017-05-12", "close": 287.28, "volume": 527855.0}, {"date": "2017-05-15", "close": 296.24, "volume": 574280.0}, {"date": "2017-05-16", "close": 297.22, "volume": 611856.0}, {"date": "2017-05-17", "close": 278.55, "volume": 1026857.0}, {"date": "2017-05-18", "close": 270.81, "volume": 2765885.0}, {"date": "2017-05-19", "close": 272.57, "volume": 629585.0}, {"date": "2017-05-22", "close": 275.37, "volume": 651747.0}, {"date": "2017-05-23", "close": 281.8, "volume": 480624.0}, {"date": "2017-05-24", "close": 286.28, "volume": 575406.0}, {"date": "2017-05-25", "close": 292.42, "volume": 584110.0}, {"date": "2017-05-26", "close": 286.95, "volume": 488272.0}, {"date": "2017-05-30", "close": 279.98, "volume": 778058.0}, {"date": "2017-05-31", "close": 275.11, "volume": 999413.0}, {"date": "2017-06-01", "close": 280.4, "volume": 519925.0}, {"date": "2017-06-02", "close": 280.37, "volume": 342520.0}, {"date": "2017-06-05", "close": 278.89, "volume": 346172.0}, {"date": "2017-06-06", "close": 280.04, "volume": 465217.0}, {"date": "2017-06-07", "close": 285.25, "volume": 392748.0}, {"date": "2017-06-08", "close": 288.12, "volume": 454743.0}, {"date": "2017-06-09", "close": 275.07, "volume": 642225.0}, {"date": "2017-06-12", "close": 270.73, "volume": 830333.0}, {"date": "2017-06-13", "close": 273.0, "volume": 534461.0}, {"date": "2017-06-14", "close": 265.0, "volume": 547144.0}, {"date": "2017-06-15", "close": 263.3, "volume": 939849.0}, {"date": "2017-06-16", "close": 263.45, "volume": 1535635.0}, {"date": "2017-06-19", "close": 274.32, "volume": 581262.0}, {"date": "2017-06-20", "close": 271.27, "volume": 588737.0}, {"date": "2017-06-21", "close": 276.99, "volume": 563560.0}, {"date": "2017-06-22", "close": 275.75, "volume": 577023.0}, {"date": "2017-06-23", "close": 275.23, "volume": 483590.0}, {"date": "2017-06-26", "close": 268.0, "volume": 406556.0}, {"date": "2017-06-27", "close": 255.93, "volume": 739026.0}, {"date": "2017-06-28", "close": 262.31, "volume": 917005.0}, {"date": "2017-06-29", "close": 252.43, "volume": 763939.0}, {"date": "2017-06-30", "close": 250.88, "volume": 474997.0}, {"date": "2017-07-03", "close": 250.68, "volume": 236652.0}, {"date": "2017-07-05", "close": 248.98, "volume": 789835.0}, {"date": "2017-07-06", "close": 251.1, "volume": 614081.0}, {"date": "2017-07-07", "close": 255.6, "volume": 577123.0}, {"date": "2017-07-10", "close": 259.82, "volume": 597308.0}, {"date": "2017-07-11", "close": 262.41, "volume": 594385.0}, {"date": "2017-07-12", "close": 274.35, "volume": 805060.0}, {"date": "2017-07-13", "close": 271.54, "volume": 728444.0}, {"date": "2017-07-14", "close": 273.58, "volume": 475955.0}, {"date": "2017-07-17", "close": 276.12, "volume": 784125.0}, {"date": "2017-07-18", "close": 280.24, "volume": 463524.0}, {"date": "2017-07-19", "close": 280.56, "volume": 518596.0}, {"date": "2017-07-20", "close": 282.08, "volume": 503956.0}, {"date": "2017-07-21", "close": 280.26, "volume": 403430.0}, {"date": "2017-07-24", "close": 282.38, "volume": 435365.0}, {"date": "2017-07-25", "close": 279.26, "volume": 702450.0}, {"date": "2017-07-26", "close": 286.02, "volume": 693634.0}, {"date": "2017-07-27", "close": 286.64, "volume": 1422439.0}, {"date": "2017-07-28", "close": 288.87, "volume": 742280.0}, {"date": "2017-07-31", "close": 288.42, "volume": 752658.0}, {"date": "2017-08-01", "close": 288.88, "volume": 775718.0}, {"date": "2017-08-02", "close": 286.6, "volume": 863982.0}, {"date": "2017-08-03", "close": 292.38, "volume": 940769.0}, {"date": "2017-08-04", "close": 260.47, "volume": 4299579.0}, {"date": "2017-08-07", "close": 256.17, "volume": 1543753.0}, {"date": "2017-08-08", "close": 251.92, "volume": 853918.0}, {"date": "2017-08-09", "close": 251.52, "volume": 1309598.0}, {"date": "2017-08-10", "close": 232.64, "volume": 1908877.0}, {"date": "2017-08-11", "close": 240.16, "volume": 1296824.0}, {"date": "2017-08-14", "close": 236.94, "volume": 876343.0}, {"date": "2017-08-15", "close": 236.07, "volume": 579681.0}, {"date": "2017-08-16", "close": 241.9, "volume": 623699.0}, {"date": "2017-08-17", "close": 234.19, "volume": 799013.0}, {"date": "2017-08-18", "close": 236.14, "volume": 672753.0}, {"date": "2017-08-21", "close": 241.95, "volume": 733751.0}, {"date": "2017-08-22", "close": 243.29, "volume": 756151.0}, {"date": "2017-08-23", "close": 243.54, "volume": 325762.0}, {"date": "2017-08-24", "close": 243.62, "volume": 528741.0}, {"date": "2017-08-25", "close": 246.41, "volume": 667970.0}, {"date": "2017-08-28", "close": 242.54, "volume": 451462.0}, {"date": "2017-08-29", "close": 240.9, "volume": 611816.0}, {"date": "2017-08-30", "close": 246.745, "volume": 1344822.0}, {"date": "2017-08-31", "close": 258.47, "volume": 948333.0}, {"date": "2017-09-01", "close": 251.91, "volume": 513364.0}, {"date": "2017-09-05", "close": 256.63, "volume": 595949.0}, {"date": "2017-09-06", "close": 257.88, "volume": 465896.0}, {"date": "2017-09-07", "close": 258.68, "volume": 432031.0}, {"date": "2017-09-08", "close": 259.98, "volume": 342537.0}, {"date": "2017-09-11", "close": 285.26, "volume": 1285055.0}, {"date": "2017-09-12", "close": 290.79, "volume": 1104694.0}, {"date": "2017-09-13", "close": 292.21, "volume": 380811.0}, {"date": "2017-09-14", "close": 287.92, "volume": 465161.0}, {"date": "2017-09-15", "close": 282.71, "volume": 811065.0}, {"date": "2017-09-18", "close": 289.71, "volume": 606781.0}, {"date": "2017-09-19", "close": 289.97, "volume": 462120.0}, {"date": "2017-09-20", "close": 290.2, "volume": 720500.0}, {"date": "2017-09-21", "close": 281.87, "volume": 581476.0}, {"date": "2017-09-22", "close": 279.46, "volume": 507308.0}, {"date": "2017-09-25", "close": 270.22, "volume": 1102938.0}, {"date": "2017-09-26", "close": 269.27, "volume": 546682.0}, {"date": "2017-09-27", "close": 267.4, "volume": 497193.0}, {"date": "2017-09-28", "close": 261.99, "volume": 585604.0}, {"date": "2017-09-29", "close": 258.93, "volume": 657237.0}, {"date": "2017-10-02", "close": 263.65, "volume": 612123.0}, {"date": "2017-10-03", "close": 264.36, "volume": 646012.0}, {"date": "2017-10-04", "close": 263.81, "volume": 679150.0}, {"date": "2017-10-05", "close": 270.23, "volume": 590949.0}, {"date": "2017-10-06", "close": 268.82, "volume": 427640.0}, {"date": "2017-10-09", "close": 269.92, "volume": 390000.0}, {"date": "2017-10-10", "close": 273.64, "volume": 651896.0}, {"date": "2017-10-11", "close": 274.49, "volume": 563674.0}, {"date": "2017-10-12", "close": 246.26, "volume": 3157341.0}, {"date": "2017-10-13", "close": 244.9, "volume": 1306368.0}, {"date": "2017-10-16", "close": 233.0, "volume": 2235197.0}, {"date": "2017-10-17", "close": 234.79, "volume": 1097214.0}, {"date": "2017-10-18", "close": 242.41, "volume": 1233686.0}, {"date": "2017-10-19", "close": 236.0, "volume": 859001.0}, {"date": "2017-10-20", "close": 235.73, "volume": 782961.0}, {"date": "2017-10-23", "close": 226.35, "volume": 1239350.0}, {"date": "2017-10-24", "close": 225.42, "volume": 1099153.0}, {"date": "2017-10-25", "close": 221.51, "volume": 860950.0}, {"date": "2017-10-26", "close": 229.0, "volume": 1045019.0}, {"date": "2017-10-27", "close": 236.05, "volume": 872304.0}, {"date": "2017-10-30", "close": 234.5, "volume": 694452.0}, {"date": "2017-10-31", "close": 240.31, "volume": 436503.0}, {"date": "2017-11-01", "close": 239.02, "volume": 689006.0}, {"date": "2017-11-02", "close": 236.0, "volume": 1005398.0}, {"date": "2017-11-03", "close": 267.35, "volume": 2935264.0}, {"date": "2017-11-06", "close": 268.53, "volume": 773393.0}, {"date": "2017-11-07", "close": 265.63, "volume": 608112.0}, {"date": "2017-11-08", "close": 260.1, "volume": 563973.0}, {"date": "2017-11-09", "close": 266.41, "volume": 1243906.0}, {"date": "2017-11-10", "close": 270.87, "volume": 839292.0}, {"date": "2017-11-13", "close": 267.08, "volume": 497543.0}, {"date": "2017-11-14", "close": 262.49, "volume": 383608.0}, {"date": "2017-11-15", "close": 263.54, "volume": 361086.0}, {"date": "2017-11-16", "close": 262.48, "volume": 705109.0}, {"date": "2017-11-17", "close": 269.73, "volume": 676413.0}, {"date": "2017-11-20", "close": 265.84, "volume": 468635.0}, {"date": "2017-11-21", "close": 268.76, "volume": 368968.0}, {"date": "2017-11-22", "close": 265.89, "volume": 313853.0}, {"date": "2017-11-24", "close": 271.38, "volume": 243074.0}, {"date": "2017-11-27", "close": 272.62, "volume": 632150.0}, {"date": "2017-11-28", "close": 269.84, "volume": 498648.0}, {"date": "2017-11-29", "close": 267.7, "volume": 829346.0}, {"date": "2017-11-30", "close": 275.14, "volume": 866151.0}, {"date": "2017-12-01", "close": 272.91, "volume": 727361.0}, {"date": "2017-12-04", "close": 271.73, "volume": 864934.0}, {"date": "2017-12-05", "close": 270.8, "volume": 910698.0}, {"date": "2017-12-06", "close": 272.21, "volume": 573330.0}, {"date": "2017-12-07", "close": 272.68, "volume": 379881.0}, {"date": "2017-12-08", "close": 276.45, "volume": 444957.0}, {"date": "2017-12-11", "close": 288.8, "volume": 887851.0}, {"date": "2017-12-12", "close": 295.12, "volume": 934199.0}, {"date": "2017-12-13", "close": 318.94, "volume": 1739514.0}, {"date": "2017-12-14", "close": 321.01, "volume": 880014.0}, {"date": "2017-12-15", "close": 318.91, "volume": 861978.0}, {"date": "2017-12-18", "close": 326.12, "volume": 555799.0}, {"date": "2017-12-19", "close": 329.28, "volume": 708745.0}, {"date": "2017-12-20", "close": 314.9, "volume": 1297283.0}, {"date": "2017-12-21", "close": 318.54, "volume": 530381.0}, {"date": "2017-12-22", "close": 314.83, "volume": 449968.0}, {"date": "2017-12-26", "close": 318.49, "volume": 537660.0}, {"date": "2017-12-27", "close": 319.0, "volume": 581086.0}, {"date": "2017-12-28", "close": 315.57, "volume": 464931.0}, {"date": "2017-12-29", "close": 314.66, "volume": 416233.0}, {"date": "2018-01-02", "close": 322.58, "volume": 366919.0}, {"date": "2018-01-03", "close": 329.28, "volume": 444121.0}, {"date": "2018-01-04", "close": 325.88, "volume": 389378.0}, {"date": "2018-01-05", "close": 330.87, "volume": 589049.0}, {"date": "2018-01-08", "close": 340.79, "volume": 441720.0}, {"date": "2018-01-09", "close": 337.65, "volume": 262915.0}, {"date": "2018-01-10", "close": 339.55, "volume": 658804.0}, {"date": "2018-01-11", "close": 342.02, "volume": 289924.0}, {"date": "2018-01-12", "close": 342.47, "volume": 305275.0}, {"date": "2018-01-16", "close": 339.85, "volume": 376953.0}, {"date": "2018-01-17", "close": 340.45, "volume": 386328.0}, {"date": "2018-01-18", "close": 341.88, "volume": 1021022.0}, {"date": "2018-01-19", "close": 345.31, "volume": 336303.0}, {"date": "2018-01-22", "close": 352.27, "volume": 483608.0}, {"date": "2018-01-23", "close": 355.43, "volume": 463500.0}, {"date": "2018-01-24", "close": 355.6, "volume": 523027.0}, {"date": "2018-01-25", "close": 360.06, "volume": 536890.0}, {"date": "2018-01-26", "close": 381.86, "volume": 926377.0}, {"date": "2018-01-29", "close": 390.27, "volume": 1078205.0}, {"date": "2018-01-30", "close": 386.37, "volume": 659082.0}, {"date": "2018-01-31", "close": 387.1, "volume": 360351.0}, {"date": "2018-02-01", "close": 378.76, "volume": 398067.0}, {"date": "2018-02-02", "close": 368.39, "volume": 590752.0}, {"date": "2018-02-05", "close": 351.99, "volume": 610245.0}, {"date": "2018-02-06", "close": 350.46, "volume": 1057000.0}, {"date": "2018-02-07", "close": 343.55, "volume": 726957.0}, {"date": "2018-02-08", "close": 345.31, "volume": 1017415.0}, {"date": "2018-02-09", "close": 335.86, "volume": 1575995.0}, {"date": "2018-02-12", "close": 353.45, "volume": 1121093.0}, {"date": "2018-02-13", "close": 366.51, "volume": 542570.0}, {"date": "2018-02-14", "close": 375.71, "volume": 435044.0}, {"date": "2018-02-15", "close": 379.05, "volume": 535489.0}, {"date": "2018-02-16", "close": 369.87, "volume": 447394.0}, {"date": "2018-02-20", "close": 375.78, "volume": 522158.0}, {"date": "2018-02-21", "close": 373.34, "volume": 462171.0}, {"date": "2018-02-22", "close": 369.5, "volume": 751132.0}, {"date": "2018-02-23", "close": 387.26, "volume": 1938132.0}, {"date": "2018-02-26", "close": 392.56, "volume": 815141.0}, {"date": "2018-02-27", "close": 375.44, "volume": 1005705.0}, {"date": "2018-02-28", "close": 387.97, "volume": 975192.0}, {"date": "2018-03-01", "close": 385.38, "volume": 468304.0}, {"date": "2018-03-02", "close": 388.96, "volume": 560170.0}, {"date": "2018-03-05", "close": 390.89, "volume": 600036.0}, {"date": "2018-03-06", "close": 410.25, "volume": 811394.0}, {"date": "2018-03-07", "close": 407.88, "volume": 565781.0}, {"date": "2018-03-08", "close": 397.32, "volume": 950183.0}, {"date": "2018-03-09", "close": 413.94, "volume": 497442.0}, {"date": "2018-03-12", "close": 410.05, "volume": 562082.0}, {"date": "2018-03-13", "close": 406.41, "volume": 477175.0}, {"date": "2018-03-14", "close": 404.97, "volume": 315618.0}, {"date": "2018-03-15", "close": 387.11, "volume": 666964.0}, {"date": "2018-03-16", "close": 378.44, "volume": 717343.0}, {"date": "2018-03-19", "close": 366.51, "volume": 1412489.0}, {"date": "2018-03-20", "close": 364.73, "volume": 632001.0}, {"date": "2018-03-21", "close": 361.85, "volume": 440414.0}, {"date": "2018-03-22", "close": 350.6, "volume": 696625.0}, {"date": "2018-03-23", "close": 344.73, "volume": 571661.0}, {"date": "2018-03-26", "close": 353.4, "volume": 476565.0}, {"date": "2018-03-27", "close": 352.21, "volume": 1359912.0}, {"date": "2018-03-28", "close": 341.22, "volume": 822437.0}, {"date": "2018-03-29", "close": 356.39, "volume": 573673.0}, {"date": "2018-04-02", "close": 347.2, "volume": 533648.0}, {"date": "2018-04-03", "close": 342.87, "volume": 414816.0}, {"date": "2018-04-04", "close": 355.48, "volume": 530276.0}, {"date": "2018-04-05", "close": 351.96, "volume": 696959.0}, {"date": "2018-04-06", "close": 342.54, "volume": 370744.0}, {"date": "2018-04-09", "close": 342.67, "volume": 361962.0}, {"date": "2018-04-10", "close": 347.83, "volume": 734043.0}, {"date": "2018-04-11", "close": 328.7, "volume": 1199475.0}, {"date": "2018-04-12", "close": 327.4, "volume": 1001318.0}, {"date": "2018-04-13", "close": 329.67, "volume": 999424.0}, {"date": "2018-04-16", "close": 322.78, "volume": 821994.0}, {"date": "2018-04-17", "close": 337.54, "volume": 992471.0}, {"date": "2018-04-18", "close": 345.1, "volume": 742791.0}, {"date": "2018-04-19", "close": 330.0, "volume": 1311830.0}, {"date": "2018-04-20", "close": 324.49, "volume": 745490.0}, {"date": "2018-04-23", "close": 330.46, "volume": 540249.0}, {"date": "2018-04-24", "close": 328.77, "volume": 699919.0}, {"date": "2018-04-25", "close": 336.13, "volume": 855464.0}, {"date": "2018-04-26", "close": 344.45, "volume": 776319.0}, {"date": "2018-04-27", "close": 341.17, "volume": 530701.0}, {"date": "2018-04-30", "close": 339.61, "volume": 289553.0}, {"date": "2018-05-01", "close": 339.46, "volume": 310402.0}, {"date": "2018-05-02", "close": 333.25, "volume": 621246.0}, {"date": "2018-05-03", "close": 330.59, "volume": 676293.0}, {"date": "2018-05-04", "close": 329.97, "volume": 847634.0}, {"date": "2018-05-07", "close": 339.31, "volume": 599240.0}, {"date": "2018-05-08", "close": 333.44, "volume": 394088.0}, {"date": "2018-05-09", "close": 325.31, "volume": 1348421.0}, {"date": "2018-05-10", "close": 316.63, "volume": 1833637.0}, {"date": "2018-05-11", "close": 309.01, "volume": 835712.0}, {"date": "2018-05-14", "close": 298.58, "volume": 1020432.0}, {"date": "2018-05-15", "close": 290.75, "volume": 1201226.0}, {"date": "2018-05-16", "close": 305.13, "volume": 1383141.0}, {"date": "2018-05-17", "close": 298.85, "volume": 747005.0}, {"date": "2018-05-18", "close": 295.37, "volume": 575883.0}, {"date": "2018-05-21", "close": 290.6, "volume": 492617.0}, {"date": "2018-05-22", "close": 294.76, "volume": 677659.0}, {"date": "2018-05-23", "close": 304.79, "volume": 687203.0}, {"date": "2018-05-24", "close": 314.93, "volume": 1361344.0}, {"date": "2018-05-25", "close": 314.7, "volume": 1539558.0}, {"date": "2018-05-29", "close": 297.71, "volume": 2464385.0}, {"date": "2018-05-30", "close": 302.27, "volume": 1075846.0}, {"date": "2018-05-31", "close": 290.83, "volume": 1027013.0}, {"date": "2018-06-01", "close": 296.66, "volume": 558638.0}, {"date": "2018-06-04", "close": 307.65, "volume": 477223.0}, {"date": "2018-06-05", "close": 307.02, "volume": 619181.0}, {"date": "2018-06-06", "close": 315.0, "volume": 759002.0}, {"date": "2018-06-07", "close": 288.85, "volume": 1447568.0}, {"date": "2018-06-08", "close": 288.8, "volume": 1436343.0}, {"date": "2018-06-11", "close": 297.73, "volume": 1462400.0}, {"date": "2018-06-12", "close": 301.14, "volume": 528025.0}, {"date": "2018-06-13", "close": 291.0, "volume": 858922.0}, {"date": "2018-06-14", "close": 305.0, "volume": 1845223.0}, {"date": "2018-06-15", "close": 303.82, "volume": 821262.0}, {"date": "2018-06-18", "close": 294.58, "volume": 994599.0}, {"date": "2018-06-19", "close": 295.26, "volume": 647494.0}, {"date": "2018-06-20", "close": 296.48, "volume": 767218.0}, {"date": "2018-06-21", "close": 287.37, "volume": 595239.0}, {"date": "2018-06-22", "close": 290.86, "volume": 481076.0}, {"date": "2018-06-25", "close": 288.27, "volume": 576547.0}, {"date": "2018-06-26", "close": 298.35, "volume": 984834.0}, {"date": "2018-06-27", "close": 285.35, "volume": 691974.0}, {"date": "2018-06-28", "close": 296.8, "volume": 675695.0}, {"date": "2018-06-29", "close": 298.93, "volume": 537677.0}, {"date": "2018-07-02", "close": 295.7, "volume": 591742.0}, {"date": "2018-07-03", "close": 297.43, "volume": 225185.0}, {"date": "2018-07-05", "close": 304.46, "volume": 429514.0}, {"date": "2018-07-06", "close": 312.91, "volume": 502747.0}, {"date": "2018-07-09", "close": 309.77, "volume": 587532.0}, {"date": "2018-07-10", "close": 308.15, "volume": 590771.0}, {"date": "2018-07-11", "close": 303.24, "volume": 392102.0}, {"date": "2018-07-12", "close": 318.05, "volume": 715924.0}, {"date": "2018-07-13", "close": 327.68, "volume": 933100.0}, {"date": "2018-07-16", "close": 343.25, "volume": 1028755.0}, {"date": "2018-07-17", "close": 359.8, "volume": 1698010.0}, {"date": "2018-07-18", "close": 369.35, "volume": 2049206.0}, {"date": "2018-07-19", "close": 374.61, "volume": 945850.0}, {"date": "2018-07-20", "close": 373.46, "volume": 779012.0}, {"date": "2018-07-23", "close": 363.29, "volume": 952652.0}, {"date": "2018-07-24", "close": 353.0, "volume": 655196.0}, {"date": "2018-07-25", "close": 364.99, "volume": 506672.0}, {"date": "2018-07-26", "close": 363.73, "volume": 387649.0}, {"date": "2018-07-27", "close": 354.57, "volume": 553384.0}, {"date": "2018-07-30", "close": 343.25, "volume": 780730.0}, {"date": "2018-07-31", "close": 342.91, "volume": 656595.0}, {"date": "2018-08-01", "close": 346.14, "volume": 576293.0}, {"date": "2018-08-02", "close": 339.27, "volume": 661694.0}, {"date": "2018-08-03", "close": 343.88, "volume": 380951.0}, {"date": "2018-08-06", "close": 348.52, "volume": 339870.0}, {"date": "2018-08-07", "close": 347.42, "volume": 886551.0}, {"date": "2018-08-08", "close": 344.43, "volume": 671384.0}, {"date": "2018-08-09", "close": 384.39, "volume": 2097305.0}, {"date": "2018-08-10", "close": 372.35, "volume": 986389.0}, {"date": "2018-08-13", "close": 358.86, "volume": 726100.0}, {"date": "2018-08-14", "close": 363.51, "volume": 267538.0}, {"date": "2018-08-15", "close": 344.79, "volume": 1156941.0}, {"date": "2018-08-16", "close": 334.8, "volume": 716736.0}, {"date": "2018-08-17", "close": 324.2, "volume": 859965.0}, {"date": "2018-08-20", "close": 319.75, "volume": 862916.0}, {"date": "2018-08-21", "close": 328.45, "volume": 1180302.0}, {"date": "2018-08-22", "close": 344.93, "volume": 1663902.0}, {"date": "2018-08-23", "close": 348.33, "volume": 653954.0}, {"date": "2018-08-24", "close": 367.54, "volume": 1453416.0}, {"date": "2018-08-27", "close": 374.85, "volume": 658263.0}, {"date": "2018-08-28", "close": 378.18, "volume": 578484.0}, {"date": "2018-08-29", "close": 377.44, "volume": 638102.0}, {"date": "2018-08-30", "close": 340.15, "volume": 1830646.0}, {"date": "2018-08-31", "close": 342.41, "volume": 883608.0}, {"date": "2018-09-04", "close": 342.27, "volume": 708023.0}, {"date": "2018-09-05", "close": 328.0, "volume": 1269158.0}, {"date": "2018-09-06", "close": 320.76, "volume": 992924.0}, {"date": "2018-09-07", "close": 326.5, "volume": 554468.0}, {"date": "2018-09-10", "close": 319.43, "volume": 426159.0}, {"date": "2018-09-11", "close": 318.73, "volume": 567991.0}, {"date": "2018-09-12", "close": 316.9, "volume": 697181.0}, {"date": "2018-09-13", "close": 320.67, "volume": 531433.0}, {"date": "2018-09-14", "close": 325.04, "volume": 743676.0}, {"date": "2018-09-17", "close": 322.26, "volume": 517569.0}, {"date": "2018-09-18", "close": 315.08, "volume": 827310.0}, {"date": "2018-09-19", "close": 315.81, "volume": 795635.0}, {"date": "2018-09-20", "close": 323.08, "volume": 520634.0}, {"date": "2018-09-21", "close": 319.68, "volume": 643837.0}, {"date": "2018-09-24", "close": 331.38, "volume": 1041249.0}, {"date": "2018-09-25", "close": 319.62, "volume": 798223.0}, {"date": "2018-09-26", "close": 330.75, "volume": 949206.0}, {"date": "2018-09-27", "close": 340.08, "volume": 1018481.0}, {"date": "2018-09-28", "close": 340.47, "volume": 487249.0}, {"date": "2018-10-01", "close": 332.49, "volume": 879860.0}, {"date": "2018-10-02", "close": 353.9, "volume": 1053670.0}, {"date": "2018-10-03", "close": 354.1, "volume": 716752.0}, {"date": "2018-10-04", "close": 339.46, "volume": 595051.0}, {"date": "2018-10-05", "close": 335.64, "volume": 635265.0}, {"date": "2018-10-08", "close": 339.5, "volume": 1093889.0}, {"date": "2018-10-09", "close": 340.06, "volume": 495838.0}, {"date": "2018-10-10", "close": 319.07, "volume": 833120.0}, {"date": "2018-10-11", "close": 304.86, "volume": 943689.0}, {"date": "2018-10-12", "close": 303.42, "volume": 1349421.0}, {"date": "2018-10-15", "close": 294.75, "volume": 1290665.0}, {"date": "2018-10-16", "close": 308.6, "volume": 1242175.0}, {"date": "2018-10-17", "close": 313.37, "volume": 536868.0}, {"date": "2018-10-18", "close": 298.76, "volume": 499099.0}, {"date": "2018-10-19", "close": 301.87, "volume": 418437.0}, {"date": "2018-10-22", "close": 313.56, "volume": 580818.0}, {"date": "2018-10-23", "close": 306.86, "volume": 505613.0}, {"date": "2018-10-24", "close": 291.4, "volume": 490683.0}, {"date": "2018-10-25", "close": 297.59, "volume": 599716.0}, {"date": "2018-10-26", "close": 295.37, "volume": 725171.0}, {"date": "2018-10-29", "close": 287.34, "volume": 956244.0}, {"date": "2018-10-30", "close": 310.41, "volume": 868620.0}, {"date": "2018-10-31", "close": 324.5, "volume": 1042267.0}, {"date": "2018-11-01", "close": 341.65, "volume": 842134.0}, {"date": "2018-11-02", "close": 354.39, "volume": 1360913.0}, {"date": "2018-11-05", "close": 357.62, "volume": 386464.0}, {"date": "2018-11-06", "close": 336.19, "volume": 593275.0}, {"date": "2018-11-07", "close": 349.56, "volume": 549201.0}, {"date": "2018-11-08", "close": 331.47, "volume": 568261.0}, {"date": "2018-11-09", "close": 325.69, "volume": 427926.0}, {"date": "2018-11-12", "close": 322.0, "volume": 596268.0}, {"date": "2018-11-13", "close": 327.94, "volume": 396377.0}, {"date": "2018-11-14", "close": 336.86, "volume": 614814.0}, {"date": "2018-11-15", "close": 340.77, "volume": 624715.0}, {"date": "2018-11-16", "close": 344.61, "volume": 450404.0}, {"date": "2018-11-19", "close": 335.39, "volume": 518316.0}, {"date": "2018-11-20", "close": 313.79, "volume": 1136743.0}, {"date": "2018-11-21", "close": 319.0, "volume": 692045.0}, {"date": "2018-11-23", "close": 309.82, "volume": 480023.0}, {"date": "2018-11-26", "close": 322.18, "volume": 644167.0}, {"date": "2018-11-27", "close": 331.72, "volume": 389527.0}, {"date": "2018-11-28", "close": 345.78, "volume": 658519.0}, {"date": "2018-11-29", "close": 357.99, "volume": 616410.0}, {"date": "2018-11-30", "close": 351.97, "volume": 915358.0}, {"date": "2018-12-03", "close": 369.51, "volume": 788823.0}, {"date": "2018-12-04", "close": 354.85, "volume": 718743.0}, {"date": "2018-12-06", "close": 350.56, "volume": 600827.0}, {"date": "2018-12-07", "close": 346.56, "volume": 389939.0}, {"date": "2018-12-10", "close": 353.52, "volume": 446873.0}, {"date": "2018-12-11", "close": 355.24, "volume": 591678.0}, {"date": "2018-12-12", "close": 361.36, "volume": 487773.0}, {"date": "2018-12-13", "close": 333.51, "volume": 721447.0}, {"date": "2018-12-14", "close": 326.52, "volume": 497433.0}, {"date": "2018-12-17", "close": 310.49, "volume": 533264.0}, {"date": "2018-12-18", "close": 310.83, "volume": 454839.0}, {"date": "2018-12-19", "close": 312.39, "volume": 747846.0}, {"date": "2018-12-20", "close": 306.4, "volume": 489468.0}, {"date": "2018-12-21", "close": 286.56, "volume": 1423400.0}, {"date": "2018-12-24", "close": 257.52, "volume": 1005360.0}, {"date": "2018-12-26", "close": 281.81, "volume": 1031361.0}, {"date": "2018-12-27", "close": 289.1, "volume": 579254.0}, {"date": "2018-12-28", "close": 292.09, "volume": 735622.0}, {"date": "2018-12-31", "close": 292.85, "volume": 390273.0}, {"date": "2019-01-02", "close": 298.01, "volume": 349003.0}, {"date": "2019-01-03", "close": 296.59, "volume": 564325.0}, {"date": "2019-01-04", "close": 315.33, "volume": 606126.0}, {"date": "2019-01-07", "close": 328.94, "volume": 467744.0}, {"date": "2019-01-08", "close": 328.49, "volume": 500925.0}, {"date": "2019-01-09", "close": 339.96, "volume": 590224.0}, {"date": "2019-01-10", "close": 339.59, "volume": 620163.0}, {"date": "2019-01-11", "close": 344.95, "volume": 431938.0}, {"date": "2019-01-14", "close": 339.77, "volume": 400674.0}, {"date": "2019-01-15", "close": 350.1, "volume": 513224.0}, {"date": "2019-01-16", "close": 344.92, "volume": 643606.0}, {"date": "2019-01-17", "close": 342.23, "volume": 388099.0}, {"date": "2019-01-18", "close": 350.66, "volume": 475878.0}, {"date": "2019-01-22", "close": 330.86, "volume": 621566.0}, {"date": "2019-01-23", "close": 328.88, "volume": 403437.0}, {"date": "2019-01-24", "close": 339.15, "volume": 456261.0}, {"date": "2019-01-25", "close": 342.88, "volume": 469254.0}, {"date": "2019-01-28", "close": 355.0, "volume": 468630.0}, {"date": "2019-01-29", "close": 351.23, "volume": 453024.0}, {"date": "2019-01-30", "close": 362.02, "volume": 572589.0}, {"date": "2019-01-31", "close": 364.0, "volume": 733753.0}, {"date": "2019-02-01", "close": 364.66, "volume": 495377.0}, {"date": "2019-02-04", "close": 368.08, "volume": 357949.0}, {"date": "2019-02-05", "close": 363.25, "volume": 451088.0}, {"date": "2019-02-06", "close": 358.92, "volume": 501482.0}, {"date": "2019-02-07", "close": 358.2, "volume": 332162.0}, {"date": "2019-02-08", "close": 347.82, "volume": 908111.0}, {"date": "2019-02-11", "close": 350.83, "volume": 559865.0}, {"date": "2019-02-12", "close": 364.0, "volume": 526853.0}, {"date": "2019-02-13", "close": 360.57, "volume": 228123.0}, {"date": "2019-02-14", "close": 359.84, "volume": 373567.0}, {"date": "2019-02-15", "close": 363.1, "volume": 243300.0}, {"date": "2019-02-19", "close": 367.21, "volume": 488854.0}, {"date": "2019-02-20", "close": 368.34, "volume": 399167.0}, {"date": "2019-02-21", "close": 364.98, "volume": 427070.0}, {"date": "2019-02-22", "close": 374.06, "volume": 304734.0}, {"date": "2019-02-25", "close": 375.09, "volume": 526308.0}, {"date": "2019-02-26", "close": 369.49, "volume": 777268.0}, {"date": "2019-02-27", "close": 446.68, "volume": 2615258.0}, {"date": "2019-02-28", "close": 458.79, "volume": 1125075.0}, {"date": "2019-03-01", "close": 451.64, "volume": 1402074.0}, {"date": "2019-03-04", "close": 463.8, "volume": 713297.0}, {"date": "2019-03-05", "close": 467.77, "volume": 705435.0}, {"date": "2019-03-06", "close": 461.53, "volume": 448135.0}, {"date": "2019-03-07", "close": 451.15, "volume": 1297859.0}, {"date": "2019-03-08", "close": 449.59, "volume": 588274.0}, {"date": "2019-03-11", "close": 481.11, "volume": 1141521.0}, {"date": "2019-03-12", "close": 483.48, "volume": 1488502.0}, {"date": "2019-03-13", "close": 507.93, "volume": 3277254.0}, {"date": "2019-03-14", "close": 493.79, "volume": 1060791.0}, {"date": "2019-03-15", "close": 488.73, "volume": 1120633.0}, {"date": "2019-03-18", "close": 484.97, "volume": 885722.0}, {"date": "2019-03-19", "close": 482.36, "volume": 685567.0}, {"date": "2019-03-20", "close": 497.95, "volume": 760760.0}, {"date": "2019-03-21", "close": 504.48, "volume": 463429.0}, {"date": "2019-03-22", "close": 497.37, "volume": 702908.0}, {"date": "2019-03-25", "close": 491.3, "volume": 402423.0}, {"date": "2019-03-26", "close": 493.9, "volume": 489398.0}, {"date": "2019-03-27", "close": 484.94, "volume": 632707.0}, {"date": "2019-03-28", "close": 497.15, "volume": 553043.0}, {"date": "2019-03-29", "close": 507.73, "volume": 389547.0}, {"date": "2019-04-01", "close": 518.11, "volume": 647978.0}, {"date": "2019-04-02", "close": 509.99, "volume": 574679.0}, {"date": "2019-04-03", "close": 508.58, "volume": 775037.0}, {"date": "2019-04-04", "close": 501.48, "volume": 693924.0}, {"date": "2019-04-05", "close": 502.85, "volume": 391165.0}, {"date": "2019-04-08", "close": 506.5, "volume": 210927.0}, {"date": "2019-04-09", "close": 505.18, "volume": 226021.0}, {"date": "2019-04-10", "close": 514.34, "volume": 318565.0}, {"date": "2019-04-11", "close": 503.73, "volume": 386231.0}, {"date": "2019-04-12", "close": 504.52, "volume": 317150.0}, {"date": "2019-04-15", "close": 513.68, "volume": 456708.0}, {"date": "2019-04-16", "close": 501.96, "volume": 469575.0}, {"date": "2019-04-17", "close": 498.38, "volume": 502321.0}, {"date": "2019-04-18", "close": 492.0, "volume": 634593.0}, {"date": "2019-04-22", "close": 490.77, "volume": 432627.0}, {"date": "2019-04-23", "close": 500.0, "volume": 655666.0}, {"date": "2019-04-24", "close": 486.01, "volume": 777126.0}, {"date": "2019-04-25", "close": 487.57, "volume": 1202130.0}, {"date": "2019-04-26", "close": 489.52, "volume": 424998.0}, {"date": "2019-04-29", "close": 494.16, "volume": 430404.0}, {"date": "2019-04-30", "close": 484.14, "volume": 451651.0}, {"date": "2019-05-01", "close": 484.73, "volume": 320090.0}, {"date": "2019-05-02", "close": 482.35, "volume": 508289.0}, {"date": "2019-05-03", "close": 578.94, "volume": 2195105.0}, {"date": "2019-05-06", "close": 567.69, "volume": 625095.0}, {"date": "2019-05-07", "close": 539.41, "volume": 726959.0}, {"date": "2019-05-08", "close": 536.06, "volume": 541216.0}, {"date": "2019-05-09", "close": 542.64, "volume": 546743.0}, {"date": "2019-05-10", "close": 557.84, "volume": 544575.0}, {"date": "2019-05-13", "close": 543.03, "volume": 664463.0}, {"date": "2019-05-14", "close": 562.69, "volume": 660025.0}, {"date": "2019-05-15", "close": 572.93, "volume": 583059.0}, {"date": "2019-05-16", "close": 595.73, "volume": 698150.0}, {"date": "2019-05-17", "close": 574.57, "volume": 551642.0}, {"date": "2019-05-20", "close": 574.09, "volume": 510491.0}, {"date": "2019-05-21", "close": 572.95, "volume": 366481.0}, {"date": "2019-05-22", "close": 569.49, "volume": 653510.0}, {"date": "2019-05-23", "close": 580.67, "volume": 424591.0}, {"date": "2019-05-24", "close": 592.55, "volume": 512636.0}, {"date": "2019-05-28", "close": 600.58, "volume": 593762.0}, {"date": "2019-05-29", "close": 573.61, "volume": 936587.0}, {"date": "2019-05-30", "close": 578.29, "volume": 400167.0}, {"date": "2019-05-31", "close": 570.52, "volume": 522921.0}, {"date": "2019-06-03", "close": 568.77, "volume": 688093.0}, {"date": "2019-06-04", "close": 551.71, "volume": 1173907.0}, {"date": "2019-06-05", "close": 569.15, "volume": 700002.0}, {"date": "2019-06-06", "close": 581.69, "volume": 555435.0}, {"date": "2019-06-07", "close": 604.49, "volume": 695299.0}, {"date": "2019-06-10", "close": 616.46, "volume": 564695.0}, {"date": "2019-06-11", "close": 613.3, "volume": 455835.0}, {"date": "2019-06-12", "close": 623.41, "volume": 625313.0}, {"date": "2019-06-13", "close": 635.59, "volume": 568003.0}, {"date": "2019-06-14", "close": 616.0, "volume": 621995.0}, {"date": "2019-06-17", "close": 618.85, "volume": 460026.0}, {"date": "2019-06-18", "close": 622.75, "volume": 465255.0}, {"date": "2019-06-19", "close": 641.39, "volume": 390918.0}, {"date": "2019-06-20", "close": 636.44, "volume": 581876.0}, {"date": "2019-06-21", "close": 630.65, "volume": 454922.0}, {"date": "2019-06-24", "close": 621.8, "volume": 357671.0}, {"date": "2019-06-25", "close": 614.54, "volume": 389095.0}, {"date": "2019-06-26", "close": 609.22, "volume": 462157.0}, {"date": "2019-06-27", "close": 610.67, "volume": 573627.0}, {"date": "2019-06-28", "close": 611.77, "volume": 375085.0}, {"date": "2019-07-01", "close": 619.31, "volume": 501524.0}, {"date": "2019-07-02", "close": 626.98, "volume": 425091.0}, {"date": "2019-07-03", "close": 633.52, "volume": 207503.0}, {"date": "2019-07-05", "close": 638.18, "volume": 300935.0}, {"date": "2019-07-08", "close": 629.97, "volume": 313739.0}, {"date": "2019-07-09", "close": 640.56, "volume": 339373.0}, {"date": "2019-07-10", "close": 633.33, "volume": 755087.0}, {"date": "2019-07-11", "close": 634.29, "volume": 467754.0}, {"date": "2019-07-12", "close": 644.79, "volume": 514696.0}, {"date": "2019-07-15", "close": 645.11, "volume": 636759.0}, {"date": "2019-07-16", "close": 633.95, "volume": 571956.0}, {"date": "2019-07-17", "close": 631.73, "volume": 383905.0}, {"date": "2019-07-18", "close": 648.67, "volume": 581004.0}, {"date": "2019-07-19", "close": 626.7, "volume": 479284.0}, {"date": "2019-07-22", "close": 636.51, "volume": 316476.0}, {"date": "2019-07-23", "close": 634.83, "volume": 417097.0}, {"date": "2019-07-24", "close": 660.0, "volume": 582030.0}, {"date": "2019-07-25", "close": 652.5, "volume": 558344.0}, {"date": "2019-07-26", "close": 654.71, "volume": 397641.0}, {"date": "2019-07-29", "close": 653.39, "volume": 312909.0}, {"date": "2019-07-30", "close": 633.78, "volume": 467100.0}, {"date": "2019-07-31", "close": 621.42, "volume": 427112.0}, {"date": "2019-08-01", "close": 626.45, "volume": 455917.0}, {"date": "2019-08-02", "close": 614.71, "volume": 341773.0}, {"date": "2019-08-05", "close": 574.25, "volume": 887176.0}, {"date": "2019-08-06", "close": 601.04, "volume": 566021.0}, {"date": "2019-08-07", "close": 613.54, "volume": 638075.0}, {"date": "2019-08-08", "close": 688.1, "volume": 1140855.0}, {"date": "2019-08-09", "close": 690.1, "volume": 544417.0}, {"date": "2019-08-12", "close": 623.65, "volume": 1761241.0}, {"date": "2019-08-13", "close": 637.57, "volume": 801827.0}, {"date": "2019-08-14", "close": 620.0, "volume": 464944.0}, {"date": "2019-08-15", "close": 613.25, "volume": 414128.0}, {"date": "2019-08-16", "close": 624.53, "volume": 354189.0}, {"date": "2019-08-19", "close": 603.35, "volume": 614695.0}, {"date": "2019-08-20", "close": 612.3, "volume": 362187.0}, {"date": "2019-08-21", "close": 629.83, "volume": 348447.0}, {"date": "2019-08-22", "close": 619.4, "volume": 278054.0}, {"date": "2019-08-23", "close": 598.18, "volume": 408061.0}, {"date": "2019-08-26", "close": 602.62, "volume": 332054.0}, {"date": "2019-08-27", "close": 594.13, "volume": 507733.0}, {"date": "2019-08-28", "close": 588.15, "volume": 385676.0}, {"date": "2019-08-29", "close": 593.49, "volume": 394955.0}, {"date": "2019-08-30", "close": 594.6, "volume": 290213.0}, {"date": "2019-09-03", "close": 581.0, "volume": 420906.0}, {"date": "2019-09-04", "close": 590.0, "volume": 379235.0}, {"date": "2019-09-05", "close": 605.69, "volume": 306880.0}, {"date": "2019-09-06", "close": 597.79, "volume": 198381.0}, {"date": "2019-09-09", "close": 571.13, "volume": 583889.0}, {"date": "2019-09-10", "close": 549.17, "volume": 1074105.0}, {"date": "2019-09-11", "close": 560.88, "volume": 672887.0}, {"date": "2019-09-12", "close": 571.73, "volume": 371814.0}, {"date": "2019-09-13", "close": 566.83, "volume": 415626.0}, {"date": "2019-09-16", "close": 554.05, "volume": 514781.0}, {"date": "2019-09-17", "close": 549.98, "volume": 433254.0}, {"date": "2019-09-18", "close": 542.52, "volume": 573687.0}, {"date": "2019-09-19", "close": 549.31, "volume": 454333.0}, {"date": "2019-09-20", "close": 547.97, "volume": 494563.0}, {"date": "2019-09-23", "close": 540.09, "volume": 339879.0}, {"date": "2019-09-24", "close": 537.29, "volume": 479834.0}, {"date": "2019-09-25", "close": 551.87, "volume": 368975.0}, {"date": "2019-09-26", "close": 549.86, "volume": 315398.0}, {"date": "2019-09-27", "close": 541.52, "volume": 339733.0}, {"date": "2019-09-30", "close": 551.23, "volume": 374298.0}, {"date": "2019-10-01", "close": 550.43, "volume": 325844.0}, {"date": "2019-10-02", "close": 544.09, "volume": 273229.0}, {"date": "2019-10-03", "close": 558.19, "volume": 313146.0}, {"date": "2019-10-04", "close": 559.22, "volume": 242004.0}, {"date": "2019-10-07", "close": 548.87, "volume": 276407.0}, {"date": "2019-10-08", "close": 525.63, "volume": 340953.0}, {"date": "2019-10-09", "close": 532.03, "volume": 432329.0}, {"date": "2019-10-10", "close": 542.41, "volume": 408307.0}, {"date": "2019-10-11", "close": 554.21, "volume": 492936.0}, {"date": "2019-10-14", "close": 555.58, "volume": 216450.0}, {"date": "2019-10-15", "close": 566.55, "volume": 419376.0}, {"date": "2019-10-16", "close": 548.98, "volume": 406883.0}, {"date": "2019-10-17", "close": 549.25, "volume": 383217.0}, {"date": "2019-10-18", "close": 536.27, "volume": 306753.0}, {"date": "2019-10-21", "close": 545.38, "volume": 253784.0}, {"date": "2019-10-22", "close": 536.89, "volume": 276534.0}, {"date": "2019-10-23", "close": 541.41, "volume": 237315.0}, {"date": "2019-10-24", "close": 551.62, "volume": 199528.0}, {"date": "2019-10-25", "close": 549.81, "volume": 272111.0}, {"date": "2019-10-28", "close": 540.03, "volume": 415910.0}, {"date": "2019-10-29", "close": 542.01, "volume": 273006.0}, {"date": "2019-10-30", "close": 551.05, "volume": 317213.0}, {"date": "2019-10-31", "close": 521.52, "volume": 973562.0}, {"date": "2019-11-01", "close": 490.0, "volume": 2172748.0}, {"date": "2019-11-04", "close": 485.79, "volume": 1373332.0}, {"date": "2019-11-05", "close": 485.06, "volume": 677425.0}, {"date": "2019-11-06", "close": 482.95, "volume": 628965.0}, {"date": "2019-11-07", "close": 491.99, "volume": 454340.0}, {"date": "2019-11-08", "close": 494.42, "volume": 390646.0}, {"date": "2019-11-11", "close": 497.62, "volume": 264336.0}, {"date": "2019-11-12", "close": 499.5, "volume": 727205.0}, {"date": "2019-11-13", "close": 513.73, "volume": 731038.0}, {"date": "2019-11-14", "close": 536.54, "volume": 877806.0}, {"date": "2019-11-15", "close": 550.1, "volume": 865946.0}, {"date": "2019-11-18", "close": 533.01, "volume": 624880.0}, {"date": "2019-11-19", "close": 536.33, "volume": 517050.0}, {"date": "2019-11-20", "close": 547.85, "volume": 585840.0}, {"date": "2019-11-21", "close": 562.0, "volume": 641755.0}, {"date": "2019-11-22", "close": 565.5, "volume": 434590.0}, {"date": "2019-11-25", "close": 585.0, "volume": 474565.0}, {"date": "2019-11-26", "close": 583.15, "volume": 553384.0}, {"date": "2019-11-27", "close": 589.4, "volume": 229949.0}, {"date": "2019-11-29", "close": 580.58, "volume": 297872.0}, {"date": "2019-12-02", "close": 580.0, "volume": 529787.0}, {"date": "2019-12-03", "close": 575.24, "volume": 431157.0}, {"date": "2019-12-04", "close": 575.24, "volume": 251323.0}, {"date": "2019-12-05", "close": 578.52, "volume": 266589.0}, {"date": "2019-12-06", "close": 583.0, "volume": 315525.0}, {"date": "2019-12-09", "close": 584.56, "volume": 366607.0}, {"date": "2019-12-10", "close": 586.69, "volume": 306654.0}, {"date": "2019-12-11", "close": 580.31, "volume": 462490.0}, {"date": "2019-12-12", "close": 579.98, "volume": 365445.0}, {"date": "2019-12-13", "close": 567.67, "volume": 631372.0}, {"date": "2019-12-16", "close": 582.18, "volume": 379643.0}, {"date": "2019-12-17", "close": 585.84, "volume": 253175.0}, {"date": "2019-12-18", "close": 582.0, "volume": 464779.0}, {"date": "2019-12-19", "close": 582.55, "volume": 556295.0}, {"date": "2019-12-20", "close": 592.54, "volume": 550553.0}, {"date": "2019-12-23", "close": 594.145, "volume": 264811.0}, {"date": "2019-12-24", "close": 594.53, "volume": 109003.0}, {"date": "2019-12-26", "close": 597.24, "volume": 175014.0}, {"date": "2019-12-27", "close": 599.24, "volume": 309245.0}, {"date": "2019-12-30", "close": 583.85, "volume": 333933.0}, {"date": "2019-12-31", "close": 571.94, "volume": 445187.0}, {"date": "2020-01-02", "close": 610.19, "volume": 588236.0}, {"date": "2020-01-03", "close": 607.8, "volume": 320950.0}, {"date": "2020-01-06", "close": 606.55, "volume": 209816.0}, {"date": "2020-01-07", "close": 625.0, "volume": 481971.0}, {"date": "2020-01-08", "close": 633.44, "volume": 334640.0}, {"date": "2020-01-09", "close": 646.43, "volume": 413868.0}, {"date": "2020-01-10", "close": 669.48, "volume": 680178.0}, {"date": "2020-01-13", "close": 691.1, "volume": 660948.0}, {"date": "2020-01-14", "close": 652.07, "volume": 976607.0}, {"date": "2020-01-15", "close": 659.98, "volume": 592390.0}, {"date": "2020-01-16", "close": 666.46, "volume": 315478.0}, {"date": "2020-01-17", "close": 673.01, "volume": 359200.0}, {"date": "2020-01-21", "close": 658.46, "volume": 590929.0}, {"date": "2020-01-22", "close": 663.15, "volume": 357222.0}, {"date": "2020-01-23", "close": 663.33, "volume": 265940.0}, {"date": "2020-01-24", "close": 660.58, "volume": 272974.0}, {"date": "2020-01-27", "close": 653.86, "volume": 338440.0}, {"date": "2020-01-28", "close": 674.72, "volume": 359628.0}, {"date": "2020-01-29", "close": 668.61, "volume": 367439.0}, {"date": "2020-01-30", "close": 671.08, "volume": 266963.0}, {"date": "2020-01-31", "close": 663.0, "volume": 302033.0}, {"date": "2020-02-03", "close": 677.98, "volume": 341108.0}, {"date": "2020-02-04", "close": 709.86, "volume": 506182.0}, {"date": "2020-02-05", "close": 675.84, "volume": 654261.0}, {"date": "2020-02-06", "close": 671.0, "volume": 395508.0}, {"date": "2020-02-07", "close": 646.02, "volume": 960390.0}, {"date": "2020-02-10", "close": 658.23, "volume": 696329.0}, {"date": "2020-02-11", "close": 651.62, "volume": 1452149.0}, {"date": "2020-02-12", "close": 699.82, "volume": 926532.0}, {"date": "2020-02-13", "close": 718.53, "volume": 1111053.0}, {"date": "2020-02-14", "close": 735.01, "volume": 967937.0}, {"date": "2020-02-18", "close": 728.45, "volume": 914879.0}, {"date": "2020-02-19", "close": 742.74, "volume": 530262.0}, {"date": "2020-02-20", "close": 742.59, "volume": 730955.0}, {"date": "2020-02-21", "close": 735.6, "volume": 562845.0}, {"date": "2020-02-24", "close": 673.46, "volume": 1281062.0}, {"date": "2020-02-25", "close": 630.0, "volume": 1261020.0}, {"date": "2020-02-26", "close": 632.05, "volume": 1290426.0}, {"date": "2020-02-27", "close": 600.0, "volume": 869711.0}, {"date": "2020-02-28", "close": 616.03, "volume": 1053040.0}, {"date": "2020-03-02", "close": 642.11, "volume": 644482.0}, {"date": "2020-03-03", "close": 624.73, "volume": 606771.0}, {"date": "2020-03-04", "close": 653.63, "volume": 471584.0}, {"date": "2020-03-05", "close": 627.88, "volume": 403405.0}, {"date": "2020-03-06", "close": 614.51, "volume": 599844.0}, {"date": "2020-03-09", "close": 539.64, "volume": 1046395.0}, {"date": "2020-03-10", "close": 599.07, "volume": 809034.0}, {"date": "2020-03-11", "close": 550.72, "volume": 580500.0}, {"date": "2020-03-12", "close": 502.0, "volume": 1437395.0}, {"date": "2020-03-13", "close": 535.69, "volume": 1229824.0}, {"date": "2020-03-16", "close": 467.32, "volume": 906808.0}, {"date": "2020-03-17", "close": 490.69, "volume": 1124989.0}, {"date": "2020-03-18", "close": 452.17, "volume": 1072117.0}, {"date": "2020-03-19", "close": 463.53, "volume": 673042.0}, {"date": "2020-03-20", "close": 452.88, "volume": 822295.0}, {"date": "2020-03-23", "close": 457.65, "volume": 897678.0}, {"date": "2020-03-24", "close": 490.0, "volume": 839255.0}, {"date": "2020-03-25", "close": 482.65, "volume": 880181.0}, {"date": "2020-03-26", "close": 489.56, "volume": 1047886.0}, {"date": "2020-03-27", "close": 471.43, "volume": 578384.0}, {"date": "2020-03-30", "close": 473.29, "volume": 640071.0}, {"date": "2020-03-31", "close": 488.58, "volume": 662564.0}, {"date": "2020-04-01", "close": 447.34, "volume": 965918.0}, {"date": "2020-04-02", "close": 462.87, "volume": 795414.0}, {"date": "2020-04-03", "close": 454.47, "volume": 868470.0}, {"date": "2020-04-06", "close": 506.16, "volume": 688257.0}, {"date": "2020-04-07", "close": 525.67, "volume": 711511.0}, {"date": "2020-04-08", "close": 544.0, "volume": 391283.0}, {"date": "2020-04-09", "close": 533.28, "volume": 497028.0}, {"date": "2020-04-13", "close": 543.0, "volume": 401423.0}, {"date": "2020-04-14", "close": 562.02, "volume": 644479.0}, {"date": "2020-04-15", "close": 588.64, "volume": 667031.0}, {"date": "2020-04-16", "close": 612.71, "volume": 932903.0}, {"date": "2020-04-17", "close": 597.5, "volume": 558253.0}, {"date": "2020-04-20", "close": 601.64, "volume": 550699.0}, {"date": "2020-04-21", "close": 573.38, "volume": 546844.0}, {"date": "2020-04-22", "close": 601.05, "volume": 669957.0}, {"date": "2020-04-23", "close": 586.71, "volume": 429297.0}, {"date": "2020-04-24", "close": 571.27, "volume": 728613.0}, {"date": "2020-04-27", "close": 589.47, "volume": 398845.0}, {"date": "2020-04-28", "close": 598.54, "volume": 456828.0}, {"date": "2020-04-29", "close": 602.42, "volume": 497320.0}, {"date": "2020-04-30", "close": 583.51, "volume": 604468.0}, {"date": "2020-05-01", "close": 605.52, "volume": 699100.0}, {"date": "2020-05-04", "close": 607.4, "volume": 415834.0}, {"date": "2020-05-05", "close": 620.94, "volume": 861762.0}, {"date": "2020-05-06", "close": 742.88, "volume": 2359081.0}, {"date": "2020-05-07", "close": 772.02, "volume": 853094.0}, {"date": "2020-05-08", "close": 784.52, "volume": 629401.0}, {"date": "2020-05-11", "close": 781.11, "volume": 501292.0}, {"date": "2020-05-12", "close": 762.09, "volume": 512676.0}, {"date": "2020-05-13", "close": 768.54, "volume": 645888.0}, {"date": "2020-05-14", "close": 777.27, "volume": 487434.0}, {"date": "2020-05-15", "close": 775.05, "volume": 350538.0}, {"date": "2020-05-18", "close": 794.56, "volume": 426164.0}, {"date": "2020-05-19", "close": 805.96, "volume": 672610.0}, {"date": "2020-05-20", "close": 828.31, "volume": 526673.0}, {"date": "2020-05-21", "close": 814.71, "volume": 482345.0}, {"date": "2020-05-22", "close": 841.31, "volume": 440683.0}, {"date": "2020-05-26", "close": 834.17, "volume": 546350.0}, {"date": "2020-05-27", "close": 820.83, "volume": 647723.0}, {"date": "2020-05-28", "close": 827.16, "volume": 360756.0}, {"date": "2020-05-29", "close": 851.67, "volume": 555378.0}, {"date": "2020-06-01", "close": 844.08, "volume": 298951.0}, {"date": "2020-06-02", "close": 859.77, "volume": 469014.0}, {"date": "2020-06-03", "close": 853.52, "volume": 489568.0}, {"date": "2020-06-04", "close": 839.99, "volume": 452705.0}, {"date": "2020-06-05", "close": 866.93, "volume": 414073.0}, {"date": "2020-06-08", "close": 858.86, "volume": 571401.0}, {"date": "2020-06-09", "close": 866.43, "volume": 388503.0}, {"date": "2020-06-10", "close": 886.78, "volume": 448327.0}, {"date": "2020-06-11", "close": 855.0, "volume": 485260.0}, {"date": "2020-06-12", "close": 896.43, "volume": 761705.0}, {"date": "2020-06-15", "close": 924.0, "volume": 647777.0}, {"date": "2020-06-16", "close": 950.26, "volume": 635103.0}, {"date": "2020-06-17", "close": 935.73, "volume": 491870.0}, {"date": "2020-06-18", "close": 926.02, "volume": 439850.0}, {"date": "2020-06-19", "close": 952.96, "volume": 507272.0}, {"date": "2020-06-22", "close": 984.54, "volume": 502151.0}, {"date": "2020-06-23", "close": 977.49, "volume": 457081.0}, {"date": "2020-06-24", "close": 953.77, "volume": 460299.0}, {"date": "2020-06-25", "close": 971.44, "volume": 333232.0}, {"date": "2020-06-26", "close": 973.17, "volume": 500846.0}, {"date": "2020-06-29", "close": 980.83, "volume": 335566.0}, {"date": "2020-06-30", "close": 985.77, "volume": 301000.0}, {"date": "2020-07-01", "close": 977.14, "volume": 525753.0}, {"date": "2020-07-02", "close": 988.42, "volume": 316771.0}, {"date": "2020-07-06", "close": 995.93, "volume": 626549.0}, {"date": "2020-07-07", "close": 1007.24, "volume": 408458.0}, {"date": "2020-07-08", "close": 1015.0, "volume": 386103.0}, {"date": "2020-07-09", "close": 1018.41, "volume": 455659.0}, {"date": "2020-07-10", "close": 1035.83, "volume": 292509.0}, {"date": "2020-07-13", "close": 981.97, "volume": 539155.0}, {"date": "2020-07-14", "close": 972.63, "volume": 659780.0}, {"date": "2020-07-15", "close": 971.63, "volume": 528516.0}, {"date": "2020-07-16", "close": 956.62, "volume": 329731.0}, {"date": "2020-07-17", "close": 964.72, "volume": 303029.0}, {"date": "2020-07-20", "close": 1024.81, "volume": 458853.0}, {"date": "2020-07-21", "close": 1018.9, "volume": 405358.0}, {"date": "2020-07-22", "close": 1019.39, "volume": 341895.0}, {"date": "2020-07-23", "close": 982.3, "volume": 379660.0}, {"date": "2020-07-24", "close": 988.99, "volume": 449649.0}, {"date": "2020-07-27", "close": 1070.44, "volume": 563192.0}, {"date": "2020-07-28", "close": 1039.56, "volume": 298042.0}, {"date": "2020-07-29", "close": 1086.91, "volume": 475517.0}, {"date": "2020-07-30", "close": 1107.5, "volume": 781790.0}, {"date": "2020-07-31", "close": 1124.62, "volume": 726538.0}, {"date": "2020-08-03", "close": 1172.62, "volume": 521591.0}, {"date": "2020-08-04", "close": 1173.93, "volume": 396389.0}, {"date": "2020-08-05", "close": 1225.45, "volume": 620168.0}, {"date": "2020-08-06", "close": 1219.96, "volume": 423946.0}, {"date": "2020-08-07", "close": 1193.97, "volume": 878194.0}, {"date": "2020-08-10", "close": 1124.31, "volume": 1101577.0}, {"date": "2020-08-11", "close": 1100.01, "volume": 670450.0}, {"date": "2020-08-12", "close": 1111.64, "volume": 566989.0}, {"date": "2020-08-13", "close": 1157.05, "volume": 839281.0}, {"date": "2020-08-14", "close": 1156.44, "volume": 351173.0}, {"date": "2020-08-17", "close": 1189.87, "volume": 429033.0}, {"date": "2020-08-18", "close": 1208.64, "volume": 443151.0}, {"date": "2020-08-19", "close": 1212.45, "volume": 411748.0}, {"date": "2020-08-20", "close": 1218.3, "volume": 252929.0}, {"date": "2020-08-21", "close": 1202.28, "volume": 291355.0}, {"date": "2020-08-24", "close": 1212.09, "volume": 278947.0}, {"date": "2020-08-25", "close": 1224.0, "volume": 274472.0}, {"date": "2020-08-26", "close": 1215.93, "volume": 463554.0}, {"date": "2020-08-27", "close": 1201.4, "volume": 253559.0}, {"date": "2020-08-28", "close": 1178.9, "volume": 587370.0}, {"date": "2020-08-31", "close": 1168.59, "volume": 706303.0}, {"date": "2020-09-01", "close": 1209.26, "volume": 671539.0}, {"date": "2020-09-02", "close": 1195.96, "volume": 717677.0}, {"date": "2020-09-03", "close": 1087.12, "volume": 1097642.0}, {"date": "2020-09-04", "close": 1083.38, "volume": 899671.0}, {"date": "2020-09-08", "close": 1022.53, "volume": 714156.0}, {"date": "2020-09-09", "close": 1057.34, "volume": 667939.0}, {"date": "2020-09-10", "close": 1040.99, "volume": 689057.0}, {"date": "2020-09-11", "close": 1032.98, "volume": 405351.0}, {"date": "2020-09-14", "close": 1036.77, "volume": 449434.0}, {"date": "2020-09-15", "close": 1029.99, "volume": 451331.0}, {"date": "2020-09-16", "close": 1003.0, "volume": 463299.0}, {"date": "2020-09-17", "close": 980.15, "volume": 737991.0}, {"date": "2020-09-18", "close": 998.06, "volume": 609703.0}, {"date": "2020-09-21", "close": 1011.99, "volume": 423615.0}, {"date": "2020-09-22", "close": 1060.97, "volume": 626924.0}, {"date": "2020-09-23", "close": 1020.96, "volume": 547405.0}, {"date": "2020-09-24", "close": 1034.63, "volume": 553812.0}, {"date": "2020-09-25", "close": 1062.0, "volume": 419537.0}, {"date": "2020-09-28", "close": 1093.43, "volume": 472570.0}, {"date": "2020-09-29", "close": 1082.87, "volume": 235339.0}, {"date": "2020-09-30", "close": 1082.48, "volume": 348154.0}, {"date": "2020-10-01", "close": 1115.34, "volume": 424261.0}, {"date": "2020-10-02", "close": 1079.33, "volume": 405613.0}, {"date": "2020-10-05", "close": 1090.58, "volume": 315150.0}, {"date": "2020-10-06", "close": 1091.39, "volume": 412658.0}, {"date": "2020-10-07", "close": 1145.0, "volume": 555889.0}, {"date": "2020-10-08", "close": 1160.37, "volume": 448227.0}, {"date": "2020-10-09", "close": 1199.84, "volume": 455356.0}, {"date": "2020-10-12", "close": 1215.75, "volume": 542212.0}, {"date": "2020-10-13", "close": 1269.17, "volume": 583493.0}, {"date": "2020-10-14", "close": 1238.7, "volume": 605761.0}, {"date": "2020-10-15", "close": 1257.89, "volume": 468176.0}, {"date": "2020-10-16", "close": 1271.38, "volume": 363859.0}, {"date": "2020-10-19", "close": 1284.05, "volume": 645125.0}, {"date": "2020-10-20", "close": 1333.66, "volume": 741957.0}, {"date": "2020-10-21", "close": 1299.13, "volume": 708249.0}, {"date": "2020-10-22", "close": 1294.32, "volume": 377443.0}, {"date": "2020-10-23", "close": 1312.16, "volume": 262070.0}, {"date": "2020-10-26", "close": 1281.44, "volume": 346791.0}, {"date": "2020-10-27", "close": 1282.47, "volume": 328198.0}, {"date": "2020-10-28", "close": 1273.59, "volume": 325089.0}, {"date": "2020-10-29", "close": 1300.98, "volume": 394765.0}, {"date": "2020-10-30", "close": 1214.05, "volume": 620500.0}, {"date": "2020-11-02", "close": 1215.86, "volume": 406891.0}, {"date": "2020-11-03", "close": 1233.97, "volume": 330178.0}, {"date": "2020-11-04", "close": 1315.69, "volume": 610120.0}, {"date": "2020-11-05", "close": 1437.8, "volume": 902246.0}, {"date": "2020-11-06", "close": 1485.86, "volume": 567822.0}, {"date": "2020-11-09", "close": 1330.72, "volume": 961946.0}, {"date": "2020-11-10", "close": 1226.03, "volume": 1031196.0}, {"date": "2020-11-11", "close": 1304.49, "volume": 700127.0}, {"date": "2020-11-12", "close": 1296.0, "volume": 631942.0}, {"date": "2020-11-13", "close": 1301.66, "volume": 446168.0}, {"date": "2020-11-16", "close": 1286.31, "volume": 445836.0}, {"date": "2020-11-17", "close": 1300.81, "volume": 400088.0}, {"date": "2020-11-18", "close": 1318.09, "volume": 498591.0}, {"date": "2020-11-19", "close": 1370.3, "volume": 485092.0}, {"date": "2020-11-20", "close": 1416.99, "volume": 615525.0}, {"date": "2020-11-23", "close": 1451.77, "volume": 640614.0}, {"date": "2020-11-24", "close": 1439.28, "volume": 586304.0}, {"date": "2020-11-25", "close": 1480.36, "volume": 489442.0}, {"date": "2020-11-27", "close": 1513.43, "volume": 286797.0}, {"date": "2020-11-30", "close": 1553.33, "volume": 722570.0}, {"date": "2020-12-01", "close": 1521.66, "volume": 558170.0}, {"date": "2020-12-02", "close": 1522.86, "volume": 468544.0}, {"date": "2020-12-03", "close": 1560.34, "volume": 402867.0}, {"date": "2020-12-04", "close": 1557.38, "volume": 290937.0}, {"date": "2020-12-07", "close": 1575.6, "volume": 358924.0}, {"date": "2020-12-08", "close": 1615.88, "volume": 401502.0}, {"date": "2020-12-09", "close": 1536.54, "volume": 858265.0}, {"date": "2020-12-10", "close": 1589.52, "volume": 447173.0}, {"date": "2020-12-11", "close": 1606.63, "volume": 479293.0}, {"date": "2020-12-14", "close": 1618.06, "volume": 479748.0}, {"date": "2020-12-15", "close": 1668.99, "volume": 528687.0}, {"date": "2020-12-16", "close": 1669.54, "volume": 514673.0}, {"date": "2020-12-17", "close": 1679.99, "volume": 375777.0}, {"date": "2020-12-18", "close": 1723.68, "volume": 531934.0}, {"date": "2020-12-21", "close": 1697.89, "volume": 457179.0}, {"date": "2020-12-22", "close": 1732.39, "volume": 309838.0}, {"date": "2020-12-23", "close": 1670.01, "volume": 419331.0}, {"date": "2020-12-24", "close": 1690.48, "volume": 132839.0}, {"date": "2020-12-28", "close": 1663.72, "volume": 286040.0}, {"date": "2020-12-29", "close": 1673.49, "volume": 278383.0}, {"date": "2020-12-30", "close": 1712.94, "volume": 304386.0}, {"date": "2020-12-31", "close": 1675.22, "volume": 254474.0}, {"date": "2021-01-04", "close": 1640.0, "volume": 851119.0}, {"date": "2021-01-05", "close": 1650.0, "volume": 530448.0}, {"date": "2021-01-06", "close": 1571.98, "volume": 585036.0}, {"date": "2021-01-07", "close": 1597.97, "volume": 1170809.0}, {"date": "2021-01-08", "close": 1719.0, "volume": 737457.0}, {"date": "2021-01-11", "close": 1761.55, "volume": 599700.0}, {"date": "2021-01-12", "close": 1810.09, "volume": 616446.0}, {"date": "2021-01-13", "close": 1798.19, "volume": 506715.0}, {"date": "2021-01-14", "close": 1852.53, "volume": 547044.0}, {"date": "2021-01-15", "close": 1851.78, "volume": 534968.0}, {"date": "2021-01-19", "close": 1913.21, "volume": 707480.0}, {"date": "2021-01-20", "close": 1984.34, "volume": 639431.0}, {"date": "2021-01-21", "close": 1940.19, "volume": 618353.0}, {"date": "2021-01-22", "close": 1965.05, "volume": 515839.0}, {"date": "2021-01-25", "close": 1880.0, "volume": 587516.0}, {"date": "2021-01-26", "close": 1807.74, "volume": 713728.0}, {"date": "2021-01-27", "close": 1718.7, "volume": 1023061.0}, {"date": "2021-01-28", "close": 1844.73, "volume": 639875.0}, {"date": "2021-01-29", "close": 1779.51, "volume": 694819.0}, {"date": "2021-02-01", "close": 1896.79, "volume": 606597.0}, {"date": "2021-02-02", "close": 1909.99, "volume": 464834.0}, {"date": "2021-02-03", "close": 1870.52, "volume": 319644.0}, {"date": "2021-02-04", "close": 1893.35, "volume": 370092.0}, {"date": "2021-02-05", "close": 1918.13, "volume": 306392.0}, {"date": "2021-02-08", "close": 1900.89, "volume": 475092.0}, {"date": "2021-02-09", "close": 1878.0, "volume": 341431.0}, {"date": "2021-02-10", "close": 1905.27, "volume": 339404.0}, {"date": "2021-02-11", "close": 1942.25, "volume": 376591.0}, {"date": "2021-02-12", "close": 1943.0, "volume": 308530.0}, {"date": "2021-02-16", "close": 1939.87, "volume": 379835.0}, {"date": "2021-02-17", "close": 1890.25, "volume": 431171.0}, {"date": "2021-02-18", "close": 1891.09, "volume": 339200.0}, {"date": "2021-02-19", "close": 1910.39, "volume": 475667.0}, {"date": "2021-02-22", "close": 1788.82, "volume": 738288.0}, {"date": "2021-02-23", "close": 1775.79, "volume": 710795.0}, {"date": "2021-02-24", "close": 1714.0, "volume": 683317.0}, {"date": "2021-02-25", "close": 1613.06, "volume": 699688.0}, {"date": "2021-02-26", "close": 1638.11, "volume": 765065.0}, {"date": "2021-03-01", "close": 1713.28, "volume": 756422.0}, {"date": "2021-03-02", "close": 1642.41, "volume": 1057635.0}, {"date": "2021-03-03", "close": 1528.0, "volume": 1120711.0}, {"date": "2021-03-04", "close": 1458.64, "volume": 1264741.0}, {"date": "2021-03-05", "close": 1470.24, "volume": 1269518.0}, {"date": "2021-03-08", "close": 1369.54, "volume": 876911.0}, {"date": "2021-03-09", "close": 1452.01, "volume": 930952.0}, {"date": "2021-03-10", "close": 1435.57, "volume": 579457.0}, {"date": "2021-03-11", "close": 1570.78, "volume": 875116.0}, {"date": "2021-03-12", "close": 1550.15, "volume": 472835.0}, {"date": "2021-03-15", "close": 1581.32, "volume": 355344.0}, {"date": "2021-03-16", "close": 1550.49, "volume": 400383.0}, {"date": "2021-03-17", "close": 1537.62, "volume": 470668.0}, {"date": "2021-03-18", "close": 1436.17, "volume": 729952.0}, {"date": "2021-03-19", "close": 1448.89, "volume": 608812.0}, {"date": "2021-03-22", "close": 1476.11, "volume": 383758.0}, {"date": "2021-03-23", "close": 1446.65, "volume": 434306.0}, {"date": "2021-03-24", "close": 1387.85, "volume": 563068.0}, {"date": "2021-03-25", "close": 1402.5, "volume": 610071.0}, {"date": "2021-03-26", "close": 1431.97, "volume": 584593.0}, {"date": "2021-03-29", "close": 1403.42, "volume": 458957.0}, {"date": "2021-03-30", "close": 1428.03, "volume": 408151.0}, {"date": "2021-03-31", "close": 1472.14, "volume": 490826.0}, {"date": "2021-04-01", "close": 1510.5, "volume": 581675.0}, {"date": "2021-04-05", "close": 1503.45, "volume": 344397.0}, {"date": "2021-04-06", "close": 1547.79, "volume": 538637.0}, {"date": "2021-04-07", "close": 1542.0, "volume": 319419.0}, {"date": "2021-04-08", "close": 1588.0, "volume": 530302.0}, {"date": "2021-04-09", "close": 1584.73, "volume": 354691.0}, {"date": "2021-04-12", "close": 1593.65, "volume": 289407.0}, {"date": "2021-04-13", "close": 1598.2, "volume": 292212.0}, {"date": "2021-04-14", "close": 1546.56, "volume": 363420.0}, {"date": "2021-04-15", "close": 1599.48, "volume": 403109.0}, {"date": "2021-04-16", "close": 1591.88, "volume": 312708.0}, {"date": "2021-04-19", "close": 1570.99, "volume": 321950.0}, {"date": "2021-04-20", "close": 1533.41, "volume": 412902.0}, {"date": "2021-04-21", "close": 1576.99, "volume": 378818.0}, {"date": "2021-04-22", "close": 1563.46, "volume": 341995.0}, {"date": "2021-04-23", "close": 1600.91, "volume": 309216.0}, {"date": "2021-04-26", "close": 1623.01, "volume": 361237.0}, {"date": "2021-04-27", "close": 1604.94, "volume": 307448.0}, {"date": "2021-04-28", "close": 1622.0, "volume": 433617.0}, {"date": "2021-04-29", "close": 1588.23, "volume": 313784.0}, {"date": "2021-04-30", "close": 1570.98, "volume": 271379.0}, {"date": "2021-05-03", "close": 1571.53, "volume": 334275.0}, {"date": "2021-05-04", "close": 1526.91, "volume": 439320.0}, {"date": "2021-05-05", "close": 1530.54, "volume": 384704.0}, {"date": "2021-05-06", "close": 1446.34, "volume": 1009519.0}, {"date": "2021-05-07", "close": 1481.26, "volume": 642304.0}, {"date": "2021-05-10", "close": 1384.46, "volume": 649035.0}, {"date": "2021-05-11", "close": 1381.42, "volume": 704493.0}, {"date": "2021-05-12", "close": 1302.49, "volume": 753601.0}, {"date": "2021-05-13", "close": 1296.65, "volume": 772466.0}, {"date": "2021-05-14", "close": 1323.1, "volume": 473013.0}, {"date": "2021-05-17", "close": 1336.78, "volume": 364762.0}, {"date": "2021-05-18", "close": 1346.06, "volume": 372030.0}, {"date": "2021-05-19", "close": 1322.31, "volume": 627297.0}, {"date": "2021-05-20", "close": 1374.99, "volume": 594438.0}, {"date": "2021-05-21", "close": 1367.12, "volume": 553669.0}, {"date": "2021-05-24", "close": 1367.33, "volume": 265296.0}, {"date": "2021-05-25", "close": 1365.42, "volume": 319555.0}, {"date": "2021-05-26", "close": 1385.47, "volume": 398647.0}, {"date": "2021-05-27", "close": 1355.0, "volume": 712268.0}, {"date": "2021-05-28", "close": 1358.67, "volume": 352215.0}, {"date": "2021-06-01", "close": 1368.87, "volume": 437301.0}, {"date": "2021-06-02", "close": 1362.45, "volume": 287509.0}, {"date": "2021-06-03", "close": 1324.15, "volume": 299163.0}, {"date": "2021-06-04", "close": 1325.42, "volume": 348277.0}, {"date": "2021-06-07", "close": 1325.19, "volume": 322748.0}, {"date": "2021-06-08", "close": 1311.53, "volume": 486036.0}, {"date": "2021-06-09", "close": 1316.66, "volume": 382948.0}, {"date": "2021-06-10", "close": 1373.35, "volume": 594847.0}, {"date": "2021-06-11", "close": 1392.75, "volume": 485391.0}, {"date": "2021-06-14", "close": 1432.63, "volume": 477809.0}, {"date": "2021-06-15", "close": 1404.78, "volume": 482864.0}, {"date": "2021-06-16", "close": 1427.23, "volume": 419874.0}, {"date": "2021-06-17", "close": 1462.58, "volume": 462061.0}, {"date": "2021-06-18", "close": 1468.06, "volume": 529693.0}, {"date": "2021-06-21", "close": 1476.34, "volume": 328263.0}, {"date": "2021-06-22", "close": 1505.0, "volume": 375005.0}, {"date": "2021-06-23", "close": 1532.76, "volume": 355038.0}, {"date": "2021-06-24", "close": 1542.39, "volume": 375379.0}, {"date": "2021-06-25", "close": 1541.72, "volume": 284362.0}, {"date": "2021-06-28", "close": 1570.72, "volume": 283898.0}, {"date": "2021-06-29", "close": 1583.0, "volume": 226276.0}, {"date": "2021-06-30", "close": 1557.79, "volume": 231114.0}, {"date": "2021-07-01", "close": 1544.99, "volume": 244320.0}, {"date": "2021-07-02", "close": 1551.96, "volume": 144105.0}, {"date": "2021-07-06", "close": 1553.96, "volume": 254398.0}, {"date": "2021-07-07", "close": 1540.9, "volume": 255240.0}, {"date": "2021-07-08", "close": 1526.93, "volume": 337271.0}, {"date": "2021-07-09", "close": 1554.97, "volume": 227025.0}, {"date": "2021-07-12", "close": 1526.0, "volume": 269381.0}, {"date": "2021-07-13", "close": 1548.21, "volume": 381807.0}, {"date": "2021-07-14", "close": 1507.01, "volume": 296742.0}, {"date": "2021-07-15", "close": 1508.48, "volume": 221236.0}, {"date": "2021-07-16", "close": 1512.51, "volume": 237937.0}, {"date": "2021-07-19", "close": 1497.27, "volume": 274504.0}, {"date": "2021-07-20", "close": 1542.15, "volume": 296183.0}, {"date": "2021-07-21", "close": 1550.17, "volume": 164213.0}, {"date": "2021-07-22", "close": 1591.22, "volume": 320767.0}, {"date": "2021-07-23", "close": 1613.81, "volume": 337110.0}, {"date": "2021-07-26", "close": 1585.71, "volume": 240058.0}, {"date": "2021-07-27", "close": 1580.0, "volume": 376450.0}, {"date": "2021-07-28", "close": 1637.03, "volume": 360466.0}, {"date": "2021-07-29", "close": 1641.52, "volume": 239772.0}, {"date": "2021-07-30", "close": 1568.7, "volume": 415080.0}, {"date": "2021-08-02", "close": 1578.65, "volume": 328063.0}, {"date": "2021-08-03", "close": 1575.7, "volume": 231900.0}, {"date": "2021-08-04", "close": 1570.0, "volume": 276402.0}, {"date": "2021-08-05", "close": 1786.11, "volume": 1293805.0}, {"date": "2021-08-06", "close": 1756.27, "volume": 442328.0}, {"date": "2021-08-09", "close": 1755.74, "volume": 244358.0}, {"date": "2021-08-10", "close": 1878.53, "volume": 844550.0}, {"date": "2021-08-11", "close": 1887.57, "volume": 484539.0}, {"date": "2021-08-12", "close": 1842.665, "volume": 323362.0}, {"date": "2021-08-13", "close": 1851.6, "volume": 262530.0}, {"date": "2021-08-16", "close": 1795.0, "volume": 452741.0}, {"date": "2021-08-17", "close": 1767.99, "volume": 328367.0}, {"date": "2021-08-18", "close": 1784.13, "volume": 315319.0}, {"date": "2021-08-19", "close": 1759.96, "volume": 319970.0}, {"date": "2021-08-20", "close": 1786.54, "volume": 232104.0}, {"date": "2021-08-23", "close": 1810.0, "volume": 427292.0}, {"date": "2021-08-24", "close": 1855.29, "volume": 357964.0}, {"date": "2021-08-25", "close": 1871.94, "volume": 260338.0}, {"date": "2021-08-26", "close": 1835.68, "volume": 261951.0}, {"date": "2021-08-27", "close": 1865.0, "volume": 253613.0}, {"date": "2021-08-30", "close": 1878.9, "volume": 285401.0}, {"date": "2021-08-31", "close": 1867.45, "volume": 278551.0}, {"date": "2021-09-01", "close": 1896.51, "volume": 311152.0}, {"date": "2021-09-02", "close": 1931.33, "volume": 451186.0}, {"date": "2021-09-03", "close": 1946.01, "volume": 228890.0}, {"date": "2021-09-07", "close": 1953.83, "volume": 195308.0}, {"date": "2021-09-08", "close": 1906.14, "volume": 334693.0}, {"date": "2021-09-09", "close": 1883.41, "volume": 288776.0}, {"date": "2021-09-10", "close": 1847.41, "volume": 327424.0}, {"date": "2021-09-13", "close": 1852.61, "volume": 221661.0}, {"date": "2021-09-14", "close": 1856.34, "volume": 175009.0}, {"date": "2021-09-15", "close": 1889.26, "volume": 239321.0}, {"date": "2021-09-16", "close": 1881.35, "volume": 204011.0}, {"date": "2021-09-17", "close": 1878.23, "volume": 295065.0}, {"date": "2021-09-20", "close": 1820.7, "volume": 383814.0}, {"date": "2021-09-21", "close": 1838.59, "volume": 203770.0}, {"date": "2021-09-22", "close": 1879.49, "volume": 197457.0}, {"date": "2021-09-23", "close": 1886.49, "volume": 211868.0}, {"date": "2021-09-24", "close": 1869.62, "volume": 236555.0}, {"date": "2021-09-27", "close": 1768.15, "volume": 509593.0}, {"date": "2021-09-28", "close": 1682.01, "volume": 587995.0}, {"date": "2021-09-29", "close": 1662.99, "volume": 371321.0}, {"date": "2021-09-30", "close": 1679.4, "volume": 366450.0}, {"date": "2021-10-01", "close": 1667.6, "volume": 254927.0}, {"date": "2021-10-04", "close": 1592.75, "volume": 498617.0}, {"date": "2021-10-05", "close": 1585.44, "volume": 394562.0}, {"date": "2021-10-06", "close": 1548.57, "volume": 442003.0}, {"date": "2021-10-07", "close": 1554.04, "volume": 489569.0}, {"date": "2021-10-08", "close": 1511.19, "volume": 426032.0}, {"date": "2021-10-11", "close": 1459.32, "volume": 480913.0}, {"date": "2021-10-12", "close": 1461.25, "volume": 317149.0}, {"date": "2021-10-13", "close": 1518.43, "volume": 412001.0}, {"date": "2021-10-14", "close": 1524.25, "volume": 297058.0}, {"date": "2021-10-15", "close": 1563.09, "volume": 357070.0}, {"date": "2021-10-18", "close": 1592.62, "volume": 304375.0}, {"date": "2021-10-19", "close": 1591.26, "volume": 384102.0}, {"date": "2021-10-20", "close": 1604.01, "volume": 228654.0}, {"date": "2021-10-21", "close": 1583.94, "volume": 356192.0}, {"date": "2021-10-22", "close": 1503.78, "volume": 594677.0}, {"date": "2021-10-25", "close": 1536.51, "volume": 446184.0}, {"date": "2021-10-26", "close": 1544.66, "volume": 281466.0}, {"date": "2021-10-27", "close": 1500.0, "volume": 373582.0}, {"date": "2021-10-28", "close": 1516.87, "volume": 376946.0}, {"date": "2021-10-29", "close": 1481.02, "volume": 424563.0}, {"date": "2021-11-01", "close": 1489.66, "volume": 411469.0}, {"date": "2021-11-02", "close": 1508.71, "volume": 312727.0}, {"date": "2021-11-03", "close": 1531.93, "volume": 475637.0}, {"date": "2021-11-04", "close": 1556.49, "volume": 525178.0}, {"date": "2021-11-05", "close": 1629.76, "volume": 942906.0}, {"date": "2021-11-08", "close": 1650.0, "volume": 516222.0}, {"date": "2021-11-09", "close": 1709.98, "volume": 551206.0}, {"date": "2021-11-10", "close": 1592.22, "volume": 557330.0}, {"date": "2021-11-11", "close": 1577.08, "volume": 291669.0}, {"date": "2021-11-12", "close": 1597.15, "volume": 323336.0}, {"date": "2021-11-15", "close": 1633.21, "volume": 294128.0}, {"date": "2021-11-16", "close": 1541.55, "volume": 1322373.0}, {"date": "2021-11-17", "close": 1487.33, "volume": 690634.0}, {"date": "2021-11-18", "close": 1446.1, "volume": 783018.0}, {"date": "2021-11-19", "close": 1401.27, "volume": 852636.0}, {"date": "2021-11-22", "close": 1314.83, "volume": 1113685.0}, {"date": "2021-11-23", "close": 1285.0, "volume": 886097.0}, {"date": "2021-11-24", "close": 1273.0, "volume": 838097.0}, {"date": "2021-11-26", "close": 1258.71, "volume": 464821.0}, {"date": "2021-11-29", "close": 1234.1, "volume": 961252.0}, {"date": "2021-11-30", "close": 1188.41, "volume": 895561.0}, {"date": "2021-12-01", "close": 1104.2, "volume": 1041930.0}, {"date": "2021-12-02", "close": 1129.22, "volume": 1516841.0}, {"date": "2021-12-03", "close": 1052.95, "volume": 1293218.0}, {"date": "2021-12-06", "close": 1112.14, "volume": 1362102.0}, {"date": "2021-12-07", "close": 1178.26, "volume": 1308359.0}, {"date": "2021-12-08", "close": 1210.4, "volume": 1194083.0}, {"date": "2021-12-09", "close": 1131.84, "volume": 941530.0}, {"date": "2021-12-10", "close": 1144.5, "volume": 652905.0}, {"date": "2021-12-13", "close": 1180.0, "volume": 732015.0}, {"date": "2021-12-14", "close": 1190.4, "volume": 645282.0}, {"date": "2021-12-15", "close": 1210.12, "volume": 608122.0}, {"date": "2021-12-16", "close": 1178.03, "volume": 748559.0}, {"date": "2021-12-17", "close": 1187.55, "volume": 747414.0}, {"date": "2021-12-20", "close": 1187.36, "volume": 409714.0}, {"date": "2021-12-21", "close": 1224.51, "volume": 558176.0}, {"date": "2021-12-22", "close": 1227.94, "volume": 339697.0}, {"date": "2021-12-23", "close": 1262.73, "volume": 420449.0}, {"date": "2021-12-27", "close": 1299.11, "volume": 486562.0}, {"date": "2021-12-28", "close": 1316.28, "volume": 408140.0}, {"date": "2021-12-29", "close": 1323.56, "volume": 405731.0}, {"date": "2021-12-30", "close": 1356.46, "volume": 441945.0}, {"date": "2021-12-31", "close": 1348.4, "volume": 317262.0}, {"date": "2022-01-03", "close": 1332.94, "volume": 488442.0}, {"date": "2022-01-04", "close": 1241.38, "volume": 912248.0}, {"date": "2022-01-05", "close": 1129.69, "volume": 1066891.0}, {"date": "2022-01-06", "close": 1156.78, "volume": 773870.0}, {"date": "2022-01-07", "close": 1085.36, "volume": 1102356.0}, {"date": "2022-01-10", "close": 1053.31, "volume": 1372339.0}, {"date": "2022-01-11", "close": 1166.07, "volume": 1125981.0}, {"date": "2022-01-12", "close": 1210.91, "volume": 1034860.0}, {"date": "2022-01-13", "close": 1131.01, "volume": 710517.0}, {"date": "2022-01-14", "close": 1122.74, "volume": 477239.0}, {"date": "2022-01-18", "close": 1100.75, "volume": 461850.0}, {"date": "2022-01-19", "close": 1060.94, "volume": 820606.0}, {"date": "2022-01-20", "close": 1091.31, "volume": 710282.0}, {"date": "2022-01-21", "close": 1052.56, "volume": 855167.0}, {"date": "2022-01-24", "close": 1026.63, "volume": 1376181.0}, {"date": "2022-01-25", "close": 1001.65, "volume": 749856.0}, {"date": "2022-01-26", "close": 975.64, "volume": 636586.0}, {"date": "2022-01-27", "close": 992.5, "volume": 716166.0}, {"date": "2022-01-28", "close": 1048.63, "volume": 642440.0}, {"date": "2022-01-31", "close": 1132.06, "volume": 555754.0}, {"date": "2022-02-01", "close": 1138.11, "volume": 475922.0}, {"date": "2022-02-02", "close": 1082.6, "volume": 389156.0}, {"date": "2022-02-03", "close": 999.74, "volume": 692486.0}, {"date": "2022-02-04", "close": 1035.33, "volume": 625344.0}, {"date": "2022-02-07", "close": 1035.14, "volume": 384469.0}, {"date": "2022-02-08", "close": 1050.87, "volume": 338123.0}, {"date": "2022-02-09", "close": 1133.2, "volume": 593050.0}, {"date": "2022-02-10", "close": 1122.42, "volume": 539116.0}, {"date": "2022-02-11", "close": 1091.09, "volume": 503116.0}, {"date": "2022-02-14", "close": 1119.01, "volume": 479554.0}, {"date": "2022-02-15", "close": 1170.3, "volume": 467637.0}, {"date": "2022-02-16", "close": 1133.84, "volume": 558978.0}, {"date": "2022-02-17", "close": 1021.07, "volume": 722281.0}, {"date": "2022-02-18", "close": 937.26, "volume": 1178960.0}, {"date": "2022-02-22", "close": 887.86, "volume": 1281325.0}, {"date": "2022-02-23", "close": 920.57, "volume": 1932768.0}, {"date": "2022-02-24", "close": 1033.59, "volume": 1273008.0}, {"date": "2022-02-25", "close": 1111.39, "volume": 1178906.0}, {"date": "2022-02-28", "close": 1126.65, "volume": 821532.0}, {"date": "2022-03-01", "close": 1124.52, "volume": 537498.0}, {"date": "2022-03-02", "close": 1140.9, "volume": 700556.0}, {"date": "2022-03-03", "close": 1096.76, "volume": 409743.0}, {"date": "2022-03-04", "close": 1055.78, "volume": 796970.0}, {"date": "2022-03-07", "close": 957.87, "volume": 657696.0}, {"date": "2022-03-08", "close": 914.78, "volume": 976428.0}, {"date": "2022-03-09", "close": 984.76, "volume": 1123495.0}, {"date": "2022-03-10", "close": 931.29, "volume": 634605.0}, {"date": "2022-03-11", "close": 891.69, "volume": 575187.0}, {"date": "2022-03-14", "close": 882.47, "volume": 597312.0}, {"date": "2022-03-15", "close": 952.34, "volume": 611563.0}, {"date": "2022-03-16", "close": 1075.97, "volume": 913602.0}, {"date": "2022-03-17", "close": 1149.09, "volume": 751247.0}, {"date": "2022-03-18", "close": 1185.53, "volume": 811606.0}, {"date": "2022-03-21", "close": 1153.84, "volume": 529218.0}, {"date": "2022-03-22", "close": 1215.07, "volume": 604508.0}, {"date": "2022-03-23", "close": 1212.45, "volume": 591578.0}, {"date": "2022-03-24", "close": 1236.44, "volume": 483325.0}, {"date": "2022-03-25", "close": 1166.33, "volume": 585636.0}, {"date": "2022-03-28", "close": 1225.16, "volume": 558426.0}, {"date": "2022-03-29", "close": 1256.5, "volume": 495682.0}, {"date": "2022-03-30", "close": 1209.85, "volume": 363682.0}, {"date": "2022-03-31", "close": 1189.48, "volume": 407798.0}, {"date": "2022-04-01", "close": 1224.13, "volume": 369653.0}, {"date": "2022-04-04", "close": 1265.01, "volume": 390379.0}, {"date": "2022-04-05", "close": 1218.15, "volume": 309694.0}, {"date": "2022-04-06", "close": 1163.97, "volume": 504925.0}, {"date": "2022-04-07", "close": 1173.14, "volume": 265100.0}, {"date": "2022-04-08", "close": 1160.8, "volume": 362719.0}, {"date": "2022-04-11", "close": 1125.69, "volume": 404752.0}, {"date": "2022-04-12", "close": 1115.98, "volume": 455258.0}, {"date": "2022-04-13", "close": 1135.75, "volume": 327938.0}, {"date": "2022-04-14", "close": 1060.34, "volume": 510923.0}, {"date": "2022-04-18", "close": 1070.04, "volume": 352122.0}, {"date": "2022-04-19", "close": 1130.35, "volume": 342990.0}, {"date": "2022-04-20", "close": 1080.16, "volume": 383345.0}, {"date": "2022-04-21", "close": 1014.01, "volume": 407605.0}, {"date": "2022-04-22", "close": 979.82, "volume": 526665.0}, {"date": "2022-04-25", "close": 1041.92, "volume": 456771.0}, {"date": "2022-04-26", "close": 1019.84, "volume": 634742.0}, {"date": "2022-04-27", "close": 1024.74, "volume": 422020.0}, {"date": "2022-04-28", "close": 1040.0, "volume": 433824.0}, {"date": "2022-04-29", "close": 973.63, "volume": 544168.0}, {"date": "2022-05-02", "close": 1002.79, "volume": 411693.0}, {"date": "2022-05-03", "close": 996.64, "volume": 326808.0}, {"date": "2022-05-04", "close": 1023.21, "volume": 547347.0}, {"date": "2022-05-05", "close": 913.22, "volume": 798056.0}, {"date": "2022-05-06", "close": 927.55, "volume": 1180022.0}, {"date": "2022-05-09", "close": 770.99, "volume": 1299981.0}, {"date": "2022-05-10", "close": 774.44, "volume": 1020089.0}, {"date": "2022-05-11", "close": 679.68, "volume": 1122204.0}, {"date": "2022-05-12", "close": 722.93, "volume": 1233737.0}, {"date": "2022-05-13", "close": 794.96, "volume": 873406.0}, {"date": "2022-05-16", "close": 787.81, "volume": 717586.0}, {"date": "2022-05-17", "close": 834.88, "volume": 696372.0}, {"date": "2022-05-18", "close": 749.3, "volume": 660181.0}, {"date": "2022-05-19", "close": 801.57, "volume": 953785.0}, {"date": "2022-05-20", "close": 775.65, "volume": 1069857.0}, {"date": "2022-05-23", "close": 774.3, "volume": 848390.0}, {"date": "2022-05-24", "close": 699.86, "volume": 916974.0}, {"date": "2022-05-25", "close": 723.0, "volume": 767484.0}, {"date": "2022-05-26", "close": 783.44, "volume": 731164.0}, {"date": "2022-05-27", "close": 811.44, "volume": 469849.0}, {"date": "2022-05-31", "close": 785.88, "volume": 580639.0}, {"date": "2022-06-01", "close": 762.24, "volume": 562370.0}, {"date": "2022-06-02", "close": 836.74, "volume": 546432.0}, {"date": "2022-06-03", "close": 788.9, "volume": 484266.0}, {"date": "2022-06-06", "close": 803.99, "volume": 397514.0}, {"date": "2022-06-07", "close": 824.68, "volume": 633901.0}, {"date": "2022-06-08", "close": 824.62, "volume": 528353.0}, {"date": "2022-06-09", "close": 748.405, "volume": 677397.0}, {"date": "2022-06-10", "close": 691.69, "volume": 919452.0}, {"date": "2022-06-13", "close": 626.94, "volume": 1220750.0}, {"date": "2022-06-14", "close": 616.4, "volume": 763324.0}, {"date": "2022-06-15", "close": 672.69, "volume": 1015102.0}, {"date": "2022-06-16", "close": 612.7, "volume": 626556.0}, {"date": "2022-06-17", "close": 635.22, "volume": 751223.0}, {"date": "2022-06-21", "close": 656.7, "volume": 791224.0}, {"date": "2022-06-22", "close": 677.4, "volume": 719438.0}, {"date": "2022-06-23", "close": 698.64, "volume": 637890.0}, {"date": "2022-06-24", "close": 739.46, "volume": 654430.0}, {"date": "2022-06-27", "close": 717.31, "volume": 657489.0}, {"date": "2022-06-28", "close": 665.0, "volume": 660030.0}, {"date": "2022-06-29", "close": 660.13, "volume": 449861.0}, {"date": "2022-06-30", "close": 636.87, "volume": 700382.0}, {"date": "2022-07-01", "close": 659.95, "volume": 521150.0}, {"date": "2022-07-05", "close": 713.57, "volume": 757928.0}, {"date": "2022-07-06", "close": 704.55, "volume": 664158.0}, {"date": "2022-07-07", "close": 721.62, "volume": 490375.0}, {"date": "2022-07-08", "close": 708.63, "volume": 395693.0}, {"date": "2022-07-11", "close": 659.92, "volume": 513712.0}, {"date": "2022-07-12", "close": 653.63, "volume": 578672.0}, {"date": "2022-07-13", "close": 655.75, "volume": 627493.0}, {"date": "2022-07-14", "close": 655.69, "volume": 586873.0}, {"date": "2022-07-15", "close": 689.99, "volume": 749482.0}, {"date": "2022-07-18", "close": 691.84, "volume": 687808.0}, {"date": "2022-07-19", "close": 724.75, "volume": 463880.0}, {"date": "2022-07-20", "close": 779.68, "volume": 819384.0}, {"date": "2022-07-21", "close": 789.2, "volume": 453364.0}, {"date": "2022-07-22", "close": 763.92, "volume": 514343.0}, {"date": "2022-07-25", "close": 762.78, "volume": 361763.0}, {"date": "2022-07-26", "close": 727.79, "volume": 550376.0}, {"date": "2022-07-27", "close": 791.67, "volume": 581638.0}, {"date": "2022-07-28", "close": 803.75, "volume": 631091.0}, {"date": "2022-07-29", "close": 813.71, "volume": 667494.0}, {"date": "2022-08-01", "close": 813.97, "volume": 497199.0}, {"date": "2022-08-02", "close": 837.59, "volume": 491120.0}, {"date": "2022-08-03", "close": 890.87, "volume": 856271.0}, {"date": "2022-08-04", "close": 1034.83, "volume": 1851153.0}, {"date": "2022-08-05", "close": 1024.81, "volume": 849713.0}, {"date": "2022-08-08", "close": 1024.25, "volume": 618763.0}, {"date": "2022-08-09", "close": 995.5, "volume": 544770.0}, {"date": "2022-08-10", "close": 1064.23, "volume": 720289.0}, {"date": "2022-08-11", "close": 1032.47, "volume": 486647.0}, {"date": "2022-08-12", "close": 1081.08, "volume": 508900.0}, {"date": "2022-08-15", "close": 1082.66, "volume": 399947.0}, {"date": "2022-08-16", "close": 1053.75, "volume": 644596.0}, {"date": "2022-08-17", "close": 997.9, "volume": 839116.0}, {"date": "2022-08-18", "close": 977.52, "volume": 540790.0}, {"date": "2022-08-19", "close": 909.76, "volume": 840411.0}, {"date": "2022-08-22", "close": 878.09, "volume": 804430.0}, {"date": "2022-08-23", "close": 887.04, "volume": 516926.0}, {"date": "2022-08-24", "close": 898.0, "volume": 490577.0}, {"date": "2022-08-25", "close": 919.18, "volume": 495150.0}, {"date": "2022-08-26", "close": 877.8, "volume": 538037.0}, {"date": "2022-08-29", "close": 875.17, "volume": 358158.0}, {"date": "2022-08-30", "close": 862.1, "volume": 571987.0}, {"date": "2022-08-31", "close": 855.36, "volume": 487410.0}, {"date": "2022-09-01", "close": 858.79, "volume": 689016.0}, {"date": "2022-09-02", "close": 855.91, "volume": 492938.0}, {"date": "2022-09-06", "close": 857.93, "volume": 644991.0}, {"date": "2022-09-07", "close": 887.69, "volume": 542909.0}, {"date": "2022-09-08", "close": 922.54, "volume": 831138.0}, {"date": "2022-09-09", "close": 970.99, "volume": 1190220.0}, {"date": "2022-09-12", "close": 1002.01, "volume": 704369.0}, {"date": "2022-09-13", "close": 943.9, "volume": 720664.0}, {"date": "2022-09-14", "close": 960.33, "volume": 360976.0}, {"date": "2022-09-15", "close": 965.78, "volume": 682339.0}, {"date": "2022-09-16", "close": 919.11, "volume": 629454.0}, {"date": "2022-09-19", "close": 933.1, "volume": 485492.0}, {"date": "2022-09-20", "close": 905.69, "volume": 506761.0}, {"date": "2022-09-21", "close": 887.5, "volume": 639344.0}, {"date": "2022-09-22", "close": 850.0, "volume": 637396.0}, {"date": "2022-09-23", "close": 815.01, "volume": 562135.0}, {"date": "2022-09-26", "close": 799.58, "volume": 604090.0}, {"date": "2022-09-27", "close": 804.69, "volume": 501706.0}, {"date": "2022-09-28", "close": 865.24, "volume": 743822.0}, {"date": "2022-09-29", "close": 829.68, "volume": 504944.0}, {"date": "2022-09-30", "close": 827.78, "volume": 627800.0}, {"date": "2022-10-03", "close": 882.3, "volume": 955404.0}, {"date": "2022-10-04", "close": 948.25, "volume": 876627.0}, {"date": "2022-10-05", "close": 933.76, "volume": 473989.0}, {"date": "2022-10-06", "close": 929.18, "volume": 374268.0}, {"date": "2022-10-07", "close": 881.99, "volume": 609959.0}, {"date": "2022-10-10", "close": 872.6, "volume": 430200.0}, {"date": "2022-10-11", "close": 834.67, "volume": 652063.0}, {"date": "2022-10-12", "close": 820.65, "volume": 547434.0}, {"date": "2022-10-13", "close": 822.06, "volume": 866500.0}, {"date": "2022-10-14", "close": 756.88, "volume": 728277.0}, {"date": "2022-10-17", "close": 850.66, "volume": 1057853.0}, {"date": "2022-10-18", "close": 853.29, "volume": 661606.0}, {"date": "2022-10-19", "close": 815.45, "volume": 718585.0}, {"date": "2022-10-20", "close": 820.47, "volume": 630240.0}, {"date": "2022-10-21", "close": 844.9, "volume": 596466.0}, {"date": "2022-10-24", "close": 827.16, "volume": 536137.0}, {"date": "2022-10-25", "close": 862.97, "volume": 609919.0}, {"date": "2022-10-26", "close": 833.36, "volume": 549609.0}, {"date": "2022-10-27", "close": 836.82, "volume": 552317.0}, {"date": "2022-10-28", "close": 881.75, "volume": 644445.0}, {"date": "2022-10-31", "close": 901.62, "volume": 931838.0}, {"date": "2022-11-01", "close": 919.34, "volume": 776183.0}, {"date": "2022-11-02", "close": 851.28, "volume": 748333.0}, {"date": "2022-11-03", "close": 870.88, "volume": 779829.0}, {"date": "2022-11-04", "close": 938.57, "volume": 1340021.0}, {"date": "2022-11-07", "close": 940.78, "volume": 680609.0}, {"date": "2022-11-08", "close": 937.08, "volume": 556357.0}, {"date": "2022-11-09", "close": 897.62, "volume": 569544.0}, {"date": "2022-11-10", "close": 935.53, "volume": 1263507.0}, {"date": "2022-11-11", "close": 974.89, "volume": 838900.0}, {"date": "2022-11-14", "close": 959.58, "volume": 509001.0}, {"date": "2022-11-15", "close": 1020.68, "volume": 711549.0}, {"date": "2022-11-16", "close": 972.82, "volume": 690471.0}, {"date": "2022-11-17", "close": 927.13, "volume": 721780.0}, {"date": "2022-11-18", "close": 962.08, "volume": 636182.0}, {"date": "2022-11-21", "close": 963.03, "volume": 293092.0}, {"date": "2022-11-22", "close": 957.16, "volume": 431896.0}, {"date": "2022-11-23", "close": 962.43, "volume": 387319.0}, {"date": "2022-11-25", "close": 951.57, "volume": 178860.0}, {"date": "2022-11-28", "close": 921.34, "volume": 505841.0}, {"date": "2022-11-29", "close": 889.26, "volume": 688833.0}, {"date": "2022-11-30", "close": 930.985, "volume": 838057.0}, {"date": "2022-12-01", "close": 941.01, "volume": 502270.0}, {"date": "2022-12-02", "close": 945.07, "volume": 485828.0}, {"date": "2022-12-05", "close": 881.9, "volume": 597147.0}, {"date": "2022-12-06", "close": 863.09, "volume": 413981.0}, {"date": "2022-12-07", "close": 863.81, "volume": 587670.0}, {"date": "2022-12-08", "close": 884.24, "volume": 433638.0}, {"date": "2022-12-09", "close": 896.48, "volume": 409557.0}, {"date": "2022-12-12", "close": 880.25, "volume": 518156.0}, {"date": "2022-12-13", "close": 870.65, "volume": 880526.0}, {"date": "2022-12-14", "close": 867.3, "volume": 579648.0}, {"date": "2022-12-15", "close": 835.09, "volume": 652056.0}, {"date": "2022-12-16", "close": 843.98, "volume": 731019.0}, {"date": "2022-12-19", "close": 884.27, "volume": 723840.0}, {"date": "2022-12-20", "close": 875.91, "volume": 540260.0}, {"date": "2022-12-21", "close": 900.1, "volume": 409859.0}, {"date": "2022-12-22", "close": 873.26, "volume": 470462.0}, {"date": "2022-12-23", "close": 878.32, "volume": 288078.0}, {"date": "2022-12-27", "close": 854.3, "volume": 294073.0}, {"date": "2022-12-28", "close": 839.57, "volume": 475520.0}, {"date": "2022-12-29", "close": 866.28, "volume": 444056.0}, {"date": "2022-12-30", "close": 846.24, "volume": 365606.0}, {"date": "2023-01-03", "close": 826.11, "volume": 775461.0}, {"date": "2023-01-04", "close": 837.44, "volume": 405079.0}, {"date": "2023-01-05", "close": 856.09, "volume": 415240.0}, {"date": "2023-01-06", "close": 873.47, "volume": 342966.0}, {"date": "2023-01-09", "close": 897.31, "volume": 451796.0}, {"date": "2023-01-10", "close": 915.78, "volume": 270394.0}, {"date": "2023-01-11", "close": 936.8, "volume": 466069.0}, {"date": "2023-01-12", "close": 1024.31, "volume": 1132317.0}, {"date": "2023-01-13", "close": 1082.92, "volume": 1237253.0}, {"date": "2023-01-17", "close": 1070.0, "volume": 593796.0}, {"date": "2023-01-18", "close": 1068.92, "volume": 794412.0}, {"date": "2023-01-19", "close": 1072.74, "volume": 769600.0}, {"date": "2023-01-20", "close": 1098.09, "volume": 504740.0}, {"date": "2023-01-23", "close": 1095.0, "volume": 582148.0}, {"date": "2023-01-24", "close": 1109.91, "volume": 441048.0}, {"date": "2023-01-25", "close": 1130.64, "volume": 475603.0}, {"date": "2023-01-26", "close": 1188.58, "volume": 826187.0}, {"date": "2023-01-27", "close": 1221.27, "volume": 702653.0}, {"date": "2023-01-30", "close": 1161.8, "volume": 758655.0}, {"date": "2023-01-31", "close": 1181.69, "volume": 496835.0}, {"date": "2023-02-01", "close": 1214.29, "volume": 603328.0}, {"date": "2023-02-02", "close": 1226.58, "volume": 653899.0}, {"date": "2023-02-03", "close": 1187.25, "volume": 556618.0}, {"date": "2023-02-06", "close": 1175.44, "volume": 486639.0}, {"date": "2023-02-07", "close": 1173.81, "volume": 820634.0}, {"date": "2023-02-08", "close": 1166.9, "volume": 376004.0}, {"date": "2023-02-09", "close": 1143.65, "volume": 330923.0}, {"date": "2023-02-10", "close": 1104.95, "volume": 400293.0}, {"date": "2023-02-13", "close": 1112.32, "volume": 288123.0}, {"date": "2023-02-14", "close": 1132.31, "volume": 389779.0}, {"date": "2023-02-15", "close": 1159.6, "volume": 351641.0}, {"date": "2023-02-16", "close": 1119.64, "volume": 394346.0}, {"date": "2023-02-17", "close": 1100.87, "volume": 427701.0}, {"date": "2023-02-21", "close": 1099.33, "volume": 656905.0}, {"date": "2023-02-22", "close": 1118.26, "volume": 683296.0}, {"date": "2023-02-23", "close": 1136.26, "volume": 720455.0}, {"date": "2023-02-24", "close": 1156.88, "volume": 1089918.0}, {"date": "2023-02-27", "close": 1182.99, "volume": 701644.0}, {"date": "2023-02-28", "close": 1220.0, "volume": 568661.0}, {"date": "2023-03-01", "close": 1208.72, "volume": 580537.0}, {"date": "2023-03-02", "close": 1218.52, "volume": 359705.0}, {"date": "2023-03-03", "close": 1226.74, "volume": 556821.0}, {"date": "2023-03-06", "close": 1256.26, "volume": 624254.0}, {"date": "2023-03-07", "close": 1264.91, "volume": 559629.0}, {"date": "2023-03-08", "close": 1252.57, "volume": 318073.0}, {"date": "2023-03-09", "close": 1201.79, "volume": 455982.0}, {"date": "2023-03-10", "close": 1168.04, "volume": 662026.0}, {"date": "2023-03-13", "close": 1162.33, "volume": 531627.0}, {"date": "2023-03-14", "close": 1214.96, "volume": 471417.0}, {"date": "2023-03-15", "close": 1188.96, "volume": 474976.0}, {"date": "2023-03-16", "close": 1214.74, "volume": 496292.0}, {"date": "2023-03-17", "close": 1201.15, "volume": 641854.0}, {"date": "2023-03-20", "close": 1182.75, "volume": 376725.0}, {"date": "2023-03-21", "close": 1220.42, "volume": 419902.0}, {"date": "2023-03-22", "close": 1186.63, "volume": 381522.0}, {"date": "2023-03-23", "close": 1191.55, "volume": 407098.0}, {"date": "2023-03-24", "close": 1187.28, "volume": 424646.0}, {"date": "2023-03-27", "close": 1191.79, "volume": 355769.0}, {"date": "2023-03-28", "close": 1196.74, "volume": 251749.0}, {"date": "2023-03-29", "close": 1224.88, "volume": 373949.0}, {"date": "2023-03-30", "close": 1266.8, "volume": 464095.0}, {"date": "2023-03-31", "close": 1318.06, "volume": 719246.0}, {"date": "2023-04-03", "close": 1313.64, "volume": 393658.0}, {"date": "2023-04-04", "close": 1301.9, "volume": 285597.0}, {"date": "2023-04-05", "close": 1250.05, "volume": 473163.0}, {"date": "2023-04-06", "close": 1245.0, "volume": 323716.0}, {"date": "2023-04-10", "close": 1251.62, "volume": 289811.0}, {"date": "2023-04-11", "close": 1285.06, "volume": 403595.0}, {"date": "2023-04-12", "close": 1256.04, "volume": 393380.0}, {"date": "2023-04-13", "close": 1296.12, "volume": 343954.0}, {"date": "2023-04-14", "close": 1301.88, "volume": 248084.0}, {"date": "2023-04-17", "close": 1314.74, "volume": 241618.0}, {"date": "2023-04-18", "close": 1321.47, "volume": 274031.0}, {"date": "2023-04-19", "close": 1308.29, "volume": 209928.0}, {"date": "2023-04-20", "close": 1293.77, "volume": 286745.0}, {"date": "2023-04-21", "close": 1281.92, "volume": 262137.0}, {"date": "2023-04-24", "close": 1273.62, "volume": 316597.0}, {"date": "2023-04-25", "close": 1229.55, "volume": 341400.0}, {"date": "2023-04-26", "close": 1235.63, "volume": 315734.0}, {"date": "2023-04-27", "close": 1244.92, "volume": 300937.0}, {"date": "2023-04-28", "close": 1277.49, "volume": 444553.0}, {"date": "2023-05-01", "close": 1291.65, "volume": 267441.0}, {"date": "2023-05-02", "close": 1255.74, "volume": 376048.0}, {"date": "2023-05-03", "close": 1279.99, "volume": 566203.0}, {"date": "2023-05-04", "close": 1213.38, "volume": 1238701.0}, {"date": "2023-05-05", "close": 1243.59, "volume": 478305.0}, {"date": "2023-05-08", "close": 1284.5, "volume": 451330.0}, {"date": "2023-05-09", "close": 1248.05, "volume": 469222.0}, {"date": "2023-05-10", "close": 1288.92, "volume": 535080.0}, {"date": "2023-05-11", "close": 1296.52, "volume": 334629.0}, {"date": "2023-05-12", "close": 1279.67, "volume": 275997.0}, {"date": "2023-05-15", "close": 1296.8, "volume": 507950.0}, {"date": "2023-05-16", "close": 1275.39, "volume": 347793.0}, {"date": "2023-05-17", "close": 1320.15, "volume": 458642.0}, {"date": "2023-05-18", "close": 1332.49, "volume": 349890.0}, {"date": "2023-05-19", "close": 1310.88, "volume": 511528.0}, {"date": "2023-05-22", "close": 1339.62, "volume": 604489.0}, {"date": "2023-05-23", "close": 1299.83, "volume": 492148.0}, {"date": "2023-05-24", "close": 1284.13, "volume": 326201.0}, {"date": "2023-05-25", "close": 1249.91, "volume": 368533.0}, {"date": "2023-05-26", "close": 1282.26, "volume": 409094.0}, {"date": "2023-05-30", "close": 1249.72, "volume": 515103.0}, {"date": "2023-05-31", "close": 1239.0, "volume": 637480.0}, {"date": "2023-06-01", "close": 1258.02, "volume": 344355.0}, {"date": "2023-06-02", "close": 1270.67, "volume": 402056.0}, {"date": "2023-06-05", "close": 1289.49, "volume": 272931.0}, {"date": "2023-06-06", "close": 1254.45, "volume": 478818.0}, {"date": "2023-06-07", "close": 1208.29, "volume": 571641.0}, {"date": "2023-06-08", "close": 1209.74, "volume": 447673.0}, {"date": "2023-06-09", "close": 1208.55, "volume": 447692.0}, {"date": "2023-06-12", "close": 1238.15, "volume": 400051.0}, {"date": "2023-06-13", "close": 1209.52, "volume": 500545.0}, {"date": "2023-06-14", "close": 1211.84, "volume": 361009.0}, {"date": "2023-06-15", "close": 1223.77, "volume": 389637.0}, {"date": "2023-06-16", "close": 1194.74, "volume": 779948.0}, {"date": "2023-06-20", "close": 1197.74, "volume": 436189.0}, {"date": "2023-06-21", "close": 1210.9, "volume": 387769.0}, {"date": "2023-06-22", "close": 1241.51, "volume": 452445.0}, {"date": "2023-06-23", "close": 1226.49, "volume": 779808.0}, {"date": "2023-06-26", "close": 1155.51, "volume": 582619.0}, {"date": "2023-06-27", "close": 1162.09, "volume": 522314.0}, {"date": "2023-06-28", "close": 1207.69, "volume": 409787.0}, {"date": "2023-06-29", "close": 1171.45, "volume": 382373.0}, {"date": "2023-06-30", "close": 1184.6, "volume": 489624.0}, {"date": "2023-07-03", "close": 1193.75, "volume": 235779.0}, {"date": "2023-07-05", "close": 1247.36, "volume": 615085.0}, {"date": "2023-07-06", "close": 1153.59, "volume": 912960.0}, {"date": "2023-07-07", "close": 1153.82, "volume": 503268.0}, {"date": "2023-07-10", "close": 1087.15, "volume": 1409206.0}, {"date": "2023-07-11", "close": 1121.58, "volume": 586161.0}, {"date": "2023-07-12", "close": 1141.13, "volume": 448150.0}, {"date": "2023-07-13", "close": 1146.72, "volume": 383444.0}, {"date": "2023-07-14", "close": 1135.72, "volume": 471311.0}, {"date": "2023-07-17", "close": 1179.17, "volume": 547385.0}, {"date": "2023-07-18", "close": 1208.66, "volume": 641782.0}, {"date": "2023-07-19", "close": 1225.75, "volume": 558065.0}, {"date": "2023-07-20", "close": 1198.34, "volume": 627840.0}, {"date": "2023-07-21", "close": 1221.03, "volume": 1116494.0}, {"date": "2023-07-24", "close": 1198.43, "volume": 441833.0}, {"date": "2023-07-25", "close": 1181.84, "volume": 474954.0}, {"date": "2023-07-26", "close": 1176.23, "volume": 435758.0}, {"date": "2023-07-27", "close": 1169.9, "volume": 628489.0}, {"date": "2023-07-28", "close": 1225.02, "volume": 447874.0}, {"date": "2023-07-31", "close": 1238.05, "volume": 504479.0}, {"date": "2023-08-01", "close": 1210.4, "volume": 381463.0}, {"date": "2023-08-02", "close": 1164.81, "volume": 753839.0}, {"date": "2023-08-03", "close": 1323.11, "volume": 1594650.0}, {"date": "2023-08-04", "close": 1296.16, "volume": 797206.0}, {"date": "2023-08-07", "close": 1358.81, "volume": 710700.0}, {"date": "2023-08-08", "close": 1328.36, "volume": 524010.0}, {"date": "2023-08-09", "close": 1312.66, "volume": 418399.0}, {"date": "2023-08-10", "close": 1387.06, "volume": 651532.0}, {"date": "2023-08-11", "close": 1330.0, "volume": 616344.0}, {"date": "2023-08-14", "close": 1296.52, "volume": 653237.0}, {"date": "2023-08-15", "close": 1286.04, "volume": 329939.0}, {"date": "2023-08-16", "close": 1247.44, "volume": 525729.0}, {"date": "2023-08-17", "close": 1196.56, "volume": 579204.0}, {"date": "2023-08-18", "close": 1199.59, "volume": 502258.0}, {"date": "2023-08-21", "close": 1228.51, "volume": 447841.0}, {"date": "2023-08-22", "close": 1242.73, "volume": 330403.0}, {"date": "2023-08-23", "close": 1258.87, "volume": 429878.0}, {"date": "2023-08-24", "close": 1215.31, "volume": 357223.0}, {"date": "2023-08-25", "close": 1237.84, "volume": 310917.0}, {"date": "2023-08-28", "close": 1249.46, "volume": 213293.0}, {"date": "2023-08-29", "close": 1304.66, "volume": 644895.0}, {"date": "2023-08-30", "close": 1343.13, "volume": 494949.0}, {"date": "2023-08-31", "close": 1372.36, "volume": 678099.0}, {"date": "2023-09-01", "close": 1421.64, "volume": 549174.0}, {"date": "2023-09-05", "close": 1435.05, "volume": 621208.0}, {"date": "2023-09-06", "close": 1425.97, "volume": 735826.0}, {"date": "2023-09-07", "close": 1436.35, "volume": 503649.0}, {"date": "2023-09-08", "close": 1428.19, "volume": 509636.0}, {"date": "2023-09-11", "close": 1422.93, "volume": 433121.0}, {"date": "2023-09-12", "close": 1399.14, "volume": 370302.0}, {"date": "2023-09-13", "close": 1397.46, "volume": 362546.0}, {"date": "2023-09-14", "close": 1383.43, "volume": 472433.0}, {"date": "2023-09-15", "close": 1396.66, "volume": 451106.0}, {"date": "2023-09-18", "close": 1383.73, "volume": 288013.0}, {"date": "2023-09-19", "close": 1342.64, "volume": 634014.0}, {"date": "2023-09-20", "close": 1326.34, "volume": 413570.0}, {"date": "2023-09-21", "close": 1293.28, "volume": 358404.0}, {"date": "2023-09-22", "close": 1276.96, "volume": 280449.0}, {"date": "2023-09-25", "close": 1290.53, "volume": 202361.0}, {"date": "2023-09-26", "close": 1268.62, "volume": 350857.0}, {"date": "2023-09-27", "close": 1256.52, "volume": 312574.0}, {"date": "2023-09-28", "close": 1274.14, "volume": 354468.0}, {"date": "2023-09-29", "close": 1267.88, "volume": 348371.0}, {"date": "2023-10-02", "close": 1259.41, "volume": 347103.0}, {"date": "2023-10-03", "close": 1228.28, "volume": 355114.0}, {"date": "2023-10-04", "close": 1231.56, "volume": 218405.0}, {"date": "2023-10-05", "close": 1214.38, "volume": 351616.0}, {"date": "2023-10-06", "close": 1237.53, "volume": 303375.0}, {"date": "2023-10-09", "close": 1238.38, "volume": 160925.0}, {"date": "2023-10-10", "close": 1258.31, "volume": 301680.0}, {"date": "2023-10-11", "close": 1243.95, "volume": 312958.0}, {"date": "2023-10-12", "close": 1229.96, "volume": 279733.0}, {"date": "2023-10-13", "close": 1223.5, "volume": 213448.0}, {"date": "2023-10-16", "close": 1226.2, "volume": 257574.0}, {"date": "2023-10-17", "close": 1240.65, "volume": 282061.0}, {"date": "2023-10-18", "close": 1211.7, "volume": 365606.0}, {"date": "2023-10-19", "close": 1179.96, "volume": 492624.0}, {"date": "2023-10-20", "close": 1169.67, "volume": 354373.0}, {"date": "2023-10-23", "close": 1180.13, "volume": 279492.0}, {"date": "2023-10-24", "close": 1221.99, "volume": 362958.0}, {"date": "2023-10-25", "close": 1190.98, "volume": 345464.0}, {"date": "2023-10-26", "close": 1175.0, "volume": 407359.0}, {"date": "2023-10-27", "close": 1200.45, "volume": 498168.0}, {"date": "2023-10-30", "close": 1226.24, "volume": 428840.0}, {"date": "2023-10-31", "close": 1240.74, "volume": 477953.0}, {"date": "2023-11-01", "close": 1300.01, "volume": 918786.0}, {"date": "2023-11-02", "close": 1319.5, "volume": 958786.0}, {"date": "2023-11-03", "close": 1387.79, "volume": 734896.0}, {"date": "2023-11-06", "close": 1374.77, "volume": 454900.0}, {"date": "2023-11-07", "close": 1382.72, "volume": 390163.0}, {"date": "2023-11-08", "close": 1367.34, "volume": 252114.0}, {"date": "2023-11-09", "close": 1341.38, "volume": 251897.0}, {"date": "2023-11-10", "close": 1374.39, "volume": 258384.0}, {"date": "2023-11-13", "close": 1378.29, "volume": 230720.0}, {"date": "2023-11-14", "close": 1430.51, "volume": 469912.0}, {"date": "2023-11-15", "close": 1442.55, "volume": 322027.0}, {"date": "2023-11-16", "close": 1469.55, "volume": 422401.0}, {"date": "2023-11-17", "close": 1448.0, "volume": 504104.0}, {"date": "2023-11-20", "close": 1481.99, "volume": 413279.0}, {"date": "2023-11-21", "close": 1495.48, "volume": 352623.0}, {"date": "2023-11-22", "close": 1525.0, "volume": 448877.0}, {"date": "2023-11-24", "close": 1535.5, "volume": 281038.0}, {"date": "2023-11-27", "close": 1599.21, "volume": 681068.0}, {"date": "2023-11-28", "close": 1589.09, "volume": 636079.0}, {"date": "2023-11-29", "close": 1610.58, "volume": 425333.0}, {"date": "2023-11-30", "close": 1620.46, "volume": 489010.0}, {"date": "2023-12-01", "close": 1652.01, "volume": 377783.0}, {"date": "2023-12-04", "close": 1599.63, "volume": 574107.0}, {"date": "2023-12-05", "close": 1584.6, "volume": 543459.0}, {"date": "2023-12-06", "close": 1569.25, "volume": 277737.0}, {"date": "2023-12-07", "close": 1590.94, "volume": 260488.0}, {"date": "2023-12-08", "close": 1577.98, "volume": 336618.0}, {"date": "2023-12-11", "close": 1614.7, "volume": 346273.0}, {"date": "2023-12-12", "close": 1616.92, "volume": 311797.0}, {"date": "2023-12-13", "close": 1612.16, "volume": 346497.0}, {"date": "2023-12-14", "close": 1603.51, "volume": 540607.0}, {"date": "2023-12-15", "close": 1606.19, "volume": 505840.0}, {"date": "2023-12-18", "close": 1619.57, "volume": 264492.0}, {"date": "2023-12-19", "close": 1629.99, "volume": 333304.0}, {"date": "2023-12-20", "close": 1597.44, "volume": 324504.0}, {"date": "2023-12-21", "close": 1598.33, "volume": 398593.0}, {"date": "2023-12-22", "close": 1589.08, "volume": 301495.0}, {"date": "2023-12-26", "close": 1576.64, "volume": 191014.0}, {"date": "2023-12-27", "close": 1590.88, "volume": 200647.0}, {"date": "2023-12-28", "close": 1581.6, "volume": 143392.0}, {"date": "2023-12-29", "close": 1571.54, "volume": 180292.0}, {"date": "2024-01-02", "close": 1529.16, "volume": 350379.0}, {"date": "2024-01-03", "close": 1500.0, "volume": 272395.0}, {"date": "2024-01-04", "close": 1519.38, "volume": 436355.0}, {"date": "2024-01-05", "close": 1538.83, "volume": 317400.0}, {"date": "2024-01-08", "close": 1575.6, "volume": 278726.0}, {"date": "2024-01-09", "close": 1573.34, "volume": 189286.0}, {"date": "2024-01-10", "close": 1598.16, "volume": 231483.0}, {"date": "2024-01-11", "close": 1591.68, "volume": 263649.0}, {"date": "2024-01-12", "close": 1658.58, "volume": 444298.0}, {"date": "2024-01-16", "close": 1672.67, "volume": 364640.0}, {"date": "2024-01-17", "close": 1635.28, "volume": 312708.0}, {"date": "2024-01-18", "close": 1661.98, "volume": 424304.0}, {"date": "2024-01-19", "close": 1726.19, "volume": 683975.0}, {"date": "2024-01-22", "close": 1756.3, "volume": 592536.0}, {"date": "2024-01-23", "close": 1759.91, "volume": 281446.0}, {"date": "2024-01-24", "close": 1762.7, "volume": 337065.0}, {"date": "2024-01-25", "close": 1738.8, "volume": 316566.0}, {"date": "2024-01-26", "close": 1795.8, "volume": 382889.0}, {"date": "2024-01-29", "close": 1777.43, "volume": 359554.0}, {"date": "2024-01-30", "close": 1735.3, "volume": 300366.0}, {"date": "2024-01-31", "close": 1711.81, "volume": 295772.0}, {"date": "2024-02-01", "close": 1748.28, "volume": 250703.0}, {"date": "2024-02-02", "close": 1772.9, "volume": 304974.0}, {"date": "2024-02-05", "close": 1774.75, "volume": 200530.0}, {"date": "2024-02-06", "close": 1710.39, "volume": 704436.0}, {"date": "2024-02-07", "close": 1713.87, "volume": 442774.0}, {"date": "2024-02-08", "close": 1732.83, "volume": 297707.0}, {"date": "2024-02-09", "close": 1742.26, "volume": 379868.0}, {"date": "2024-02-12", "close": 1733.23, "volume": 242343.0}, {"date": "2024-02-13", "close": 1706.24, "volume": 325060.0}, {"date": "2024-02-14", "close": 1746.37, "volume": 290547.0}, {"date": "2024-02-15", "close": 1771.83, "volume": 300440.0}, {"date": "2024-02-16", "close": 1768.78, "volume": 354154.0}, {"date": "2024-02-20", "close": 1740.01, "volume": 371948.0}, {"date": "2024-02-21", "close": 1737.77, "volume": 326390.0}, {"date": "2024-02-22", "close": 1817.98, "volume": 711942.0}, {"date": "2024-02-23", "close": 1629.32, "volume": 1858157.0}, {"date": "2024-02-26", "close": 1610.13, "volume": 631622.0}, {"date": "2024-02-27", "close": 1607.44, "volume": 480703.0}, {"date": "2024-02-28", "close": 1579.49, "volume": 330155.0}, {"date": "2024-02-29", "close": 1595.3, "volume": 519383.0}, {"date": "2024-03-01", "close": 1612.75, "volume": 379099.0}, {"date": "2024-03-04", "close": 1560.08, "volume": 543482.0}, {"date": "2024-03-05", "close": 1527.29, "volume": 481097.0}, {"date": "2024-03-06", "close": 1525.59, "volume": 672634.0}, {"date": "2024-03-07", "close": 1529.94, "volume": 349021.0}, {"date": "2024-03-08", "close": 1512.5, "volume": 378881.0}, {"date": "2024-03-11", "close": 1547.32, "volume": 385655.0}, {"date": "2024-03-12", "close": 1545.56, "volume": 314657.0}, {"date": "2024-03-13", "close": 1550.62, "volume": 300908.0}, {"date": "2024-03-14", "close": 1561.27, "volume": 332999.0}, {"date": "2024-03-15", "close": 1499.51, "volume": 631833.0}, {"date": "2024-03-18", "close": 1509.05, "volume": 301000.0}, {"date": "2024-03-19", "close": 1519.44, "volume": 296026.0}, {"date": "2024-03-20", "close": 1528.84, "volume": 324513.0}, {"date": "2024-03-21", "close": 1555.69, "volume": 497984.0}, {"date": "2024-03-22", "close": 1571.99, "volume": 266499.0}, {"date": "2024-03-25", "close": 1550.07, "volume": 269109.0}, {"date": "2024-03-26", "close": 1537.46, "volume": 327515.0}, {"date": "2024-03-27", "close": 1522.65, "volume": 288432.0}, {"date": "2024-03-28", "close": 1511.96, "volume": 262030.0}, {"date": "2024-04-01", "close": 1528.95, "volume": 326797.0}, {"date": "2024-04-02", "close": 1512.51, "volume": 228193.0}, {"date": "2024-04-03", "close": 1504.98, "volume": 205884.0}, {"date": "2024-04-04", "close": 1487.81, "volume": 252208.0}, {"date": "2024-04-05", "close": 1501.72, "volume": 291880.0}, {"date": "2024-04-08", "close": 1488.58, "volume": 230606.0}, {"date": "2024-04-09", "close": 1495.01, "volume": 255419.0}, {"date": "2024-04-10", "close": 1478.0, "volume": 251723.0}, {"date": "2024-04-11", "close": 1507.56, "volume": 286763.0}, {"date": "2024-04-12", "close": 1444.14, "volume": 539352.0}, {"date": "2024-04-15", "close": 1415.88, "volume": 627137.0}, {"date": "2024-04-16", "close": 1397.88, "volume": 364859.0}, {"date": "2024-04-17", "close": 1397.86, "volume": 448670.0}, {"date": "2024-04-18", "close": 1370.25, "volume": 391352.0}, {"date": "2024-04-19", "close": 1356.43, "volume": 359380.0}, {"date": "2024-04-22", "close": 1368.23, "volume": 389429.0}, {"date": "2024-04-23", "close": 1395.0, "volume": 418061.0}, {"date": "2024-04-24", "close": 1370.0, "volume": 301301.0}, {"date": "2024-04-25", "close": 1363.83, "volume": 211265.0}, {"date": "2024-04-26", "close": 1406.0, "volume": 443331.0}, {"date": "2024-04-29", "close": 1438.36, "volume": 334336.0}, {"date": "2024-04-30", "close": 1458.7, "volume": 547957.0}, {"date": "2024-05-01", "close": 1456.51, "volume": 526507.0}, {"date": "2024-05-02", "close": 1505.99, "volume": 695968.0}, {"date": "2024-05-03", "close": 1630.56, "volume": 1346802.0}, {"date": "2024-05-06", "close": 1653.85, "volume": 601904.0}, {"date": "2024-05-07", "close": 1688.69, "volume": 496958.0}, {"date": "2024-05-08", "close": 1716.78, "volume": 485494.0}, {"date": "2024-05-09", "close": 1695.4, "volume": 473976.0}, {"date": "2024-05-10", "close": 1693.97, "volume": 230149.0}, {"date": "2024-05-13", "close": 1677.34, "volume": 248004.0}, {"date": "2024-05-14", "close": 1683.91, "volume": 323121.0}, {"date": "2024-05-15", "close": 1718.5, "volume": 254230.0}, {"date": "2024-05-16", "close": 1739.15, "volume": 338711.0}, {"date": "2024-05-17", "close": 1749.17, "volume": 274859.0}, {"date": "2024-05-20", "close": 1787.73, "volume": 313398.0}, {"date": "2024-05-21", "close": 1772.07, "volume": 278531.0}, {"date": "2024-05-22", "close": 1736.78, "volume": 341539.0}, {"date": "2024-05-23", "close": 1707.4, "volume": 368381.0}, {"date": "2024-05-24", "close": 1693.57, "volume": 375675.0}, {"date": "2024-05-28", "close": 1708.0, "volume": 254784.0}, {"date": "2024-05-29", "close": 1709.86, "volume": 270295.0}, {"date": "2024-05-30", "close": 1699.95, "volume": 341523.0}, {"date": "2024-05-31", "close": 1725.58, "volume": 456268.0}, {"date": "2024-06-03", "close": 1693.14, "volume": 300541.0}, {"date": "2024-06-04", "close": 1630.65, "volume": 380444.0}, {"date": "2024-06-05", "close": 1604.9, "volume": 447228.0}, {"date": "2024-06-06", "close": 1621.09, "volume": 366717.0}, {"date": "2024-06-07", "close": 1600.16, "volume": 292799.0}, {"date": "2024-06-10", "close": 1601.88, "volume": 181568.0}, {"date": "2024-06-11", "close": 1580.0, "volume": 192072.0}, {"date": "2024-06-12", "close": 1599.34, "volume": 283683.0}, {"date": "2024-06-13", "close": 1580.53, "volume": 251087.0}, {"date": "2024-06-14", "close": 1582.14, "volume": 223146.0}, {"date": "2024-06-17", "close": 1559.23, "volume": 313356.0}, {"date": "2024-06-18", "close": 1573.4, "volume": 250761.0}, {"date": "2024-06-20", "close": 1585.03, "volume": 264157.0}, {"date": "2024-06-21", "close": 1600.05, "volume": 309712.0}, {"date": "2024-06-24", "close": 1582.86, "volume": 244631.0}, {"date": "2024-06-25", "close": 1642.28, "volume": 281320.0}, {"date": "2024-06-26", "close": 1678.96, "volume": 315299.0}, {"date": "2024-06-27", "close": 1660.89, "volume": 250648.0}, {"date": "2024-06-28", "close": 1643.4, "volume": 249707.0}, {"date": "2024-07-01", "close": 1597.6, "volume": 337760.0}, {"date": "2024-07-02", "close": 1596.48, "volume": 297536.0}, {"date": "2024-07-03", "close": 1591.44, "volume": 207688.0}, {"date": "2024-07-05", "close": 1658.96, "volume": 354495.0}, {"date": "2024-07-08", "close": 1683.75, "volume": 310574.0}, {"date": "2024-07-09", "close": 1722.05, "volume": 349102.0}, {"date": "2024-07-10", "close": 1703.55, "volume": 268256.0}, {"date": "2024-07-11", "close": 1708.65, "volume": 259327.0}, {"date": "2024-07-12", "close": 1761.22, "volume": 335287.0}, {"date": "2024-07-15", "close": 1743.99, "volume": 376685.0}, {"date": "2024-07-16", "close": 1720.43, "volume": 265181.0}, {"date": "2024-07-17", "close": 1670.09, "volume": 378219.0}, {"date": "2024-07-18", "close": 1623.26, "volume": 270413.0}, {"date": "2024-07-19", "close": 1649.99, "volume": 174113.0}, {"date": "2024-07-22", "close": 1687.38, "volume": 193939.0}, {"date": "2024-07-23", "close": 1692.23, "volume": 217716.0}, {"date": "2024-07-24", "close": 1642.55, "volume": 240292.0}, {"date": "2024-07-25", "close": 1625.15, "volume": 278794.0}, {"date": "2024-07-26", "close": 1651.69, "volume": 169025.0}, {"date": "2024-07-29", "close": 1621.4, "volume": 217971.0}, {"date": "2024-07-30", "close": 1626.15, "volume": 327144.0}, {"date": "2024-07-31", "close": 1668.9, "volume": 375380.0}, {"date": "2024-08-01", "close": 1606.06, "volume": 624518.0}, {"date": "2024-08-02", "close": 1776.14, "volume": 958293.0}, {"date": "2024-08-05", "close": 1776.0, "volume": 725365.0}, {"date": "2024-08-06", "close": 1810.39, "volume": 486747.0}, {"date": "2024-08-07", "close": 1859.7, "volume": 587091.0}, {"date": "2024-08-08", "close": 1869.4, "volume": 345265.0}, {"date": "2024-08-09", "close": 1883.62, "volume": 232949.0}, {"date": "2024-08-12", "close": 1901.82, "volume": 187036.0}, {"date": "2024-08-13", "close": 1916.2, "volume": 315231.0}, {"date": "2024-08-14", "close": 1898.57, "volume": 272937.0}, {"date": "2024-08-15", "close": 1996.44, "volume": 519149.0}, {"date": "2024-08-16", "close": 1977.97, "volume": 245078.0}, {"date": "2024-08-19", "close": 2028.0, "volume": 402051.0}, {"date": "2024-08-20", "close": 2005.66, "volume": 225575.0}, {"date": "2024-08-21", "close": 2007.46, "volume": 238976.0}, {"date": "2024-08-22", "close": 1988.83, "volume": 191532.0}, {"date": "2024-08-23", "close": 2000.31, "volume": 162817.0}, {"date": "2024-08-26", "close": 2004.7, "volume": 181799.0}, {"date": "2024-08-27", "close": 2036.21, "volume": 272411.0}, {"date": "2024-08-28", "close": 1995.17, "volume": 251460.0}, {"date": "2024-08-29", "close": 2015.79, "volume": 199399.0}, {"date": "2024-08-30", "close": 2061.66, "volume": 384426.0}, {"date": "2024-09-03", "close": 1990.17, "volume": 377166.0}, {"date": "2024-09-04", "close": 1991.59, "volume": 168118.0}, {"date": "2024-09-05", "close": 2038.18, "volume": 218827.0}, {"date": "2024-09-06", "close": 1986.05, "volume": 304456.0}, {"date": "2024-09-09", "close": 2029.91, "volume": 229914.0}, {"date": "2024-09-10", "close": 2017.58, "volume": 198616.0}, {"date": "2024-09-11", "close": 2045.88, "volume": 323564.0}, {"date": "2024-09-12", "close": 2140.1, "volume": 435941.0}, {"date": "2024-09-13", "close": 2122.37, "volume": 256775.0}, {"date": "2024-09-16", "close": 2105.51, "volume": 264680.0}, {"date": "2024-09-17", "close": 2074.26, "volume": 284007.0}, {"date": "2024-09-18", "close": 2102.64, "volume": 218939.0}, {"date": "2024-09-19", "close": 2109.4, "volume": 360840.0}, {"date": "2024-09-20", "close": 2103.75, "volume": 319486.0}, {"date": "2024-09-23", "close": 2102.63, "volume": 226532.0}, {"date": "2024-09-24", "close": 2111.0, "volume": 303264.0}, {"date": "2024-09-25", "close": 2131.29, "volume": 234904.0}, {"date": "2024-09-26", "close": 2100.21, "volume": 328866.0}, {"date": "2024-09-27", "close": 2064.71, "volume": 321277.0}, {"date": "2024-09-30", "close": 2051.96, "volume": 398653.0}, {"date": "2024-10-01", "close": 2066.12, "volume": 349099.0}, {"date": "2024-10-02", "close": 1970.72, "volume": 514714.0}, {"date": "2024-10-03", "close": 1959.2, "volume": 243243.0}, {"date": "2024-10-04", "close": 1960.0, "volume": 315878.0}, {"date": "2024-10-07", "close": 1963.23, "volume": 252226.0}, {"date": "2024-10-08", "close": 2014.23, "volume": 268963.0}, {"date": "2024-10-09", "close": 2047.99, "volume": 274839.0}, {"date": "2024-10-10", "close": 2040.5, "volume": 197448.0}, {"date": "2024-10-11", "close": 2091.16, "volume": 343070.0}, {"date": "2024-10-14", "close": 2079.96, "volume": 201783.0}, {"date": "2024-10-15", "close": 2033.62, "volume": 330869.0}, {"date": "2024-10-16", "close": 2046.47, "volume": 230322.0}, {"date": "2024-10-17", "close": 2065.87, "volume": 199847.0}, {"date": "2024-10-18", "close": 2079.79, "volume": 230026.0}, {"date": "2024-10-21", "close": 2100.58, "volume": 217397.0}, {"date": "2024-10-22", "close": 2067.82, "volume": 188605.0}, {"date": "2024-10-23", "close": 2038.7, "volume": 164007.0}, {"date": "2024-10-24", "close": 2055.93, "volume": 130993.0}, {"date": "2024-10-25", "close": 2047.35, "volume": 217376.0}, {"date": "2024-10-28", "close": 2056.09, "volume": 286221.0}, {"date": "2024-10-29", "close": 2026.57, "volume": 338559.0}, {"date": "2024-10-30", "close": 2020.72, "volume": 366963.0}, {"date": "2024-10-31", "close": 2037.18, "volume": 324175.0}, {"date": "2024-11-01", "close": 2054.9, "volume": 344756.0}, {"date": "2024-11-04", "close": 2063.7, "volume": 249833.0}, {"date": "2024-11-05", "close": 2090.01, "volume": 287530.0}, {"date": "2024-11-06", "close": 2117.3, "volume": 508862.0}, {"date": "2024-11-07", "close": 1774.05, "volume": 2966817.0}, {"date": "2024-11-08", "close": 1872.01, "volume": 1357175.0}, {"date": "2024-11-11", "close": 1961.16, "volume": 987594.0}, {"date": "2024-11-12", "close": 1977.39, "volume": 637414.0}, {"date": "2024-11-13", "close": 1930.95, "volume": 456218.0}, {"date": "2024-11-14", "close": 1876.2, "volume": 547297.0}, {"date": "2024-11-15", "close": 1880.0, "volume": 463972.0}, {"date": "2024-11-18", "close": 1916.12, "volume": 360532.0}, {"date": "2024-11-19", "close": 1916.51, "volume": 342949.0}, {"date": "2024-11-20", "close": 1931.26, "volume": 439380.0}, {"date": "2024-11-21", "close": 1968.15, "volume": 385694.0}, {"date": "2024-11-22", "close": 2005.0, "volume": 414571.0}, {"date": "2024-11-25", "close": 2099.95, "volume": 655946.0}, {"date": "2024-11-26", "close": 2110.0, "volume": 393105.0}, {"date": "2024-11-27", "close": 2044.76, "volume": 282506.0}, {"date": "2024-11-29", "close": 1985.17, "volume": 374242.0}, {"date": "2024-12-02", "close": 1952.44, "volume": 385048.0}, {"date": "2024-12-03", "close": 1929.49, "volume": 299688.0}, {"date": "2024-12-04", "close": 1987.43, "volume": 367548.0}, {"date": "2024-12-05", "close": 1984.95, "volume": 325519.0}, {"date": "2024-12-06", "close": 1947.18, "volume": 311188.0}, {"date": "2024-12-09", "close": 1844.3, "volume": 584171.0}, {"date": "2024-12-10", "close": 1879.18, "volume": 393307.0}, {"date": "2024-12-11", "close": 1897.87, "volume": 283213.0}, {"date": "2024-12-12", "close": 1870.77, "volume": 232262.0}, {"date": "2024-12-13", "close": 1823.86, "volume": 411336.0}, {"date": "2024-12-16", "close": 1796.72, "volume": 562907.0}, {"date": "2024-12-17", "close": 1809.12, "volume": 559738.0}, {"date": "2024-12-18", "close": 1716.38, "volume": 773942.0}, {"date": "2024-12-19", "close": 1666.0, "volume": 930447.0}, {"date": "2024-12-20", "close": 1720.36, "volume": 717828.0}, {"date": "2024-12-23", "close": 1729.85, "volume": 502744.0}, {"date": "2024-12-24", "close": 1743.29, "volume": 104943.0}, {"date": "2024-12-26", "close": 1732.76, "volume": 156125.0}, {"date": "2024-12-27", "close": 1725.47, "volume": 183800.0}, {"date": "2024-12-30", "close": 1721.8, "volume": 241968.0}, {"date": "2024-12-31", "close": 1700.44, "volume": 173294.0}, {"date": "2025-01-02", "close": 1765.0, "volume": 392344.0}, {"date": "2025-01-03", "close": 1834.17, "volume": 519665.0}, {"date": "2025-01-06", "close": 1799.42, "volume": 365601.0}, {"date": "2025-01-07", "close": 1771.22, "volume": 307598.0}, {"date": "2025-01-08", "close": 1739.0, "volume": 388773.0}, {"date": "2025-01-10", "close": 1758.77, "volume": 364848.0}, {"date": "2025-01-13", "close": 1740.0, "volume": 298825.0}, {"date": "2025-01-14", "close": 1753.61, "volume": 240375.0}, {"date": "2025-01-15", "close": 1838.15, "volume": 364235.0}, {"date": "2025-01-16", "close": 1837.18, "volume": 242096.0}, {"date": "2025-01-17", "close": 1836.0, "volume": 245168.0}, {"date": "2025-01-21", "close": 1834.51, "volume": 262778.0}, {"date": "2025-01-22", "close": 1818.49, "volume": 402943.0}, {"date": "2025-01-23", "close": 1828.73, "volume": 267880.0}, {"date": "2025-01-24", "close": 1843.45, "volume": 325072.0}, {"date": "2025-01-27", "close": 1846.0, "volume": 356039.0}, {"date": "2025-01-28", "close": 1895.53, "volume": 352017.0}, {"date": "2025-01-29", "close": 1889.76, "volume": 181861.0}, {"date": "2025-01-30", "close": 1947.32, "volume": 487164.0}, {"date": "2025-01-31", "close": 1922.19, "volume": 281361.0}, {"date": "2025-02-03", "close": 1908.9, "volume": 426541.0}, {"date": "2025-02-04", "close": 1966.41, "volume": 376593.0}, {"date": "2025-02-05", "close": 1975.19, "volume": 212395.0}, {"date": "2025-02-06", "close": 2012.8, "volume": 304997.0}, {"date": "2025-02-07", "close": 1996.65, "volume": 331472.0}, {"date": "2025-02-10", "close": 2042.22, "volume": 246040.0}, {"date": "2025-02-11", "close": 2035.18, "volume": 315307.0}, {"date": "2025-02-12", "close": 2016.73, "volume": 350869.0}, {"date": "2025-02-13", "close": 2066.15, "volume": 294550.0}, {"date": "2025-02-14", "close": 2109.99, "volume": 355484.0}, {"date": "2025-02-18", "close": 2098.75, "volume": 365034.0}, {"date": "2025-02-19", "close": 2075.79, "volume": 413883.0}, {"date": "2025-02-20", "close": 2110.47, "volume": 731481.0}, {"date": "2025-02-21", "close": 2260.0, "volume": 1257220.0}, {"date": "2025-02-24", "close": 2223.35, "volume": 513990.0}, {"date": "2025-02-25", "close": 2168.6, "volume": 528073.0}, {"date": "2025-02-26", "close": 2197.64, "volume": 478750.0}, {"date": "2025-02-27", "close": 2129.8, "volume": 433130.0}, {"date": "2025-02-28", "close": 2121.87, "volume": 457494.0}, {"date": "2025-03-03", "close": 2070.41, "volume": 358790.0}, {"date": "2025-03-04", "close": 2059.87, "volume": 317431.0}, {"date": "2025-03-05", "close": 2112.77, "volume": 333272.0}, {"date": "2025-03-06", "close": 2045.25, "volume": 380392.0}, {"date": "2025-03-07", "close": 2009.34, "volume": 771731.0}, {"date": "2025-03-10", "close": 1944.61, "volume": 868377.0}, {"date": "2025-03-11", "close": 1990.11, "volume": 649576.0}, {"date": "2025-03-12", "close": 2004.83, "volume": 522363.0}, {"date": "2025-03-13", "close": 1989.7, "volume": 510691.0}, {"date": "2025-03-14", "close": 2021.37, "volume": 510639.0}, {"date": "2025-03-17", "close": 2106.46, "volume": 443598.0}, {"date": "2025-03-18", "close": 2002.8, "volume": 436288.0}, {"date": "2025-03-19", "close": 2065.94, "volume": 349135.0}, {"date": "2025-03-20", "close": 2067.57, "volume": 264544.0}, {"date": "2025-03-21", "close": 2095.27, "volume": 442087.0}, {"date": "2025-03-24", "close": 2134.31, "volume": 356407.0}, {"date": "2025-03-25", "close": 2191.3, "volume": 429517.0}, {"date": "2025-03-26", "close": 2074.97, "volume": 492520.0}, {"date": "2025-03-27", "close": 2095.85, "volume": 268281.0}, {"date": "2025-03-28", "close": 2048.07, "volume": 326887.0}, {"date": "2025-03-31", "close": 1950.87, "volume": 681200.0}, {"date": "2025-04-01", "close": 1915.0, "volume": 682533.0}, {"date": "2025-04-02", "close": 1934.03, "volume": 466339.0}, {"date": "2025-04-03", "close": 1945.55, "volume": 656139.0}, {"date": "2025-04-04", "close": 1841.29, "volume": 853273.0}, {"date": "2025-04-07", "close": 1794.73, "volume": 671414.0}, {"date": "2025-04-08", "close": 1826.11, "volume": 621530.0}, {"date": "2025-04-09", "close": 1980.66, "volume": 927427.0}, {"date": "2025-04-10", "close": 1933.99, "volume": 383893.0}, {"date": "2025-04-11", "close": 1996.95, "volume": 359398.0}, {"date": "2025-04-14", "close": 2037.12, "volume": 318016.0}, {"date": "2025-04-15", "close": 2118.32, "volume": 424725.0}, {"date": "2025-04-16", "close": 2064.37, "volume": 426241.0}, {"date": "2025-04-17", "close": 2099.37, "volume": 251051.0}, {"date": "2025-04-21", "close": 2056.43, "volume": 227032.0}, {"date": "2025-04-22", "close": 2128.33, "volume": 323291.0}, {"date": "2025-04-23", "close": 2139.92, "volume": 331248.0}, {"date": "2025-04-24", "close": 2204.81, "volume": 391197.0}, {"date": "2025-04-25", "close": 2225.85, "volume": 284214.0}, {"date": "2025-04-28", "close": 2208.4, "volume": 249498.0}, {"date": "2025-04-29", "close": 2280.86, "volume": 352351.0}, {"date": "2025-04-30", "close": 2330.85, "volume": 601348.0}, {"date": "2025-05-01", "close": 2294.52, "volume": 303934.0}, {"date": "2025-05-02", "close": 2280.69, "volume": 352979.0}, {"date": "2025-05-05", "close": 2246.54, "volume": 294269.0}, {"date": "2025-05-06", "close": 2229.0, "volume": 475884.0}, {"date": "2025-05-07", "close": 2262.09, "volume": 711878.0}, {"date": "2025-05-08", "close": 2410.0, "volume": 906096.0}, {"date": "2025-05-09", "close": 2450.0, "volume": 382880.0}, {"date": "2025-05-12", "close": 2504.61, "volume": 550360.0}, {"date": "2025-05-13", "close": 2515.12, "volume": 361396.0}, {"date": "2025-05-14", "close": 2564.0, "volume": 317408.0}, {"date": "2025-05-15", "close": 2586.49, "volume": 403553.0}, {"date": "2025-05-16", "close": 2584.92, "volume": 280198.0}, {"date": "2025-05-19", "close": 2578.35, "volume": 367743.0}, {"date": "2025-05-20", "close": 2579.21, "volume": 256132.0}, {"date": "2025-05-21", "close": 2601.97, "volume": 344617.0}, {"date": "2025-05-22", "close": 2606.01, "volume": 282366.0}, {"date": "2025-05-23", "close": 2507.83, "volume": 502617.0}, {"date": "2025-05-27", "close": 2555.17, "volume": 266222.0}, {"date": "2025-05-28", "close": 2550.71, "volume": 267667.0}, {"date": "2025-05-29", "close": 2545.49, "volume": 200088.0}, {"date": "2025-05-30", "close": 2563.29, "volume": 405933.0}, {"date": "2025-06-02", "close": 2593.44, "volume": 260686.0}, {"date": "2025-06-03", "close": 2602.26, "volume": 268820.0}, {"date": "2025-06-04", "close": 2573.96, "volume": 293082.0}, {"date": "2025-06-05", "close": 2581.74, "volume": 238595.0}, {"date": "2025-06-06", "close": 2482.39, "volume": 713991.0}, {"date": "2025-06-09", "close": 2448.6, "volume": 399676.0}, {"date": "2025-06-10", "close": 2396.44, "volume": 502668.0}, {"date": "2025-06-11", "close": 2387.0, "volume": 499517.0}, {"date": "2025-06-12", "close": 2368.82, "volume": 310096.0}, {"date": "2025-06-13", "close": 2371.98, "volume": 341643.0}, {"date": "2025-06-16", "close": 2454.76, "volume": 351069.0}, {"date": "2025-06-17", "close": 2389.48, "volume": 310107.0}, {"date": "2025-06-18", "close": 2402.75, "volume": 238238.0}, {"date": "2025-06-20", "close": 2403.81, "volume": 368769.0}, {"date": "2025-06-23", "close": 2452.89, "volume": 350683.0}, {"date": "2025-06-24", "close": 2528.95, "volume": 313398.0}, {"date": "2025-06-25", "close": 2540.5, "volume": 303188.0}, {"date": "2025-06-26", "close": 2560.2, "volume": 326974.0}, {"date": "2025-06-27", "close": 2560.05, "volume": 295860.0}, {"date": "2025-06-30", "close": 2613.63, "volume": 293313.0}, {"date": "2025-07-01", "close": 2501.4, "volume": 573489.0}, {"date": "2025-07-02", "close": 2472.05, "volume": 416133.0}, {"date": "2025-07-03", "close": 2514.05, "volume": 194179.0}, {"date": "2025-07-07", "close": 2501.08, "volume": 311526.0}, {"date": "2025-07-08", "close": 2476.6, "volume": 224979.0}, {"date": "2025-07-09", "close": 2477.08, "volume": 240110.0}, {"date": "2025-07-10", "close": 2402.1, "volume": 472428.0}, {"date": "2025-07-11", "close": 2387.45, "volume": 341942.0}, {"date": "2025-07-14", "close": 2380.25, "volume": 230237.0}, {"date": "2025-07-15", "close": 2390.0, "volume": 240671.0}, {"date": "2025-07-16", "close": 2405.15, "volume": 210609.0}, {"date": "2025-07-17", "close": 2351.14, "volume": 378962.0}, {"date": "2025-07-18", "close": 2413.57, "volume": 319851.0}, {"date": "2025-07-21", "close": 2379.06, "volume": 249248.0}, {"date": "2025-07-22", "close": 2384.72, "volume": 266875.0}, {"date": "2025-07-23", "close": 2394.43, "volume": 268210.0}, {"date": "2025-07-24", "close": 2391.05, "volume": 159571.0}, {"date": "2025-07-25", "close": 2362.56, "volume": 278625.0}, {"date": "2025-07-28", "close": 2354.11, "volume": 192908.0}, {"date": "2025-07-29", "close": 2384.9, "volume": 259321.0}, {"date": "2025-07-30", "close": 2381.39, "volume": 227474.0}, {"date": "2025-07-31", "close": 2373.89, "volume": 258237.0}, {"date": "2025-08-01", "close": 2375.92, "volume": 375260.0}, {"date": "2025-08-04", "close": 2395.83, "volume": 563545.0}, {"date": "2025-08-05", "close": 2408.02, "volume": 1124114.0}, {"date": "2025-08-06", "close": 2317.22, "volume": 616178.0}, {"date": "2025-08-07", "close": 2334.82, "volume": 352054.0}, {"date": "2025-08-08", "close": 2353.7, "volume": 303516.0}, {"date": "2025-08-11", "close": 2292.04, "volume": 351431.0}, {"date": "2025-08-12", "close": 2350.83, "volume": 408710.0}, {"date": "2025-08-13", "close": 2327.3, "volume": 313888.0}, {"date": "2025-08-14", "close": 2319.8, "volume": 286250.0}, {"date": "2025-08-15", "close": 2392.3, "volume": 411279.0}, {"date": "2025-08-18", "close": 2364.01, "volume": 223400.0}, {"date": "2025-08-19", "close": 2342.94, "volume": 352799.0}, {"date": "2025-08-20", "close": 2335.98, "volume": 272523.0}, {"date": "2025-08-21", "close": 2337.44, "volume": 216768.0}, {"date": "2025-08-22", "close": 2430.62, "volume": 436344.0}, {"date": "2025-08-25", "close": 2407.74, "volume": 199676.0}, {"date": "2025-08-26", "close": 2405.53, "volume": 409826.0}, {"date": "2025-08-27", "close": 2413.43, "volume": 224192.0}, {"date": "2025-08-28", "close": 2472.29, "volume": 373338.0}, {"date": "2025-08-29", "close": 2472.91, "volume": 292510.0}, {"date": "2025-09-02", "close": 2379.76, "volume": 360087.0}, {"date": "2025-09-03", "close": 2373.12, "volume": 302358.0}, {"date": "2025-09-04", "close": 2417.8, "volume": 270736.0}, {"date": "2025-09-05", "close": 2417.49, "volume": 493514.0}, {"date": "2025-09-08", "close": 2346.96, "volume": 789149.0}, {"date": "2025-09-09", "close": 2373.01, "volume": 272591.0}, {"date": "2025-09-10", "close": 2348.99, "volume": 415705.0}, {"date": "2025-09-11", "close": 2338.2, "volume": 331253.0}, {"date": "2025-09-12", "close": 2339.36, "volume": 571819.0}, {"date": "2025-09-15", "close": 2335.82, "volume": 375567.0}, {"date": "2025-09-16", "close": 2390.14, "volume": 436780.0}, {"date": "2025-09-17", "close": 2446.32, "volume": 418489.0}, {"date": "2025-09-18", "close": 2476.37, "volume": 378905.0}, {"date": "2025-09-19", "close": 2452.34, "volume": 416953.0}, {"date": "2025-09-22", "close": 2460.66, "volume": 288413.0}, {"date": "2025-09-23", "close": 2494.35, "volume": 267950.0}, {"date": "2025-09-24", "close": 2510.97, "volume": 272620.0}, {"date": "2025-09-25", "close": 2492.25, "volume": 362522.0}, {"date": "2025-09-26", "close": 2468.42, "volume": 249728.0}, {"date": "2025-09-29", "close": 2501.31, "volume": 283323.0}, {"date": "2025-09-30", "close": 2336.94, "volume": 928702.0}, {"date": "2025-10-01", "close": 2176.91, "volume": 1189734.0}, {"date": "2025-10-02", "close": 2246.6, "volume": 898141.0}, {"date": "2025-10-03", "close": 2172.75, "volume": 617597.0}, {"date": "2025-10-06", "close": 2154.22, "volume": 636849.0}, {"date": "2025-10-07", "close": 2187.57, "volume": 332543.0}, {"date": "2025-10-08", "close": 2179.89, "volume": 396471.0}, {"date": "2025-10-09", "close": 2275.0, "volume": 523234.0}, {"date": "2025-10-10", "close": 2133.67, "volume": 731154.0}, {"date": "2025-10-13", "close": 2175.91, "volume": 352689.0}, {"date": "2025-10-14", "close": 2157.82, "volume": 315811.0}, {"date": "2025-10-15", "close": 2048.35, "volume": 756996.0}, {"date": "2025-10-16", "close": 2043.06, "volume": 818296.0}, {"date": "2025-10-17", "close": 2024.98, "volume": 742277.0}, {"date": "2025-10-20", "close": 2102.11, "volume": 361246.0}, {"date": "2025-10-21", "close": 2142.05, "volume": 349419.0}, {"date": "2025-10-22", "close": 2095.21, "volume": 283279.0}, {"date": "2025-10-23", "close": 2148.32, "volume": 296386.0}, {"date": "2025-10-24", "close": 2161.11, "volume": 367718.0}, {"date": "2025-10-27", "close": 2282.32, "volume": 640426.0}, {"date": "2025-10-28", "close": 2290.14, "volume": 385602.0}, {"date": "2025-10-29", "close": 2295.92, "volume": 545820.0}, {"date": "2025-10-30", "close": 2360.76, "volume": 892725.0}, {"date": "2025-10-31", "close": 2327.26, "volume": 754766.0}, {"date": "2025-11-03", "close": 2316.4, "volume": 497482.0}, {"date": "2025-11-04", "close": 2305.69, "volume": 383692.0}, {"date": "2025-11-05", "close": 2301.88, "volume": 464509.0}, {"date": "2025-11-06", "close": 2128.33, "volume": 742547.0}, {"date": "2025-11-07", "close": 2108.6, "volume": 655943.0}, {"date": "2025-11-10", "close": 2092.04, "volume": 823965.0}, {"date": "2025-11-11", "close": 2099.57, "volume": 395268.0}, {"date": "2025-11-12", "close": 2103.91, "volume": 406033.0}, {"date": "2025-11-13", "close": 2031.05, "volume": 700919.0}, {"date": "2025-11-14", "close": 2048.89, "volume": 600885.0}, {"date": "2025-11-17", "close": 2057.72, "volume": 375250.0}, {"date": "2025-11-18", "close": 2058.81, "volume": 380027.0}, {"date": "2025-11-19", "close": 2077.18, "volume": 428859.0}, {"date": "2025-11-20", "close": 1899.75, "volume": 1195156.0}, {"date": "2025-11-21", "close": 1951.78, "volume": 816081.0}, {"date": "2025-11-24", "close": 2008.92, "volume": 870208.0}, {"date": "2025-11-25", "close": 2055.0, "volume": 524784.0}, {"date": "2025-11-26", "close": 2033.32, "volume": 378105.0}, {"date": "2025-11-28", "close": 2071.78, "volume": 248705.0}, {"date": "2025-12-01", "close": 2064.55, "volume": 538712.0}, {"date": "2025-12-02", "close": 2115.91, "volume": 616371.0}, {"date": "2025-12-03", "close": 2119.83, "volume": 383793.0}, {"date": "2025-12-04", "close": 2139.56, "volume": 443086.0}, {"date": "2025-12-05", "close": 2066.42, "volume": 668871.0}, {"date": "2025-12-08", "close": 2088.36, "volume": 361376.0}, {"date": "2025-12-09", "close": 2074.48, "volume": 418183.0}, {"date": "2025-12-10", "close": 1970.73, "volume": 1173949.0}, {"date": "2025-12-11", "close": 2019.81, "volume": 522746.0}, {"date": "2025-12-12", "close": 2015.89, "volume": 401373.0}, {"date": "2025-12-15", "close": 1966.76, "volume": 487078.0}, {"date": "2025-12-16", "close": 1933.72, "volume": 908305.0}, {"date": "2025-12-17", "close": 1916.28, "volume": 687554.0}, {"date": "2025-12-18", "close": 1964.46, "volume": 686120.0}, {"date": "2025-12-19", "close": 1997.61, "volume": 737890.0}, {"date": "2025-12-22", "close": 1993.65, "volume": 311112.0}, {"date": "2025-12-23", "close": 1995.07, "volume": 254277.0}, {"date": "2025-12-24", "close": 1998.21, "volume": 98153.0}, {"date": "2025-12-26", "close": 2005.71, "volume": 192536.0}, {"date": "2025-12-29", "close": 2014.97, "volume": 276102.0}, {"date": "2025-12-30", "close": 2020.88, "volume": 294173.0}, {"date": "2025-12-31", "close": 2014.26, "volume": 199741.0}, {"date": "2026-01-02", "close": 1973.7, "volume": 502483.0}, {"date": "2026-01-05", "close": 2148.62, "volume": 1073342.0}, {"date": "2026-01-06", "close": 2187.04, "volume": 689431.0}, {"date": "2026-01-07", "close": 2162.61, "volume": 383332.0}, {"date": "2026-01-08", "close": 2179.8, "volume": 340766.0}, {"date": "2026-01-09", "close": 2178.41, "volume": 309300.0}, {"date": "2026-01-12", "close": 2149.9, "volume": 408556.0}, {"date": "2026-01-13", "close": 2073.57, "volume": 690139.0}, {"date": "2026-01-14", "close": 2101.95, "volume": 500449.0}, {"date": "2026-01-15", "close": 2098.85, "volume": 425229.0}, {"date": "2026-01-16", "close": 2075.01, "volume": 547103.0}, {"date": "2026-01-20", "close": 2034.82, "volume": 536212.0}, {"date": "2026-01-21", "close": 2057.77, "volume": 943090.0}, {"date": "2026-01-22", "close": 2153.75, "volume": 872953.0}, {"date": "2026-01-23", "close": 2137.29, "volume": 467184.0}, {"date": "2026-01-26", "close": 2212.62, "volume": 539447.0}, {"date": "2026-01-27", "close": 2295.0, "volume": 569687.0}, {"date": "2026-01-28", "close": 2268.6, "volume": 486219.0}, {"date": "2026-01-29", "close": 2218.14, "volume": 418727.0}, {"date": "2026-01-30", "close": 2147.79, "volume": 558645.0}, {"date": "2026-02-02", "close": 2147.22, "volume": 342198.0}, {"date": "2026-02-03", "close": 2099.9, "volume": 502041.0}, {"date": "2026-02-04", "close": 2052.78, "volume": 766896.0}, {"date": "2026-02-05", "close": 2034.76, "volume": 519063.0}, {"date": "2026-02-06", "close": 1970.15, "volume": 938144.0}, {"date": "2026-02-09", "close": 2035.59, "volume": 546634.0}, {"date": "2026-02-10", "close": 2025.32, "volume": 545650.0}, {"date": "2026-02-11", "close": 2018.18, "volume": 471003.0}, {"date": "2026-02-12", "close": 2007.0, "volume": 584395.0}, {"date": "2026-02-13", "close": 1988.26, "volume": 425771.0}, {"date": "2026-02-17", "close": 1975.51, "volume": 425711.0}, {"date": "2026-02-18", "close": 2009.05, "volume": 328066.0}, {"date": "2026-02-19", "close": 1996.55, "volume": 284678.0}, {"date": "2026-02-20", "close": 1996.87, "volume": 361113.0}, {"date": "2026-02-23", "close": 1864.46, "volume": 757872.0}, {"date": "2026-02-24", "close": 1922.56, "volume": 900838.0}, {"date": "2026-02-25", "close": 1767.71, "volume": 2381191.0}, {"date": "2026-02-26", "close": 1740.88, "volume": 1089704.0}, {"date": "2026-02-27", "close": 1757.58, "volume": 792929.0}, {"date": "2026-03-02", "close": 1777.0, "volume": 818928.0}, {"date": "2026-03-03", "close": 1714.01, "volume": 977641.0}, {"date": "2026-03-04", "close": 1769.03, "volume": 520948.0}, {"date": "2026-03-05", "close": 1780.36, "volume": 489818.0}, {"date": "2026-03-06", "close": 1787.86, "volume": 440041.0}, {"date": "2026-03-09", "close": 1769.52, "volume": 601173.0}, {"date": "2026-03-10", "close": 1742.09, "volume": 442005.0}, {"date": "2026-03-11", "close": 1766.1, "volume": 367969.0}, {"date": "2026-03-12", "close": 1680.0, "volume": 1203895.0}, {"date": "2026-03-13", "close": 1670.0, "volume": 678931.0}, {"date": "2026-03-16", "close": 1732.33, "volume": 466005.0}, {"date": "2026-03-17", "close": 1728.14, "volume": 362733.0}, {"date": "2026-03-18", "close": 1690.26, "volume": 366872.0}, {"date": "2026-03-19", "close": 1666.93, "volume": 427484.0}, {"date": "2026-03-20", "close": 1635.76, "volume": 537380.0}, {"date": "2026-03-23", "close": 1666.08, "volume": 460670.0}, {"date": "2026-03-24", "close": 1612.02, "volume": 511063.0}, {"date": "2026-03-25", "close": 1639.47, "volume": 403799.0}, {"date": "2026-03-26", "close": 1630.99, "volume": 290137.0}, {"date": "2026-03-27", "close": 1599.52, "volume": 546356.0}, {"date": "2026-03-30", "close": 1619.2, "volume": 385822.0}, {"date": "2026-03-31", "close": 1729.02, "volume": 800442.0}, {"date": "2026-04-01", "close": 1718.97, "volume": 643621.0}, {"date": "2026-04-02", "close": 1715.52, "volume": 290514.0}, {"date": "2026-04-06", "close": 1710.37, "volume": 210667.0}, {"date": "2026-04-07", "close": 1742.3, "volume": 351316.0}, {"date": "2026-04-08", "close": 1775.74, "volume": 521108.0}, {"date": "2026-04-09", "close": 1793.205, "volume": 322689.0}, {"date": "2026-04-10", "close": 1773.96, "volume": 366930.0}, {"date": "2026-04-13", "close": 1831.93, "volume": 465483.0}, {"date": "2026-04-14", "close": 1840.66, "volume": 358273.0}, {"date": "2026-04-15", "close": 1872.12, "volume": 470744.0}, {"date": "2026-04-16", "close": 1822.13, "volume": 412601.0}, {"date": "2026-04-17", "close": 1855.83, "volume": 360958.0}, {"date": "2026-04-20", "close": 1870.08, "volume": 356896.0}, {"date": "2026-04-21", "close": 1854.18, "volume": 260883.0}, {"date": "2026-04-22", "close": 1860.98, "volume": 255561.0}, {"date": "2026-04-23", "close": 1809.2, "volume": 304035.0}, {"date": "2026-04-24", "close": 1835.22, "volume": 299236.0}, {"date": "2026-04-27", "close": 1839.28, "volume": 365050.0}, {"date": "2026-04-28", "close": 1791.99, "volume": 329141.0}, {"date": "2026-04-29", "close": 1767.02, "volume": 450809.0}, {"date": "2026-04-30", "close": 1792.63, "volume": 317745.0}, {"date": "2026-05-01", "close": 1850.05, "volume": 375142.0}, {"date": "2026-05-04", "close": 1813.53, "volume": 373030.0}, {"date": "2026-05-05", "close": 1817.31, "volume": 329252.0}, {"date": "2026-05-06", "close": 1841.14, "volume": 422294.0}, {"date": "2026-05-07", "close": 1870.01, "volume": 814640.0}, {"date": "2026-05-08", "close": 1632.52, "volume": 2333893.0}, {"date": "2026-05-11", "close": 1557.3, "volume": 1864548.0}, {"date": "2026-05-12", "close": 1578.78, "volume": 1163548.0}, {"date": "2026-05-13", "close": 1562.0, "volume": 1309272.0}, {"date": "2026-05-14", "close": 1607.37, "volume": 701696.0}, {"date": "2026-05-15", "close": 1546.81, "volume": 619897.0}, {"date": "2026-05-18", "close": 1585.91, "volume": 673385.0}, {"date": "2026-05-19", "close": 1594.86, "volume": 558157.0}, {"date": "2026-05-20", "close": 1651.2, "volume": 536931.0}, {"date": "2026-05-21", "close": 1677.9, "volume": 494359.0}, {"date": "2026-05-22", "close": 1664.42, "volume": 399474.0}, {"date": "2026-05-26", "close": 1648.04, "volume": 499102.0}, {"date": "2026-05-27", "close": 1696.17, "volume": 441398.0}, {"date": "2026-05-28", "close": 1695.53, "volume": 568431.0}, {"date": "2026-05-29", "close": 1695.65, "volume": 760043.0}, {"date": "2026-06-01", "close": 1730.98, "volume": 610176.0}, {"date": "2026-06-02", "close": 1672.83, "volume": 505497.0}, {"date": "2026-06-03", "close": 1638.54, "volume": 544593.0}, {"date": "2026-06-04", "close": 1634.78, "volume": 493487.0}, {"date": "2026-06-05", "close": 1607.8, "volume": 446452.0}, {"date": "2026-06-08", "close": 1611.99, "volume": 431887.0}, {"date": "2026-06-09", "close": 1641.16, "volume": 507012.0}, {"date": "2026-06-10", "close": 1588.29, "volume": 404117.0}, {"date": "2026-06-11", "close": 1610.0, "volume": 650200.0}, {"date": "2026-06-12", "close": 1589.6, "volume": 596258.0}, {"date": "2026-06-15", "close": 1646.36, "volume": 532507.0}, {"date": "2026-06-16", "close": 1674.08, "volume": 448012.0}, {"date": "2026-06-17", "close": 1631.82, "volume": 460638.0}, {"date": "2026-06-18", "close": 1635.15, "volume": 655326.0}, {"date": "2026-06-22", "close": 1589.45, "volume": 414503.0}, {"date": "2026-06-23", "close": 1583.66, "volume": 403852.0}, {"date": "2026-06-24", "close": 1659.57, "volume": 634864.0}, {"date": "2026-06-25", "close": 1619.25, "volume": 442164.0}, {"date": "2026-06-26", "close": 1675.1, "volume": 481660.0}, {"date": "2026-06-29", "close": 1683.13, "volume": 422981.0}, {"date": "2026-06-30", "close": 1697.39, "volume": 432934.0}, {"date": "2026-07-01", "close": 1742.19, "volume": 497192.0}, {"date": "2026-07-02", "close": 1763.36, "volume": 407805.0}, {"date": "2026-07-06", "close": 1805.68, "volume": 329440.0}, {"date": "2026-07-07", "close": 1813.61, "volume": 287909.0}, {"date": "2026-07-08", "close": 1809.38, "volume": 275218.0}, {"date": "2026-07-09", "close": 1807.83, "volume": 385716.0}, {"date": "2026-07-10", "close": 1852.22, "volume": 406437.0}, {"date": "2026-07-13", "close": 1867.3, "volume": 484012.0}, {"date": "2026-07-14", "close": 1873.88, "volume": 411092.0}, {"date": "2026-07-15", "close": 1843.19, "volume": 508220.0}, {"date": "2026-07-16", "close": 1857.42, "volume": 344883.0}, {"date": "2026-07-17", "close": 1813.91, "volume": 313645.0}, {"date": "2026-07-20", "close": 1832.42, "volume": 294387.0}, {"date": "2026-07-21", "close": 1822.65, "volume": 261412.0}, {"date": "2026-07-22", "close": 1799.21, "volume": 246121.0}, {"date": "2026-07-23", "close": 1798.7, "volume": 306125.0}, {"date": "2026-07-24", "close": 1801.44, "volume": 303918.0}, {"date": "2026-07-27", "close": 1819.74, "volume": 329630.0}, {"date": "2026-07-28", "close": 1862.52, "volume": 409177.0}, {"date": "2026-07-29", "close": 1863.31, "volume": 298229.0}, {"date": "2026-07-30", "close": 1885.73, "volume": 370223.0}, {"date": "2026-07-31", "close": 1877.95, "volume": 366051.0}, {"date": "2026-08-03", "close": 1898.79, "volume": 443150.0}, {"date": "2026-08-04", "close": 1888.5, "volume": 448671.0}, {"date": "2026-08-05", "close": 1922.57, "volume": 606244.0}, {"date": "2026-08-06", "close": 1830.0, "volume": 1200917.0}, {"date": "2026-08-07", "close": 1820.69, "volume": 492237.0}], "refreshing": true}