{"ticker": "NXPI", "overview": {"cik": "1413447", "ticker": "NXPI", "name": "NXP Semiconductors N.V.", "industry": "Semiconductors & Related Devices", "country": "", "sic": "3674", "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001413447-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001413447-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002327", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001812730-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009967", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001341767-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009479", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001413447-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001413447-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0002141713-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001413447-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001413447-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000314", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0002141713-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001341767-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006063", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001831914-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001782934-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001231452-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001143422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001782289-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001781889-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001932066-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001165737-26-000002", "price_sensitive": false}]}, "description": "NXP Semiconductors N.V. trades as NXPI on the NASDAQ, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 389 insider filings for the company, from August 2019 to June 2026. Across those, 19 insiders disclosed 7 open-market purchases totalling $375.84K against 64 sales totalling $132.26M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 375840.538268, "sell_n": 64, "sell_sum": 132263696.4142651, "net": -131887855.8759971, "insiders": 19, "first_date": "2019-08-06", "last_date": "2026-06-15"}, "metrics": {"ticker": "NXPI", "has_prices": true, "as_of": "2026-08-13", "last": 231.91, "prev_close": 233.41, "change": -1.5, "change_pct": -0.006426459877468832, "session_volume": 3376329.0, "vwap_5": 234.8969169884615, "vwap_20": 247.03093968077349, "vwap_60": 280.39319944684866, "vwap_250": 244.49570287303794, "high_52w": 332.67, "low_52w": 184.19, "avg_volume_20": 4478320.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001812730-26-000008", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Christopher L. Jensen", "who_key": "Jensen Christopher L", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151846.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812730/000181273026000008/0001812730-26-000008-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0001888543-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "William Betz", "who_key": "Betz William", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107230.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CFO files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888543/000188854326000002/0001888543-26-000002-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0002141713-26-000007", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Michael Thomas Hoffmann", "who_key": "Hoffmann Michael Thomas", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 81880.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141713/000214171326000007/0002141713-26-000007-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0002066642-26-000004", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Rafael Sotomayor", "who_key": "Sotomayor Rafael", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 606372.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CEO files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066642/000206664226000004/0002066642-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0002054266-26-000008", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Andrew Hardy", "who_key": "Hardy Andrew", "role": "EVP, Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139425.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054266/000205426626000008/0002054266-26-000008-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0001341767-26-000008", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Andrew Micallef", "who_key": "Micallef Andrew", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 140946.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000134176726000008/0001341767-26-000008-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "HOUSE-2026-20035622-T29", "src": "CONGRESS", "ticker": "NXPI", "cik": "", "company": "NXP Semiconductors N.V.", "company_raw": "Street Trust > Bank of America\nNXP Semiconductors N.V. - Common\nStock", "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 adds NXPI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67181}, {"id": "HOUSE-2026-20035622-T28", "src": "CONGRESS", "ticker": "NXPI", "cik": "", "company": "NXP Semiconductors N.V.", "company_raw": "Street Trust > Bank of America\nNXP Semiconductors N.V. - Common\nStock", "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 adds NXPI to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "13DG-0000902219-26-000226", "src": "13DG", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "NXP Semiconductors N.V.", "who_key": "NXP Semiconductors N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "NXP Semiconductors N.V. moves to a 2.7% passive stake in NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/0000902219-26-000226-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "HOUSE-2026-20035390-T37", "src": "CONGRESS", "ticker": "NXPI", "cik": "", "company": "NXP Semiconductors N.V.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nNXP Semiconductors N.V. - Common\nStock", "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": "Hon. Gilbert Cisneros offloads NXPI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0002141713-26-000004", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Michael Thomas Hoffmann", "who_key": "Hoffmann Michael Thomas", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000214171326000004/0002141713-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "13DG-0000019617-26-000314", "src": "13DG", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & 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": "Semiconductors & Related Devices", "country": "", "headline": "JPMORGAN CHASE & CO moves to a 6.6% passive stake in NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000314-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "0001341767-26-000004", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Andrew Micallef", "who_key": "Micallef Andrew", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 315570.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "An exit at the top? Exec sells $316K of NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000134176726000004/0001341767-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202541}, {"id": "0001782082-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Karl-Henrik Sundstrom", "who_key": "Sundstrom Karl-Henrik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152571.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000178208226000002/0001782082-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001165737-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Moshe Gavrielov", "who_key": "GAVRIELOV MOSHE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 126696.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000116573726000002/0001165737-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001932066-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Gu Chunyuan", "who_key": "Chunyuan Gu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124317.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000193206626000002/0001932066-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001781889-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Lena Olving", "who_key": "Olving Lena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152571.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000178188926000002/0001781889-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001782289-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Julie Southern", "who_key": "Southern Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152571.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000178228926000002/0001782289-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001143422-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152571.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000114342226000002/0001143422-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001231452-26-000004", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Annette K. Clayton", "who_key": "CLAYTON ANNETTE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152571.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000123145226000004/0001231452-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001782934-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Jasmin Staiblin", "who_key": "Staiblin Jasmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152571.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000178293426000002/0001782934-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001831914-26-000006", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Anthony R. Foxx", "who_key": "Foxx Anthony R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152571.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000183191426000006/0001831914-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001812730-26-000004", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Christopher L. Jensen", "who_key": "Jensen Christopher L", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 552661.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "An exit at the top? Exec sells $553K of NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000181273026000004/0001812730-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}, {"id": "0002054266-26-000006", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Andrew Hardy", "who_key": "Hardy Andrew", "role": "EVP, Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 718207.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000205426626000006/0002054266-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "0002066642-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Rafael Sotomayor", "who_key": "Sotomayor Rafael", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 92156.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CEO files routine paperwork on NXPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000206664226000002/0002066642-26-000002-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002012383-26-001428", "src": "13DG", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "BlackRock, Inc. adjusts its stake in NXPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001428-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "0001812730-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Christopher L. Jensen", "who_key": "Jensen Christopher L", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1070921.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Big sell in NXPI \u2014 A top exec offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000181273026000002/0001812730-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278861}, {"id": "0002054266-26-000004", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Andrew Hardy", "who_key": "Hardy Andrew", "role": "EVP, Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1242915.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "$1.2M sale: A top exec lightens up on NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000205426626000004/0002054266-26-000004-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278861}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-441", "src": "CONGRESS", "ticker": "NXPI", "cik": "", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up NXPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001341767-26-000002", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Andrew Micallef", "who_key": "Micallef Andrew", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 194580.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite trims NXPI: $195K", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000134176726000002/0001341767-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333581}], "recent_buys": [{"id": "0001782289-25-000003", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Julie Southern", "who_key": "Southern Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50733.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Board member picks up $51K of NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000178228925000003/0001782289-25-000003-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481901}, {"id": "0001413447-24-000076", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Julie Southern", "who_key": "Southern Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37600.11, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "NXPI lands a director's $38K", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000076/0001413447-24-000076-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188941}, {"id": "0001413447-23-000071", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Julie Southern", "who_key": "Southern Julie", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 44268.21, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider buys $44K of NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000071/0001413447-23-000071-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711661}, {"id": "0001413447-22-000009", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Julie Southern", "who_key": "Southern Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24039.45, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "The boardroom is buying: $24K of NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344722000009/0001413447-22-000009-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438861}, {"id": "0001413447-20-000121", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Jasmin Staiblin", "who_key": "Staiblin Jasmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201450.00000000003, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "3 insiders now buying NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344720000121/0001413447-20-000121-index.htm", "trade_date": "2020-10-29", "timestamp": "2020-10-29", "mins": 3161741}, {"id": "0001413447-21-000048", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Karl-Henrik Sundstrom", "who_key": "Sundstrom Karl-Henrik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 281.465468, "score": 16.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Board member picks up $281 of NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000048/0001413447-21-000048-index.htm", "trade_date": "2020-10-06", "timestamp": "2020-10-06", "mins": 3194861}, {"id": "0001413447-20-000030", "src": "INSIDERS", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Julie Southern", "who_key": "Southern Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17468.3028, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 4 buying NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344720000030/0001413447-20-000030-index.htm", "trade_date": "2020-04-30", "timestamp": "2020-04-30", "mins": 3423821}], "institutional": [{"id": "13DG-0000902219-26-000226", "src": "13DG", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "NXP Semiconductors N.V.", "who_key": "NXP Semiconductors N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "NXP Semiconductors N.V. moves to a 2.7% passive stake in NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/0000902219-26-000226-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0000019617-26-000314", "src": "13DG", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & 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": "Semiconductors & Related Devices", "country": "", "headline": "JPMORGAN CHASE & CO moves to a 6.6% passive stake in NXPI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000314-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0002012383-26-001428", "src": "13DG", "ticker": "NXPI", "cik": "1413447", "company": "NXP Semiconductors N.V.", "company_raw": "NXP Semiconductors N.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "BlackRock, Inc. adjusts its stake in NXPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001428-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}], "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": "NXP Semiconductors N.V. - Common Stock", "new_value": "NXP Semiconductors N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001413447", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001413447", "applied": 1, "detected_at": "2026-10-26T18:51:43.033230"}]}, "key_people": [{"who": "Peter Kelly", "who_key": "KELLY PETER", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37005974.0792, "net": -37005974.0792, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32043826.5554, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000079/0001413447-21-000079-index.htm"}, {"action": "SELL", "amount": 4962147.5238, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000036/0001413447-21-000036-index.htm"}], "latest": {"action": "SELL", "amount": 32043826.5554, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000079/0001413447-21-000079-index.htm"}}, {"who": "Kurt Sievers", "who_key": "Sievers Kurt", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 28774112.5019, "net": -28774112.5019, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2357111.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000068/0001413447-24-000068-index.htm"}, {"action": "SELL", "amount": 5543051.46, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000018/0001413447-24-000018-index.htm"}, {"action": "SELL", "amount": 1897772.9701, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000148/0001413447-23-000148-index.htm"}, {"action": "SELL", "amount": 4666826.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000069/0001413447-23-000069-index.htm"}, {"action": "SELL", "amount": 5822550.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000078/0001413447-21-000078-index.htm"}, {"action": "SELL", "amount": 6910079.0718, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000007/0001413447-21-000007-index.htm"}, {"action": "SELL", "amount": 1576722.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344720000134/0001413447-20-000134-index.htm"}], "latest": {"action": "SELL", "amount": 2357111.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000068/0001413447-24-000068-index.htm"}}, {"who": "Jennifer Wuamett", "who_key": "Wuamett Jennifer", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17482280.6391651, "net": -17482280.6391651, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2745218.0349999997, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000159726526000002/0001597265-26-000002-index.htm"}, {"action": "SELL", "amount": 1733056.4866, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000159726525000014/0001597265-25-000014-index.htm"}, {"action": "SELL", "amount": 2100360.0, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344725000100/0001413447-25-000100-index.htm"}, {"action": "SELL", "amount": 813225.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000083/0001413447-24-000083-index.htm"}, {"action": "SELL", "amount": 979102.0, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000021/0001413447-24-000021-index.htm"}, {"action": "SELL", "amount": 481791.19999999995, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000002/0001413447-24-000002-index.htm"}, {"action": "SELL", "amount": 408000.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000145/0001413447-23-000145-index.htm"}, {"action": "SELL", "amount": 2276519.79, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000078/0001413447-23-000078-index.htm"}, {"action": "SELL", "amount": 2497800.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000024/0001413447-23-000024-index.htm"}, {"action": "SELL", "amount": 1579781.8659651, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000114/0001413447-21-000114-index.htm"}, {"action": "SELL", "amount": 1040668.5316, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000071/0001413447-21-000071-index.htm"}, {"action": "SELL", "amount": 526157.73, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000006/0001413447-21-000006-index.htm"}, {"action": "SELL", "amount": 300600.0, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344720000066/0001413447-20-000066-index.htm"}], "latest": {"action": "SELL", "amount": 2745218.0349999997, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000159726526000002/0001597265-26-000002-index.htm"}}, {"who": "Reed David", "who_key": "David Reed", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9438786.416199999, "net": -9438786.416199999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6501204.807899999, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000023/0001413447-21-000023-index.htm"}, {"action": "SELL", "amount": 444347.75, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344720000132/0001413447-20-000132-index.htm"}, {"action": "SELL", "amount": 2493233.8583, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344719000074/0001413447-19-000074-index.htm"}], "latest": {"action": "SELL", "amount": 6501204.807899999, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000023/0001413447-21-000023-index.htm"}}, {"who": "Christopher L. Jensen", "who_key": "Jensen Christopher L", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8173739.45, "net": -8173739.45, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 552661.38, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000181273026000004/0001812730-26-000004-index.htm"}, {"action": "SELL", "amount": 1070921.28, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000181273026000002/0001812730-26-000002-index.htm"}, {"action": "SELL", "amount": 524791.0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000181273025000013/0001812730-25-000013-index.htm"}, {"action": "SELL", "amount": 1183673.65, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344724000019/0001413447-24-000019-index.htm"}, {"action": "SELL", "amount": 1547000.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000151/0001413447-23-000151-index.htm"}, {"action": "SELL", "amount": 1793760.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000053/0001413447-23-000053-index.htm"}, {"action": "SELL", "amount": 1153174.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000072/0001413447-21-000072-index.htm"}, {"action": "SELL", "amount": 347758.14, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000005/0001413447-21-000005-index.htm"}], "latest": {"action": "SELL", "amount": 552661.38, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000181273026000004/0001812730-26-000004-index.htm"}}, {"who": "Josef Kaeser", "who_key": "Kaeser Josef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6258331.9, "net": -6258331.9, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1099330.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000115/0001413447-21-000115-index.htm"}, {"action": "SELL", "amount": 2179500.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000073/0001413447-21-000073-index.htm"}, {"action": "SELL", "amount": 2979501.9, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000022/0001413447-21-000022-index.htm"}], "latest": {"action": "SELL", "amount": 1099330.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000115/0001413447-21-000115-index.htm"}}, {"who": "Stephen Owen", "who_key": "Owen Stephen", "role": "EVP Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5963765.358200001, "net": -5963765.358200001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2520193.6872, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000074/0001413447-21-000074-index.htm"}, {"action": "SELL", "amount": 1209206.7439000001, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344720000137/0001413447-20-000137-index.htm"}, {"action": "SELL", "amount": 403500.0, "date": "2020-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344720000126/0001413447-20-000126-index.htm"}, {"action": "SELL", "amount": 1637462.9271, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344719000078/0001413447-19-000078-index.htm"}, {"action": "SELL", "amount": 193402.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344719000075/0001413447-19-000075-index.htm"}], "latest": {"action": "SELL", "amount": 2520193.6872, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344721000074/0001413447-21-000074-index.htm"}}, {"who": "William Betz", "who_key": "Betz William", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4708171.42, "net": -4708171.42, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1473887.07, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000188854325000014/0001888543-25-000014-index.htm"}, {"action": "SELL", "amount": 1542501.9, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344725000108/0001413447-25-000108-index.htm"}, {"action": "SELL", "amount": 903312.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000144/0001413447-23-000144-index.htm"}, {"action": "SELL", "amount": 788470.45, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000141344723000061/0001413447-23-000061-index.htm"}], "latest": {"action": "SELL", "amount": 1473887.07, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413447/000188854325000014/0001888543-25-000014-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}, {"date": "2026-09-09", "net": 15001.0}, {"date": "2026-09-17", "net": 1001.0}], "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001413447-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001413447-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002327", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001812730-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009967", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001341767-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009479", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001413447-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001413447-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0002141713-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001413447-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001413447-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000314", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0002141713-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001341767-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006063", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001831914-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001782934-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001231452-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001143422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001782289-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001781889-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001932066-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001165737-26-000002", "price_sensitive": false}], "performance": {"ticker": "NXPI", "has_prices": true, "summary": {"n": 22, "avg": 0.38676329117415625, "win_rate": 0.9090909090909091, "best": 1.6991387337057728, "worst": -0.07855212968849336, "as_of": "2026-08-13"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-17", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-09-09", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 191.66, "return": 0.2100073046018992}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 231.83, "return": 0.00034508044687911005}, {"who": "Southern Julie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50733.0, "date": "2025-12-03", "score": 35.9, "ref_price": 227.56, "return": 0.019115837581297215}, {"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": 188.59, "return": 0.22970465029959167}, {"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": 214.35, "return": 0.08192209003965478}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 216.28, "return": 0.07226743110782317}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 153.5, "return": 0.510814332247557}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 213.24, "return": 0.08755392984430682}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 219.84, "return": 0.054903566229985414}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-11-18", "score": 0.0, "ref_price": 220.19, "return": 0.05322675870838821}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 242.24, "return": -0.042643659180977594}, {"who": "Southern Julie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37600.11, "date": "2024-07-30", "score": 34.2, "ref_price": 251.68, "return": -0.07855212968849336}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 197.72, "return": 0.1729213028525187}, {"who": "Southern Julie", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 44268.21, "date": "2023-08-02", "score": 30.2, "ref_price": 216.4, "return": 0.07167282809611826}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 188.38, "return": 0.2310754857203525}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-04-06", "score": 0.0, "ref_price": 174.02, "return": 0.3326629123089299}, {"who": "Southern Julie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24039.45, "date": "2022-03-15", "score": 32.0, "ref_price": 178.44, "return": 0.29965254427258464}, {"who": "Staiblin Jasmin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201450.00000000003, "date": "2020-10-29", "score": 57.7, "ref_price": 136.17, "return": 0.7030917235808182}, {"who": "Sundstrom Karl-Henrik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 281.465468, "date": "2020-10-06", "score": 16.3, "ref_price": 130.9, "return": 0.771657754010695}, {"who": "Southern Julie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17468.3028, "date": "2020-04-30", "score": 30.4, "ref_price": 99.57, "return": 1.329115195339962}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 85.92, "return": 1.6991387337057728}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 85.92, "return": 1.6991387337057728}]}, "price_series": [{"date": "2016-08-08", "close": 85.92, "volume": 2420119.0}, {"date": "2016-08-09", "close": 86.37, "volume": 1749972.0}, {"date": "2016-08-10", "close": 85.72, "volume": 1849751.0}, {"date": "2016-08-11", "close": 86.18, "volume": 1812775.0}, {"date": "2016-08-12", "close": 86.03, "volume": 1398753.0}, {"date": "2016-08-15", "close": 88.52, "volume": 3131181.0}, {"date": "2016-08-16", "close": 87.41, "volume": 2660449.0}, {"date": "2016-08-17", "close": 88.26, "volume": 1880454.0}, {"date": "2016-08-18", "close": 87.6, "volume": 1954521.0}, {"date": "2016-08-19", "close": 88.38, "volume": 2533677.0}, {"date": "2016-08-22", "close": 88.13, "volume": 1797243.0}, {"date": "2016-08-23", "close": 88.86, "volume": 2003646.0}, {"date": "2016-08-24", "close": 87.35, "volume": 2978451.0}, {"date": "2016-08-25", "close": 87.61, "volume": 2454132.0}, {"date": "2016-08-26", "close": 88.49, "volume": 2399672.0}, {"date": "2016-08-29", "close": 88.94, "volume": 1588298.0}, {"date": "2016-08-30", "close": 88.5, "volume": 1894544.0}, {"date": "2016-08-31", "close": 88.02, "volume": 2155462.0}, {"date": "2016-09-01", "close": 87.95, "volume": 3157077.0}, {"date": "2016-09-02", "close": 88.15, "volume": 2126094.0}, {"date": "2016-09-06", "close": 87.83, "volume": 2990192.0}, {"date": "2016-09-07", "close": 86.61, "volume": 2929640.0}, {"date": "2016-09-08", "close": 85.89, "volume": 3380921.0}, {"date": "2016-09-09", "close": 81.4, "volume": 5735677.0}, {"date": "2016-09-12", "close": 82.91, "volume": 4312174.0}, {"date": "2016-09-13", "close": 82.5, "volume": 3462562.0}, {"date": "2016-09-14", "close": 83.55, "volume": 2851785.0}, {"date": "2016-09-15", "close": 85.54, "volume": 2851206.0}, {"date": "2016-09-16", "close": 83.75, "volume": 3917717.0}, {"date": "2016-09-19", "close": 82.99, "volume": 3383374.0}, {"date": "2016-09-20", "close": 82.79, "volume": 2345346.0}, {"date": "2016-09-21", "close": 83.38, "volume": 1895074.0}, {"date": "2016-09-22", "close": 84.39, "volume": 1845305.0}, {"date": "2016-09-23", "close": 83.9, "volume": 2730448.0}, {"date": "2016-09-26", "close": 82.53, "volume": 2711157.0}, {"date": "2016-09-27", "close": 82.43, "volume": 3474321.0}, {"date": "2016-09-28", "close": 82.24, "volume": 2562996.0}, {"date": "2016-09-29", "close": 96.12, "volume": 24425820.0}, {"date": "2016-09-30", "close": 102.01, "volume": 23722220.0}, {"date": "2016-10-03", "close": 102.76, "volume": 6893449.0}, {"date": "2016-10-04", "close": 103.23, "volume": 5728760.0}, {"date": "2016-10-05", "close": 102.5, "volume": 4678720.0}, {"date": "2016-10-06", "close": 103.49, "volume": 10823800.0}, {"date": "2016-10-07", "close": 102.99, "volume": 4717627.0}, {"date": "2016-10-10", "close": 102.83, "volume": 3123458.0}, {"date": "2016-10-11", "close": 101.93, "volume": 4392572.0}, {"date": "2016-10-12", "close": 102.74, "volume": 2850218.0}, {"date": "2016-10-13", "close": 101.84, "volume": 3347326.0}, {"date": "2016-10-14", "close": 101.4, "volume": 2077996.0}, {"date": "2016-10-17", "close": 100.88, "volume": 1857730.0}, {"date": "2016-10-18", "close": 101.65, "volume": 1279956.0}, {"date": "2016-10-19", "close": 101.03, "volume": 1938821.0}, {"date": "2016-10-20", "close": 104.49, "volume": 7807885.0}, {"date": "2016-10-21", "close": 101.71, "volume": 14432150.0}, {"date": "2016-10-24", "close": 101.84, "volume": 3357695.0}, {"date": "2016-10-25", "close": 100.64, "volume": 3969908.0}, {"date": "2016-10-26", "close": 98.66, "volume": 6446656.0}, {"date": "2016-10-27", "close": 99.08, "volume": 36611270.0}, {"date": "2016-10-28", "close": 99.78, "volume": 13880940.0}, {"date": "2016-10-31", "close": 100.0, "volume": 7925712.0}, {"date": "2016-11-01", "close": 99.55, "volume": 6966078.0}, {"date": "2016-11-02", "close": 99.03, "volume": 5170566.0}, {"date": "2016-11-03", "close": 98.74, "volume": 4917641.0}, {"date": "2016-11-04", "close": 98.7, "volume": 3281112.0}, {"date": "2016-11-07", "close": 98.72, "volume": 5905886.0}, {"date": "2016-11-08", "close": 99.01, "volume": 4714983.0}, {"date": "2016-11-09", "close": 97.28, "volume": 7985394.0}, {"date": "2016-11-10", "close": 96.59, "volume": 8361871.0}, {"date": "2016-11-11", "close": 97.73, "volume": 3810246.0}, {"date": "2016-11-14", "close": 96.74, "volume": 4583198.0}, {"date": "2016-11-15", "close": 97.8, "volume": 3477343.0}, {"date": "2016-11-16", "close": 97.83, "volume": 2306898.0}, {"date": "2016-11-17", "close": 98.06, "volume": 2280574.0}, {"date": "2016-11-18", "close": 98.88, "volume": 2341873.0}, {"date": "2016-11-21", "close": 98.59, "volume": 2814052.0}, {"date": "2016-11-22", "close": 98.84, "volume": 1985397.0}, {"date": "2016-11-23", "close": 99.33, "volume": 2019982.0}, {"date": "2016-11-25", "close": 99.51, "volume": 1465556.0}, {"date": "2016-11-28", "close": 99.06, "volume": 4654524.0}, {"date": "2016-11-29", "close": 98.85, "volume": 2853539.0}, {"date": "2016-11-30", "close": 99.15, "volume": 4323696.0}, {"date": "2016-12-01", "close": 97.75, "volume": 5485517.0}, {"date": "2016-12-02", "close": 97.97, "volume": 3091379.0}, {"date": "2016-12-05", "close": 97.8, "volume": 2825515.0}, {"date": "2016-12-06", "close": 97.81, "volume": 2247047.0}, {"date": "2016-12-07", "close": 98.39, "volume": 2364145.0}, {"date": "2016-12-08", "close": 98.15, "volume": 2019902.0}, {"date": "2016-12-09", "close": 98.33, "volume": 1962212.0}, {"date": "2016-12-12", "close": 98.14, "volume": 1953864.0}, {"date": "2016-12-13", "close": 98.2, "volume": 3244221.0}, {"date": "2016-12-14", "close": 97.83, "volume": 3679751.0}, {"date": "2016-12-15", "close": 97.78, "volume": 4154466.0}, {"date": "2016-12-16", "close": 97.19, "volume": 4929671.0}, {"date": "2016-12-19", "close": 97.13, "volume": 2347105.0}, {"date": "2016-12-20", "close": 97.1, "volume": 2764285.0}, {"date": "2016-12-21", "close": 97.7, "volume": 1788720.0}, {"date": "2016-12-22", "close": 97.88, "volume": 1803053.0}, {"date": "2016-12-23", "close": 98.2, "volume": 1053124.0}, {"date": "2016-12-27", "close": 99.0, "volume": 1507046.0}, {"date": "2016-12-28", "close": 98.39, "volume": 2358806.0}, {"date": "2016-12-29", "close": 98.1, "volume": 1823459.0}, {"date": "2016-12-30", "close": 98.01, "volume": 2235382.0}, {"date": "2017-01-03", "close": 97.66, "volume": 2392823.0}, {"date": "2017-01-04", "close": 98.3, "volume": 3949710.0}, {"date": "2017-01-05", "close": 98.4, "volume": 2181745.0}, {"date": "2017-01-06", "close": 98.21, "volume": 2849128.0}, {"date": "2017-01-09", "close": 98.11, "volume": 2188267.0}, {"date": "2017-01-10", "close": 98.63, "volume": 2767909.0}, {"date": "2017-01-11", "close": 98.48, "volume": 1727308.0}, {"date": "2017-01-12", "close": 98.3, "volume": 1572829.0}, {"date": "2017-01-13", "close": 98.38, "volume": 2072599.0}, {"date": "2017-01-17", "close": 97.62, "volume": 5501692.0}, {"date": "2017-01-18", "close": 98.01, "volume": 1936207.0}, {"date": "2017-01-19", "close": 98.06, "volume": 2464316.0}, {"date": "2017-01-20", "close": 97.8, "volume": 2744184.0}, {"date": "2017-01-23", "close": 96.0, "volume": 9077684.0}, {"date": "2017-01-24", "close": 96.7, "volume": 4200443.0}, {"date": "2017-01-25", "close": 97.5, "volume": 3860035.0}, {"date": "2017-01-26", "close": 97.26, "volume": 3110228.0}, {"date": "2017-01-27", "close": 97.88, "volume": 2484229.0}, {"date": "2017-01-30", "close": 98.02, "volume": 2971571.0}, {"date": "2017-01-31", "close": 97.85, "volume": 2699222.0}, {"date": "2017-02-01", "close": 97.75, "volume": 4617643.0}, {"date": "2017-02-02", "close": 99.01, "volume": 3450354.0}, {"date": "2017-02-03", "close": 99.46, "volume": 1838571.0}, {"date": "2017-02-06", "close": 100.05, "volume": 12643280.0}, {"date": "2017-02-07", "close": 101.27, "volume": 2636859.0}, {"date": "2017-02-08", "close": 102.08, "volume": 3419232.0}, {"date": "2017-02-09", "close": 101.6, "volume": 1995489.0}, {"date": "2017-02-10", "close": 101.99, "volume": 2131163.0}, {"date": "2017-02-13", "close": 102.26, "volume": 1460275.0}, {"date": "2017-02-14", "close": 102.28, "volume": 2148811.0}, {"date": "2017-02-15", "close": 102.58, "volume": 1645325.0}, {"date": "2017-02-16", "close": 102.49, "volume": 1069978.0}, {"date": "2017-02-17", "close": 102.4, "volume": 1334862.0}, {"date": "2017-02-21", "close": 102.6, "volume": 1530021.0}, {"date": "2017-02-22", "close": 102.65, "volume": 1576878.0}, {"date": "2017-02-23", "close": 102.59, "volume": 1367035.0}, {"date": "2017-02-24", "close": 102.83, "volume": 2153558.0}, {"date": "2017-02-27", "close": 102.81, "volume": 881055.0}, {"date": "2017-02-28", "close": 102.81, "volume": 1650151.0}, {"date": "2017-03-01", "close": 103.2, "volume": 1797786.0}, {"date": "2017-03-02", "close": 103.61, "volume": 4282400.0}, {"date": "2017-03-03", "close": 103.86, "volume": 1484371.0}, {"date": "2017-03-06", "close": 103.89, "volume": 1535268.0}, {"date": "2017-03-07", "close": 103.77, "volume": 2881801.0}, {"date": "2017-03-08", "close": 103.87, "volume": 5757302.0}, {"date": "2017-03-09", "close": 103.92, "volume": 3101443.0}, {"date": "2017-03-10", "close": 104.22, "volume": 3012897.0}, {"date": "2017-03-13", "close": 103.99, "volume": 3592455.0}, {"date": "2017-03-14", "close": 103.8, "volume": 1669486.0}, {"date": "2017-03-15", "close": 103.75, "volume": 2702251.0}, {"date": "2017-03-16", "close": 103.4, "volume": 3891390.0}, {"date": "2017-03-17", "close": 103.27, "volume": 3096574.0}, {"date": "2017-03-20", "close": 103.33, "volume": 1158180.0}, {"date": "2017-03-21", "close": 102.94, "volume": 3273473.0}, {"date": "2017-03-22", "close": 102.73, "volume": 2040715.0}, {"date": "2017-03-23", "close": 102.7, "volume": 1720612.0}, {"date": "2017-03-24", "close": 102.99, "volume": 2153518.0}, {"date": "2017-03-27", "close": 103.22, "volume": 1182206.0}, {"date": "2017-03-28", "close": 103.18, "volume": 1246296.0}, {"date": "2017-03-29", "close": 103.62, "volume": 1622946.0}, {"date": "2017-03-30", "close": 103.75, "volume": 1697023.0}, {"date": "2017-03-31", "close": 103.5, "volume": 3326854.0}, {"date": "2017-04-03", "close": 104.27, "volume": 2955064.0}, {"date": "2017-04-04", "close": 105.05, "volume": 7816144.0}, {"date": "2017-04-05", "close": 104.8, "volume": 3961319.0}, {"date": "2017-04-06", "close": 104.4, "volume": 3719165.0}, {"date": "2017-04-07", "close": 104.55, "volume": 4128575.0}, {"date": "2017-04-10", "close": 104.17, "volume": 2051221.0}, {"date": "2017-04-11", "close": 103.97, "volume": 2272051.0}, {"date": "2017-04-12", "close": 103.69, "volume": 3112263.0}, {"date": "2017-04-13", "close": 103.23, "volume": 2697648.0}, {"date": "2017-04-17", "close": 103.17, "volume": 1998884.0}, {"date": "2017-04-18", "close": 103.31, "volume": 1495281.0}, {"date": "2017-04-19", "close": 104.23, "volume": 3463244.0}, {"date": "2017-04-20", "close": 104.43, "volume": 2904176.0}, {"date": "2017-04-21", "close": 104.36, "volume": 1813228.0}, {"date": "2017-04-24", "close": 104.77, "volume": 1644757.0}, {"date": "2017-04-25", "close": 105.21, "volume": 2253253.0}, {"date": "2017-04-26", "close": 105.47, "volume": 2824838.0}, {"date": "2017-04-27", "close": 105.45, "volume": 1981043.0}, {"date": "2017-04-28", "close": 105.75, "volume": 2050052.0}, {"date": "2017-05-01", "close": 105.96, "volume": 1946758.0}, {"date": "2017-05-02", "close": 105.76, "volume": 2297848.0}, {"date": "2017-05-03", "close": 105.79, "volume": 1199173.0}, {"date": "2017-05-04", "close": 106.78, "volume": 4468089.0}, {"date": "2017-05-05", "close": 106.58, "volume": 2512702.0}, {"date": "2017-05-08", "close": 106.9, "volume": 2710936.0}, {"date": "2017-05-09", "close": 106.77, "volume": 2151949.0}, {"date": "2017-05-10", "close": 106.68, "volume": 3242966.0}, {"date": "2017-05-11", "close": 106.86, "volume": 2924493.0}, {"date": "2017-05-12", "close": 106.87, "volume": 4860589.0}, {"date": "2017-05-15", "close": 107.04, "volume": 1854824.0}, {"date": "2017-05-16", "close": 107.7, "volume": 6256893.0}, {"date": "2017-05-17", "close": 107.39, "volume": 5324208.0}, {"date": "2017-05-18", "close": 107.27, "volume": 3252767.0}, {"date": "2017-05-19", "close": 107.75, "volume": 2773353.0}, {"date": "2017-05-22", "close": 108.17, "volume": 3259289.0}, {"date": "2017-05-23", "close": 108.09, "volume": 2996392.0}, {"date": "2017-05-24", "close": 108.0, "volume": 3686014.0}, {"date": "2017-05-25", "close": 107.95, "volume": 3058752.0}, {"date": "2017-05-26", "close": 108.0, "volume": 2620593.0}, {"date": "2017-05-30", "close": 108.14, "volume": 2092208.0}, {"date": "2017-05-31", "close": 109.9, "volume": 12506650.0}, {"date": "2017-06-01", "close": 109.32, "volume": 7466123.0}, {"date": "2017-06-02", "close": 109.15, "volume": 3789013.0}, {"date": "2017-06-05", "close": 109.22, "volume": 2537372.0}, {"date": "2017-06-06", "close": 108.85, "volume": 2724684.0}, {"date": "2017-06-07", "close": 109.21, "volume": 2903193.0}, {"date": "2017-06-08", "close": 109.23, "volume": 2064827.0}, {"date": "2017-06-09", "close": 108.58, "volume": 4308663.0}, {"date": "2017-06-12", "close": 108.22, "volume": 2889858.0}, {"date": "2017-06-13", "close": 109.11, "volume": 1959081.0}, {"date": "2017-06-14", "close": 109.27, "volume": 2478030.0}, {"date": "2017-06-15", "close": 109.0, "volume": 1315681.0}, {"date": "2017-06-16", "close": 109.09, "volume": 2075727.0}, {"date": "2017-06-19", "close": 109.15, "volume": 1808880.0}, {"date": "2017-06-20", "close": 109.0, "volume": 3010661.0}, {"date": "2017-06-21", "close": 109.17, "volume": 2796616.0}, {"date": "2017-06-22", "close": 109.5, "volume": 3156590.0}, {"date": "2017-06-23", "close": 109.98, "volume": 23835490.0}, {"date": "2017-06-26", "close": 109.73, "volume": 2438023.0}, {"date": "2017-06-27", "close": 109.52, "volume": 4010401.0}, {"date": "2017-06-28", "close": 109.9, "volume": 2210609.0}, {"date": "2017-06-29", "close": 109.4, "volume": 4944797.0}, {"date": "2017-06-30", "close": 109.45, "volume": 2853904.0}, {"date": "2017-07-03", "close": 109.27, "volume": 1170829.0}, {"date": "2017-07-05", "close": 109.2, "volume": 2315602.0}, {"date": "2017-07-06", "close": 109.26, "volume": 1708567.0}, {"date": "2017-07-07", "close": 109.11, "volume": 3532524.0}, {"date": "2017-07-10", "close": 109.32, "volume": 1428755.0}, {"date": "2017-07-11", "close": 109.25, "volume": 1803828.0}, {"date": "2017-07-12", "close": 109.17, "volume": 2861416.0}, {"date": "2017-07-13", "close": 109.21, "volume": 2247248.0}, {"date": "2017-07-14", "close": 109.4, "volume": 1781963.0}, {"date": "2017-07-17", "close": 109.45, "volume": 2083208.0}, {"date": "2017-07-18", "close": 109.46, "volume": 1521680.0}, {"date": "2017-07-19", "close": 109.6, "volume": 1302266.0}, {"date": "2017-07-20", "close": 109.71, "volume": 1493754.0}, {"date": "2017-07-21", "close": 109.86, "volume": 1320205.0}, {"date": "2017-07-24", "close": 109.55, "volume": 1583690.0}, {"date": "2017-07-25", "close": 109.71, "volume": 2426004.0}, {"date": "2017-07-26", "close": 109.93, "volume": 2711334.0}, {"date": "2017-07-27", "close": 110.34, "volume": 2845818.0}, {"date": "2017-07-28", "close": 110.22, "volume": 2041734.0}, {"date": "2017-07-31", "close": 110.33, "volume": 2470004.0}, {"date": "2017-08-01", "close": 111.1, "volume": 3760617.0}, {"date": "2017-08-02", "close": 110.88, "volume": 3406788.0}, {"date": "2017-08-03", "close": 110.66, "volume": 1908183.0}, {"date": "2017-08-04", "close": 112.42, "volume": 5612644.0}, {"date": "2017-08-07", "close": 112.96, "volume": 2353318.0}, {"date": "2017-08-08", "close": 112.98, "volume": 1576680.0}, {"date": "2017-08-09", "close": 113.09, "volume": 1113577.0}, {"date": "2017-08-10", "close": 112.12, "volume": 2202797.0}, {"date": "2017-08-11", "close": 112.2, "volume": 2038093.0}, {"date": "2017-08-14", "close": 112.52, "volume": 1024608.0}, {"date": "2017-08-15", "close": 112.83, "volume": 838225.0}, {"date": "2017-08-16", "close": 112.79, "volume": 498459.0}, {"date": "2017-08-17", "close": 112.47, "volume": 1318242.0}, {"date": "2017-08-18", "close": 112.45, "volume": 705022.0}, {"date": "2017-08-21", "close": 112.35, "volume": 888542.0}, {"date": "2017-08-22", "close": 112.35, "volume": 514816.0}, {"date": "2017-08-23", "close": 112.3, "volume": 892547.0}, {"date": "2017-08-24", "close": 112.01, "volume": 1174441.0}, {"date": "2017-08-25", "close": 112.23, "volume": 1086110.0}, {"date": "2017-08-28", "close": 112.57, "volume": 1287644.0}, {"date": "2017-08-29", "close": 112.31, "volume": 1193917.0}, {"date": "2017-08-30", "close": 112.4, "volume": 981061.0}, {"date": "2017-08-31", "close": 112.96, "volume": 2323084.0}, {"date": "2017-09-01", "close": 112.9, "volume": 1229832.0}, {"date": "2017-09-05", "close": 112.42, "volume": 1527008.0}, {"date": "2017-09-06", "close": 112.16, "volume": 2330529.0}, {"date": "2017-09-07", "close": 112.66, "volume": 933768.0}, {"date": "2017-09-08", "close": 112.3, "volume": 640529.0}, {"date": "2017-09-11", "close": 112.55, "volume": 630930.0}, {"date": "2017-09-12", "close": 112.78, "volume": 1041063.0}, {"date": "2017-09-13", "close": 112.63, "volume": 1102974.0}, {"date": "2017-09-14", "close": 112.4, "volume": 1773578.0}, {"date": "2017-09-15", "close": 112.84, "volume": 1775688.0}, {"date": "2017-09-18", "close": 112.99, "volume": 1648062.0}, {"date": "2017-09-19", "close": 112.92, "volume": 935387.0}, {"date": "2017-09-20", "close": 112.55, "volume": 1243080.0}, {"date": "2017-09-21", "close": 112.72, "volume": 1369049.0}, {"date": "2017-09-22", "close": 112.64, "volume": 733875.0}, {"date": "2017-09-25", "close": 112.42, "volume": 2387530.0}, {"date": "2017-09-26", "close": 112.37, "volume": 1232401.0}, {"date": "2017-09-27", "close": 112.73, "volume": 1184766.0}, {"date": "2017-09-28", "close": 112.87, "volume": 1592194.0}, {"date": "2017-09-29", "close": 113.09, "volume": 1806251.0}, {"date": "2017-10-02", "close": 113.12, "volume": 2505584.0}, {"date": "2017-10-03", "close": 113.36, "volume": 1228678.0}, {"date": "2017-10-04", "close": 113.71, "volume": 1681890.0}, {"date": "2017-10-05", "close": 113.68, "volume": 913561.0}, {"date": "2017-10-06", "close": 113.95, "volume": 2859228.0}, {"date": "2017-10-09", "close": 114.52, "volume": 1834619.0}, {"date": "2017-10-10", "close": 115.0, "volume": 2832878.0}, {"date": "2017-10-11", "close": 115.46, "volume": 2268671.0}, {"date": "2017-10-12", "close": 115.18, "volume": 1273664.0}, {"date": "2017-10-13", "close": 115.17, "volume": 1309281.0}, {"date": "2017-10-16", "close": 114.94, "volume": 1369506.0}, {"date": "2017-10-17", "close": 115.15, "volume": 1402530.0}, {"date": "2017-10-18", "close": 115.36, "volume": 2151349.0}, {"date": "2017-10-19", "close": 115.49, "volume": 1196496.0}, {"date": "2017-10-20", "close": 115.88, "volume": 3369031.0}, {"date": "2017-10-23", "close": 116.4, "volume": 1818667.0}, {"date": "2017-10-24", "close": 116.79, "volume": 1652775.0}, {"date": "2017-10-25", "close": 116.49, "volume": 1903043.0}, {"date": "2017-10-26", "close": 116.62, "volume": 4339199.0}, {"date": "2017-10-27", "close": 116.93, "volume": 3129297.0}, {"date": "2017-10-30", "close": 116.73, "volume": 2878165.0}, {"date": "2017-10-31", "close": 117.05, "volume": 2188138.0}, {"date": "2017-11-01", "close": 117.3, "volume": 2902891.0}, {"date": "2017-11-02", "close": 117.46, "volume": 3186111.0}, {"date": "2017-11-03", "close": 115.02, "volume": 25767800.0}, {"date": "2017-11-06", "close": 116.72, "volume": 8836879.0}, {"date": "2017-11-07", "close": 116.66, "volume": 3361573.0}, {"date": "2017-11-08", "close": 116.34, "volume": 5526264.0}, {"date": "2017-11-09", "close": 115.31, "volume": 3342909.0}, {"date": "2017-11-10", "close": 116.05, "volume": 2392787.0}, {"date": "2017-11-13", "close": 115.65, "volume": 2473204.0}, {"date": "2017-11-14", "close": 115.5, "volume": 3542490.0}, {"date": "2017-11-15", "close": 115.0, "volume": 2823862.0}, {"date": "2017-11-16", "close": 115.19, "volume": 3501076.0}, {"date": "2017-11-17", "close": 115.5, "volume": 2030576.0}, {"date": "2017-11-20", "close": 115.18, "volume": 1414775.0}, {"date": "2017-11-21", "close": 115.32, "volume": 1881085.0}, {"date": "2017-11-22", "close": 115.15, "volume": 1434508.0}, {"date": "2017-11-24", "close": 114.65, "volume": 1942509.0}, {"date": "2017-11-27", "close": 114.53, "volume": 2368857.0}, {"date": "2017-11-28", "close": 113.79, "volume": 3851488.0}, {"date": "2017-11-29", "close": 113.0, "volume": 6117112.0}, {"date": "2017-11-30", "close": 113.39, "volume": 3727226.0}, {"date": "2017-12-01", "close": 114.78, "volume": 4934907.0}, {"date": "2017-12-04", "close": 113.87, "volume": 2772561.0}, {"date": "2017-12-05", "close": 113.75, "volume": 3482856.0}, {"date": "2017-12-06", "close": 114.33, "volume": 2386263.0}, {"date": "2017-12-07", "close": 115.13, "volume": 2100716.0}, {"date": "2017-12-08", "close": 115.29, "volume": 2112288.0}, {"date": "2017-12-11", "close": 115.84, "volume": 2542535.0}, {"date": "2017-12-12", "close": 115.64, "volume": 1345847.0}, {"date": "2017-12-13", "close": 116.06, "volume": 1560704.0}, {"date": "2017-12-14", "close": 115.88, "volume": 4909959.0}, {"date": "2017-12-15", "close": 116.35, "volume": 1989853.0}, {"date": "2017-12-18", "close": 116.79, "volume": 1332441.0}, {"date": "2017-12-19", "close": 116.45, "volume": 1348017.0}, {"date": "2017-12-20", "close": 116.74, "volume": 1450447.0}, {"date": "2017-12-21", "close": 116.7, "volume": 1012332.0}, {"date": "2017-12-22", "close": 116.7, "volume": 1442364.0}, {"date": "2017-12-26", "close": 116.57, "volume": 736564.0}, {"date": "2017-12-27", "close": 116.69, "volume": 9765545.0}, {"date": "2017-12-28", "close": 116.98, "volume": 812434.0}, {"date": "2017-12-29", "close": 117.09, "volume": 1578114.0}, {"date": "2018-01-02", "close": 117.95, "volume": 1784226.0}, {"date": "2018-01-03", "close": 118.08, "volume": 2873244.0}, {"date": "2018-01-04", "close": 117.87, "volume": 2153458.0}, {"date": "2018-01-05", "close": 118.05, "volume": 1631700.0}, {"date": "2018-01-08", "close": 118.28, "volume": 1258049.0}, {"date": "2018-01-09", "close": 118.45, "volume": 1408576.0}, {"date": "2018-01-10", "close": 119.15, "volume": 1868252.0}, {"date": "2018-01-11", "close": 119.25, "volume": 2576823.0}, {"date": "2018-01-12", "close": 119.58, "volume": 2027218.0}, {"date": "2018-01-16", "close": 119.4, "volume": 2517420.0}, {"date": "2018-01-17", "close": 119.34, "volume": 4177688.0}, {"date": "2018-01-18", "close": 120.0, "volume": 3981597.0}, {"date": "2018-01-19", "close": 120.45, "volume": 4837716.0}, {"date": "2018-01-22", "close": 121.08, "volume": 2026458.0}, {"date": "2018-01-23", "close": 120.85, "volume": 2000423.0}, {"date": "2018-01-24", "close": 120.46, "volume": 1467249.0}, {"date": "2018-01-25", "close": 120.2, "volume": 1526690.0}, {"date": "2018-01-26", "close": 120.34, "volume": 2356249.0}, {"date": "2018-01-29", "close": 120.55, "volume": 1376589.0}, {"date": "2018-01-30", "close": 120.21, "volume": 2079902.0}, {"date": "2018-01-31", "close": 120.32, "volume": 2942074.0}, {"date": "2018-02-01", "close": 121.3, "volume": 3659635.0}, {"date": "2018-02-02", "close": 120.62, "volume": 2626374.0}, {"date": "2018-02-05", "close": 118.19, "volume": 5069582.0}, {"date": "2018-02-06", "close": 118.15, "volume": 4432018.0}, {"date": "2018-02-07", "close": 116.41, "volume": 3993624.0}, {"date": "2018-02-08", "close": 115.94, "volume": 5686821.0}, {"date": "2018-02-09", "close": 115.78, "volume": 4052756.0}, {"date": "2018-02-12", "close": 116.54, "volume": 1876144.0}, {"date": "2018-02-13", "close": 116.2, "volume": 1903505.0}, {"date": "2018-02-14", "close": 114.88, "volume": 4369165.0}, {"date": "2018-02-15", "close": 116.92, "volume": 2289323.0}, {"date": "2018-02-16", "close": 118.5, "volume": 5096477.0}, {"date": "2018-02-20", "close": 125.56, "volume": 30986510.0}, {"date": "2018-02-21", "close": 125.6, "volume": 11298750.0}, {"date": "2018-02-22", "close": 125.71, "volume": 7547266.0}, {"date": "2018-02-23", "close": 125.44, "volume": 5231146.0}, {"date": "2018-02-26", "close": 124.46, "volume": 8205103.0}, {"date": "2018-02-27", "close": 124.65, "volume": 3253528.0}, {"date": "2018-02-28", "close": 124.66, "volume": 2745159.0}, {"date": "2018-03-01", "close": 123.77, "volume": 4975275.0}, {"date": "2018-03-02", "close": 124.09, "volume": 2903278.0}, {"date": "2018-03-05", "close": 124.78, "volume": 5036942.0}, {"date": "2018-03-06", "close": 124.4, "volume": 4020537.0}, {"date": "2018-03-07", "close": 123.78, "volume": 3054813.0}, {"date": "2018-03-08", "close": 123.7, "volume": 1713327.0}, {"date": "2018-03-09", "close": 123.68, "volume": 2530381.0}, {"date": "2018-03-12", "close": 123.62, "volume": 1928698.0}, {"date": "2018-03-13", "close": 122.63, "volume": 6210255.0}, {"date": "2018-03-14", "close": 122.3, "volume": 6210628.0}, {"date": "2018-03-15", "close": 121.88, "volume": 2211198.0}, {"date": "2018-03-16", "close": 122.25, "volume": 3386139.0}, {"date": "2018-03-19", "close": 122.63, "volume": 1529718.0}, {"date": "2018-03-20", "close": 123.1, "volume": 1353479.0}, {"date": "2018-03-21", "close": 121.96, "volume": 3146323.0}, {"date": "2018-03-22", "close": 120.92, "volume": 3137307.0}, {"date": "2018-03-23", "close": 120.19, "volume": 2174706.0}, {"date": "2018-03-26", "close": 121.61, "volume": 3412941.0}, {"date": "2018-03-27", "close": 121.52, "volume": 3289604.0}, {"date": "2018-03-28", "close": 116.26, "volume": 11204280.0}, {"date": "2018-03-29", "close": 117.0, "volume": 4968451.0}, {"date": "2018-04-02", "close": 115.22, "volume": 4566125.0}, {"date": "2018-04-03", "close": 116.41, "volume": 3379906.0}, {"date": "2018-04-04", "close": 115.43, "volume": 4889336.0}, {"date": "2018-04-05", "close": 114.78, "volume": 3996341.0}, {"date": "2018-04-06", "close": 113.73, "volume": 3539381.0}, {"date": "2018-04-09", "close": 114.34, "volume": 3190780.0}, {"date": "2018-04-10", "close": 116.61, "volume": 6659063.0}, {"date": "2018-04-11", "close": 115.88, "volume": 4931754.0}, {"date": "2018-04-12", "close": 114.17, "volume": 10003900.0}, {"date": "2018-04-13", "close": 113.44, "volume": 6605518.0}, {"date": "2018-04-16", "close": 112.83, "volume": 2488715.0}, {"date": "2018-04-17", "close": 113.16, "volume": 2497617.0}, {"date": "2018-04-18", "close": 112.99, "volume": 1430601.0}, {"date": "2018-04-19", "close": 107.17, "volume": 12743310.0}, {"date": "2018-04-20", "close": 105.15, "volume": 16427860.0}, {"date": "2018-04-23", "close": 103.17, "volume": 9047808.0}, {"date": "2018-04-24", "close": 101.71, "volume": 12601720.0}, {"date": "2018-04-25", "close": 101.19, "volume": 8244738.0}, {"date": "2018-04-26", "close": 102.49, "volume": 9261290.0}, {"date": "2018-04-27", "close": 105.4, "volume": 10043210.0}, {"date": "2018-04-30", "close": 104.9, "volume": 4014885.0}, {"date": "2018-05-01", "close": 103.99, "volume": 5131087.0}, {"date": "2018-05-02", "close": 102.72, "volume": 5151026.0}, {"date": "2018-05-03", "close": 92.36, "volume": 31702360.0}, {"date": "2018-05-04", "close": 100.28, "volume": 15637410.0}, {"date": "2018-05-07", "close": 98.46, "volume": 3731651.0}, {"date": "2018-05-08", "close": 98.79, "volume": 3336131.0}, {"date": "2018-05-09", "close": 98.64, "volume": 2423553.0}, {"date": "2018-05-10", "close": 99.29, "volume": 2807612.0}, {"date": "2018-05-11", "close": 99.01, "volume": 2280363.0}, {"date": "2018-05-14", "close": 110.74, "volume": 23162560.0}, {"date": "2018-05-15", "close": 110.05, "volume": 9076781.0}, {"date": "2018-05-16", "close": 108.84, "volume": 9650956.0}, {"date": "2018-05-17", "close": 106.71, "volume": 8495807.0}, {"date": "2018-05-18", "close": 111.02, "volume": 12273110.0}, {"date": "2018-05-21", "close": 114.65, "volume": 9540519.0}, {"date": "2018-05-22", "close": 115.46, "volume": 13171690.0}, {"date": "2018-05-23", "close": 112.55, "volume": 5106866.0}, {"date": "2018-05-24", "close": 111.51, "volume": 4223485.0}, {"date": "2018-05-25", "close": 116.79, "volume": 9189280.0}, {"date": "2018-05-29", "close": 116.28, "volume": 10113230.0}, {"date": "2018-05-30", "close": 115.58, "volume": 9238784.0}, {"date": "2018-05-31", "close": 114.0, "volume": 8042620.0}, {"date": "2018-06-01", "close": 114.0, "volume": 6782773.0}, {"date": "2018-06-04", "close": 110.7, "volume": 5468070.0}, {"date": "2018-06-05", "close": 116.36, "volume": 5467434.0}, {"date": "2018-06-06", "close": 114.52, "volume": 4698855.0}, {"date": "2018-06-07", "close": 120.07, "volume": 23029400.0}, {"date": "2018-06-08", "close": 120.17, "volume": 6817734.0}, {"date": "2018-06-11", "close": 118.29, "volume": 4618734.0}, {"date": "2018-06-12", "close": 115.25, "volume": 6653672.0}, {"date": "2018-06-13", "close": 111.45, "volume": 10735610.0}, {"date": "2018-06-14", "close": 113.01, "volume": 6708343.0}, {"date": "2018-06-15", "close": 113.16, "volume": 11924440.0}, {"date": "2018-06-18", "close": 111.45, "volume": 6414418.0}, {"date": "2018-06-19", "close": 108.99, "volume": 6857527.0}, {"date": "2018-06-20", "close": 112.92, "volume": 7052761.0}, {"date": "2018-06-21", "close": 112.84, "volume": 3302640.0}, {"date": "2018-06-22", "close": 115.07, "volume": 7185074.0}, {"date": "2018-06-25", "close": 110.14, "volume": 5136196.0}, {"date": "2018-06-26", "close": 109.78, "volume": 4403980.0}, {"date": "2018-06-27", "close": 109.36, "volume": 4132098.0}, {"date": "2018-06-28", "close": 110.25, "volume": 3257173.0}, {"date": "2018-06-29", "close": 109.27, "volume": 4572761.0}, {"date": "2018-07-02", "close": 108.8, "volume": 3915022.0}, {"date": "2018-07-03", "close": 106.87, "volume": 2212506.0}, {"date": "2018-07-05", "close": 106.68, "volume": 3709276.0}, {"date": "2018-07-06", "close": 107.47, "volume": 2868908.0}, {"date": "2018-07-09", "close": 107.37, "volume": 2822641.0}, {"date": "2018-07-10", "close": 110.355, "volume": 4182606.0}, {"date": "2018-07-11", "close": 107.6, "volume": 5703763.0}, {"date": "2018-07-12", "close": 108.39, "volume": 4154461.0}, {"date": "2018-07-13", "close": 107.52, "volume": 4263206.0}, {"date": "2018-07-16", "close": 104.05, "volume": 5961484.0}, {"date": "2018-07-17", "close": 103.67, "volume": 9011348.0}, {"date": "2018-07-18", "close": 106.49, "volume": 4796683.0}, {"date": "2018-07-19", "close": 103.54, "volume": 7096696.0}, {"date": "2018-07-20", "close": 103.35, "volume": 9268161.0}, {"date": "2018-07-23", "close": 105.09, "volume": 12765970.0}, {"date": "2018-07-24", "close": 100.66, "volume": 9057200.0}, {"date": "2018-07-25", "close": 98.37, "volume": 19652170.0}, {"date": "2018-07-26", "close": 92.81, "volume": 49012640.0}, {"date": "2018-07-27", "close": 94.97, "volume": 21618900.0}, {"date": "2018-07-30", "close": 94.83, "volume": 14584530.0}, {"date": "2018-07-31", "close": 95.34, "volume": 11672710.0}, {"date": "2018-08-01", "close": 95.4, "volume": 8526752.0}, {"date": "2018-08-02", "close": 95.6, "volume": 7547114.0}, {"date": "2018-08-03", "close": 95.92, "volume": 7015936.0}, {"date": "2018-08-06", "close": 96.29, "volume": 6811368.0}, {"date": "2018-08-07", "close": 95.97, "volume": 4263478.0}, {"date": "2018-08-08", "close": 95.8, "volume": 4124500.0}, {"date": "2018-08-09", "close": 95.68, "volume": 4783965.0}, {"date": "2018-08-10", "close": 94.56, "volume": 9377679.0}, {"date": "2018-08-13", "close": 93.16, "volume": 8880516.0}, {"date": "2018-08-14", "close": 91.19, "volume": 10668710.0}, {"date": "2018-08-15", "close": 89.76, "volume": 15238990.0}, {"date": "2018-08-16", "close": 89.64, "volume": 4166918.0}, {"date": "2018-08-17", "close": 89.77, "volume": 5832952.0}, {"date": "2018-08-20", "close": 90.13, "volume": 6402760.0}, {"date": "2018-08-21", "close": 91.96, "volume": 7305281.0}, {"date": "2018-08-22", "close": 91.22, "volume": 5669497.0}, {"date": "2018-08-23", "close": 90.68, "volume": 5434911.0}, {"date": "2018-08-24", "close": 91.98, "volume": 7316301.0}, {"date": "2018-08-27", "close": 92.31, "volume": 5953130.0}, {"date": "2018-08-28", "close": 93.19, "volume": 7418084.0}, {"date": "2018-08-29", "close": 93.82, "volume": 5507676.0}, {"date": "2018-08-30", "close": 92.19, "volume": 5222502.0}, {"date": "2018-08-31", "close": 93.14, "volume": 4057585.0}, {"date": "2018-09-04", "close": 94.66, "volume": 7901812.0}, {"date": "2018-09-05", "close": 93.88, "volume": 7533479.0}, {"date": "2018-09-06", "close": 93.99, "volume": 9020906.0}, {"date": "2018-09-07", "close": 94.02, "volume": 10211360.0}, {"date": "2018-09-10", "close": 93.68, "volume": 8532528.0}, {"date": "2018-09-11", "close": 89.57, "volume": 14975570.0}, {"date": "2018-09-12", "close": 88.8, "volume": 15936350.0}, {"date": "2018-09-13", "close": 91.91, "volume": 9852452.0}, {"date": "2018-09-14", "close": 92.76, "volume": 7291716.0}, {"date": "2018-09-17", "close": 90.15, "volume": 4110064.0}, {"date": "2018-09-18", "close": 91.68, "volume": 4464956.0}, {"date": "2018-09-19", "close": 92.18, "volume": 3977041.0}, {"date": "2018-09-20", "close": 93.89, "volume": 5995055.0}, {"date": "2018-09-21", "close": 93.73, "volume": 8801817.0}, {"date": "2018-09-24", "close": 91.09, "volume": 4489970.0}, {"date": "2018-09-25", "close": 86.51, "volume": 12539770.0}, {"date": "2018-09-26", "close": 85.29, "volume": 9661390.0}, {"date": "2018-09-27", "close": 85.52, "volume": 5012180.0}, {"date": "2018-09-28", "close": 85.5, "volume": 4910296.0}, {"date": "2018-10-01", "close": 85.03, "volume": 6004926.0}, {"date": "2018-10-02", "close": 85.08, "volume": 4058605.0}, {"date": "2018-10-03", "close": 86.12, "volume": 4422003.0}, {"date": "2018-10-04", "close": 82.95, "volume": 7525578.0}, {"date": "2018-10-05", "close": 83.21, "volume": 6543995.0}, {"date": "2018-10-08", "close": 82.15, "volume": 3216229.0}, {"date": "2018-10-09", "close": 80.98, "volume": 3236814.0}, {"date": "2018-10-10", "close": 78.16, "volume": 6919453.0}, {"date": "2018-10-11", "close": 77.29, "volume": 7101061.0}, {"date": "2018-10-12", "close": 78.56, "volume": 5813720.0}, {"date": "2018-10-15", "close": 77.89, "volume": 2864140.0}, {"date": "2018-10-16", "close": 81.19, "volume": 5461217.0}, {"date": "2018-10-17", "close": 79.87, "volume": 4110548.0}, {"date": "2018-10-18", "close": 77.7, "volume": 4918786.0}, {"date": "2018-10-19", "close": 77.7, "volume": 4904805.0}, {"date": "2018-10-22", "close": 76.48, "volume": 4112526.0}, {"date": "2018-10-23", "close": 77.72, "volume": 6453619.0}, {"date": "2018-10-24", "close": 71.23, "volume": 9897780.0}, {"date": "2018-10-25", "close": 73.75, "volume": 6976071.0}, {"date": "2018-10-26", "close": 70.95, "volume": 6514236.0}, {"date": "2018-10-29", "close": 70.72, "volume": 6674755.0}, {"date": "2018-10-30", "close": 75.49, "volume": 6058001.0}, {"date": "2018-10-31", "close": 74.99, "volume": 6004426.0}, {"date": "2018-11-01", "close": 84.09, "volume": 19537930.0}, {"date": "2018-11-02", "close": 84.08, "volume": 12451750.0}, {"date": "2018-11-05", "close": 82.86, "volume": 4180491.0}, {"date": "2018-11-06", "close": 84.54, "volume": 3630200.0}, {"date": "2018-11-07", "close": 85.45, "volume": 3734017.0}, {"date": "2018-11-08", "close": 84.62, "volume": 4010166.0}, {"date": "2018-11-09", "close": 83.69, "volume": 3507978.0}, {"date": "2018-11-12", "close": 79.28, "volume": 4203092.0}, {"date": "2018-11-13", "close": 81.75, "volume": 3269607.0}, {"date": "2018-11-14", "close": 82.08, "volume": 2339047.0}, {"date": "2018-11-15", "close": 84.62, "volume": 5051263.0}, {"date": "2018-11-16", "close": 84.97, "volume": 3827589.0}, {"date": "2018-11-19", "close": 81.36, "volume": 3506533.0}, {"date": "2018-11-20", "close": 81.41, "volume": 8756524.0}, {"date": "2018-11-21", "close": 83.14, "volume": 3638926.0}, {"date": "2018-11-23", "close": 82.61, "volume": 729673.0}, {"date": "2018-11-26", "close": 81.94, "volume": 3157585.0}, {"date": "2018-11-27", "close": 80.89, "volume": 3151550.0}, {"date": "2018-11-28", "close": 83.02, "volume": 3482640.0}, {"date": "2018-11-29", "close": 82.91, "volume": 2304403.0}, {"date": "2018-11-30", "close": 83.37, "volume": 4447581.0}, {"date": "2018-12-03", "close": 85.67, "volume": 6100056.0}, {"date": "2018-12-04", "close": 81.82, "volume": 6129444.0}, {"date": "2018-12-06", "close": 82.05, "volume": 3820855.0}, {"date": "2018-12-07", "close": 76.5, "volume": 3863383.0}, {"date": "2018-12-10", "close": 76.0, "volume": 4987027.0}, {"date": "2018-12-11", "close": 78.88, "volume": 4282353.0}, {"date": "2018-12-12", "close": 79.74, "volume": 5214416.0}, {"date": "2018-12-13", "close": 78.83, "volume": 4475870.0}, {"date": "2018-12-14", "close": 77.57, "volume": 3194358.0}, {"date": "2018-12-17", "close": 75.27, "volume": 3460657.0}, {"date": "2018-12-18", "close": 77.01, "volume": 4400509.0}, {"date": "2018-12-19", "close": 71.31, "volume": 5297867.0}, {"date": "2018-12-20", "close": 71.95, "volume": 5851697.0}, {"date": "2018-12-21", "close": 70.34, "volume": 5380954.0}, {"date": "2018-12-24", "close": 67.71, "volume": 2267873.0}, {"date": "2018-12-26", "close": 71.77, "volume": 5103911.0}, {"date": "2018-12-27", "close": 73.01, "volume": 3359141.0}, {"date": "2018-12-28", "close": 72.13, "volume": 4105664.0}, {"date": "2018-12-31", "close": 73.28, "volume": 3699683.0}, {"date": "2019-01-02", "close": 75.03, "volume": 3609334.0}, {"date": "2019-01-03", "close": 71.97, "volume": 5007063.0}, {"date": "2019-01-04", "close": 75.45, "volume": 4828476.0}, {"date": "2019-01-07", "close": 76.01, "volume": 3457650.0}, {"date": "2019-01-08", "close": 76.44, "volume": 3976501.0}, {"date": "2019-01-09", "close": 79.94, "volume": 6233595.0}, {"date": "2019-01-10", "close": 80.03, "volume": 3095949.0}, {"date": "2019-01-11", "close": 79.48, "volume": 3323846.0}, {"date": "2019-01-14", "close": 78.61, "volume": 2422314.0}, {"date": "2019-01-15", "close": 78.07, "volume": 5333683.0}, {"date": "2019-01-16", "close": 78.34, "volume": 5619517.0}, {"date": "2019-01-17", "close": 79.14, "volume": 4852695.0}, {"date": "2019-01-18", "close": 80.79, "volume": 8348064.0}, {"date": "2019-01-22", "close": 79.09, "volume": 4834797.0}, {"date": "2019-01-23", "close": 78.9, "volume": 3457156.0}, {"date": "2019-01-24", "close": 84.25, "volume": 8375436.0}, {"date": "2019-01-25", "close": 85.24, "volume": 5671746.0}, {"date": "2019-01-28", "close": 85.66, "volume": 3655600.0}, {"date": "2019-01-29", "close": 85.74, "volume": 3494357.0}, {"date": "2019-01-30", "close": 87.72, "volume": 5047662.0}, {"date": "2019-01-31", "close": 87.03, "volume": 3045298.0}, {"date": "2019-02-01", "close": 88.4, "volume": 4916035.0}, {"date": "2019-02-04", "close": 88.7, "volume": 3253498.0}, {"date": "2019-02-05", "close": 90.24, "volume": 5817085.0}, {"date": "2019-02-06", "close": 92.45, "volume": 9840833.0}, {"date": "2019-02-07", "close": 90.73, "volume": 8794603.0}, {"date": "2019-02-08", "close": 87.51, "volume": 5589052.0}, {"date": "2019-02-11", "close": 89.25, "volume": 3929835.0}, {"date": "2019-02-12", "close": 93.23, "volume": 5857814.0}, {"date": "2019-02-13", "close": 91.88, "volume": 4004326.0}, {"date": "2019-02-14", "close": 91.75, "volume": 3260474.0}, {"date": "2019-02-15", "close": 93.04, "volume": 3500702.0}, {"date": "2019-02-19", "close": 92.5, "volume": 2694917.0}, {"date": "2019-02-20", "close": 94.25, "volume": 4070698.0}, {"date": "2019-02-21", "close": 94.35, "volume": 4775438.0}, {"date": "2019-02-22", "close": 94.51, "volume": 3495765.0}, {"date": "2019-02-25", "close": 97.14, "volume": 4888023.0}, {"date": "2019-02-26", "close": 94.1, "volume": 4286118.0}, {"date": "2019-02-27", "close": 91.83, "volume": 4964944.0}, {"date": "2019-02-28", "close": 91.32, "volume": 2349746.0}, {"date": "2019-03-01", "close": 94.25, "volume": 3646684.0}, {"date": "2019-03-04", "close": 93.48, "volume": 2062240.0}, {"date": "2019-03-05", "close": 93.3, "volume": 2055887.0}, {"date": "2019-03-06", "close": 91.88, "volume": 2885921.0}, {"date": "2019-03-07", "close": 94.08, "volume": 6016082.0}, {"date": "2019-03-08", "close": 93.18, "volume": 3954941.0}, {"date": "2019-03-11", "close": 94.28, "volume": 3117342.0}, {"date": "2019-03-12", "close": 93.99, "volume": 2004762.0}, {"date": "2019-03-13", "close": 93.4, "volume": 1511906.0}, {"date": "2019-03-14", "close": 92.85, "volume": 2099792.0}, {"date": "2019-03-15", "close": 93.38, "volume": 4101259.0}, {"date": "2019-03-18", "close": 92.27, "volume": 1867091.0}, {"date": "2019-03-19", "close": 92.82, "volume": 1852940.0}, {"date": "2019-03-20", "close": 91.03, "volume": 1698994.0}, {"date": "2019-03-21", "close": 94.29, "volume": 2404980.0}, {"date": "2019-03-22", "close": 90.66, "volume": 1962815.0}, {"date": "2019-03-25", "close": 88.93, "volume": 2288637.0}, {"date": "2019-03-26", "close": 89.29, "volume": 1669413.0}, {"date": "2019-03-27", "close": 87.35, "volume": 3785476.0}, {"date": "2019-03-28", "close": 85.92, "volume": 3056088.0}, {"date": "2019-03-29", "close": 88.39, "volume": 3108186.0}, {"date": "2019-04-01", "close": 94.39, "volume": 3900200.0}, {"date": "2019-04-02", "close": 92.79, "volume": 2712957.0}, {"date": "2019-04-03", "close": 96.18, "volume": 4286463.0}, {"date": "2019-04-04", "close": 96.57, "volume": 2867166.0}, {"date": "2019-04-05", "close": 98.15, "volume": 2818636.0}, {"date": "2019-04-08", "close": 98.61, "volume": 2296778.0}, {"date": "2019-04-09", "close": 97.59, "volume": 2477636.0}, {"date": "2019-04-10", "close": 98.13, "volume": 2178266.0}, {"date": "2019-04-11", "close": 97.65, "volume": 2076567.0}, {"date": "2019-04-12", "close": 100.34, "volume": 3071389.0}, {"date": "2019-04-15", "close": 99.23, "volume": 2309056.0}, {"date": "2019-04-16", "close": 100.66, "volume": 2680896.0}, {"date": "2019-04-17", "close": 101.17, "volume": 3142073.0}, {"date": "2019-04-18", "close": 100.59, "volume": 2823300.0}, {"date": "2019-04-22", "close": 98.47, "volume": 2076511.0}, {"date": "2019-04-23", "close": 99.03, "volume": 4125903.0}, {"date": "2019-04-24", "close": 100.13, "volume": 3802502.0}, {"date": "2019-04-25", "close": 97.68, "volume": 2877400.0}, {"date": "2019-04-26", "close": 99.0, "volume": 2755813.0}, {"date": "2019-04-29", "close": 97.9, "volume": 4424042.0}, {"date": "2019-04-30", "close": 105.62, "volume": 10556940.0}, {"date": "2019-05-01", "close": 104.99, "volume": 4463488.0}, {"date": "2019-05-02", "close": 106.6, "volume": 3989109.0}, {"date": "2019-05-03", "close": 108.08, "volume": 3445596.0}, {"date": "2019-05-06", "close": 106.02, "volume": 2967838.0}, {"date": "2019-05-07", "close": 102.46, "volume": 4390773.0}, {"date": "2019-05-08", "close": 101.5, "volume": 4099538.0}, {"date": "2019-05-09", "close": 100.33, "volume": 4142809.0}, {"date": "2019-05-10", "close": 100.17, "volume": 2746204.0}, {"date": "2019-05-13", "close": 93.12, "volume": 5061338.0}, {"date": "2019-05-14", "close": 98.17, "volume": 4875926.0}, {"date": "2019-05-15", "close": 100.17, "volume": 4147994.0}, {"date": "2019-05-16", "close": 97.65, "volume": 3410755.0}, {"date": "2019-05-17", "close": 95.13, "volume": 3348259.0}, {"date": "2019-05-20", "close": 92.6, "volume": 4759024.0}, {"date": "2019-05-21", "close": 96.68, "volume": 5394431.0}, {"date": "2019-05-22", "close": 93.64, "volume": 3760424.0}, {"date": "2019-05-23", "close": 91.91, "volume": 5022905.0}, {"date": "2019-05-24", "close": 91.81, "volume": 3230856.0}, {"date": "2019-05-28", "close": 89.61, "volume": 11811940.0}, {"date": "2019-05-29", "close": 89.12, "volume": 4207329.0}, {"date": "2019-05-30", "close": 90.88, "volume": 2737588.0}, {"date": "2019-05-31", "close": 88.16, "volume": 4020450.0}, {"date": "2019-06-03", "close": 89.63, "volume": 3423969.0}, {"date": "2019-06-04", "close": 94.63, "volume": 4331234.0}, {"date": "2019-06-05", "close": 93.45, "volume": 2224626.0}, {"date": "2019-06-06", "close": 92.29, "volume": 3751823.0}, {"date": "2019-06-07", "close": 92.64, "volume": 1877778.0}, {"date": "2019-06-10", "close": 95.39, "volume": 3008601.0}, {"date": "2019-06-11", "close": 95.46, "volume": 2311589.0}, {"date": "2019-06-12", "close": 93.76, "volume": 3891915.0}, {"date": "2019-06-13", "close": 94.44, "volume": 2048132.0}, {"date": "2019-06-14", "close": 90.89, "volume": 3758684.0}, {"date": "2019-06-17", "close": 89.7, "volume": 2695644.0}, {"date": "2019-06-18", "close": 94.78, "volume": 3697295.0}, {"date": "2019-06-19", "close": 96.22, "volume": 2695218.0}, {"date": "2019-06-20", "close": 98.01, "volume": 3523472.0}, {"date": "2019-06-21", "close": 98.06, "volume": 3567297.0}, {"date": "2019-06-24", "close": 97.65, "volume": 3141676.0}, {"date": "2019-06-25", "close": 95.11, "volume": 2882269.0}, {"date": "2019-06-26", "close": 97.14, "volume": 2976272.0}, {"date": "2019-06-27", "close": 99.23, "volume": 4482924.0}, {"date": "2019-06-28", "close": 97.61, "volume": 23376320.0}, {"date": "2019-07-01", "close": 99.92, "volume": 6155650.0}, {"date": "2019-07-02", "close": 98.08, "volume": 2834843.0}, {"date": "2019-07-03", "close": 97.68, "volume": 1597489.0}, {"date": "2019-07-05", "close": 96.53, "volume": 2688129.0}, {"date": "2019-07-08", "close": 95.55, "volume": 2904959.0}, {"date": "2019-07-09", "close": 95.92, "volume": 3327582.0}, {"date": "2019-07-10", "close": 96.13, "volume": 2803514.0}, {"date": "2019-07-11", "close": 94.12, "volume": 2893633.0}, {"date": "2019-07-12", "close": 96.99, "volume": 2621238.0}, {"date": "2019-07-15", "close": 99.16, "volume": 3266349.0}, {"date": "2019-07-16", "close": 97.01, "volume": 2925064.0}, {"date": "2019-07-17", "close": 96.4, "volume": 1982187.0}, {"date": "2019-07-18", "close": 97.12, "volume": 2974608.0}, {"date": "2019-07-19", "close": 97.96, "volume": 3547577.0}, {"date": "2019-07-22", "close": 98.74, "volume": 2173932.0}, {"date": "2019-07-23", "close": 100.94, "volume": 3086398.0}, {"date": "2019-07-24", "close": 105.5, "volume": 6759474.0}, {"date": "2019-07-25", "close": 101.77, "volume": 4053520.0}, {"date": "2019-07-26", "close": 102.36, "volume": 2941119.0}, {"date": "2019-07-29", "close": 104.23, "volume": 4042779.0}, {"date": "2019-07-30", "close": 105.79, "volume": 5185787.0}, {"date": "2019-07-31", "close": 103.39, "volume": 5025703.0}, {"date": "2019-08-01", "close": 100.0, "volume": 6704989.0}, {"date": "2019-08-02", "close": 100.46, "volume": 3231300.0}, {"date": "2019-08-05", "close": 96.9, "volume": 4565344.0}, {"date": "2019-08-06", "close": 100.27, "volume": 3871430.0}, {"date": "2019-08-07", "close": 102.37, "volume": 3998454.0}, {"date": "2019-08-08", "close": 101.48, "volume": 2916482.0}, {"date": "2019-08-09", "close": 99.88, "volume": 2389190.0}, {"date": "2019-08-12", "close": 98.25, "volume": 2106093.0}, {"date": "2019-08-13", "close": 102.17, "volume": 3534247.0}, {"date": "2019-08-14", "close": 99.99, "volume": 3573740.0}, {"date": "2019-08-15", "close": 99.77, "volume": 2392902.0}, {"date": "2019-08-16", "close": 103.56, "volume": 3260049.0}, {"date": "2019-08-19", "close": 103.46, "volume": 2987733.0}, {"date": "2019-08-20", "close": 102.87, "volume": 1800575.0}, {"date": "2019-08-21", "close": 103.36, "volume": 1398177.0}, {"date": "2019-08-22", "close": 103.29, "volume": 1265375.0}, {"date": "2019-08-23", "close": 97.99, "volume": 5242702.0}, {"date": "2019-08-26", "close": 98.71, "volume": 2519100.0}, {"date": "2019-08-27", "close": 98.72, "volume": 2475763.0}, {"date": "2019-08-28", "close": 100.28, "volume": 1689644.0}, {"date": "2019-08-29", "close": 101.56, "volume": 1726209.0}, {"date": "2019-08-30", "close": 102.14, "volume": 1639538.0}, {"date": "2019-09-03", "close": 99.17, "volume": 1902656.0}, {"date": "2019-09-04", "close": 101.85, "volume": 1936772.0}, {"date": "2019-09-05", "close": 106.0, "volume": 3276939.0}, {"date": "2019-09-06", "close": 105.81, "volume": 1422475.0}, {"date": "2019-09-09", "close": 107.39, "volume": 2929331.0}, {"date": "2019-09-10", "close": 107.86, "volume": 3374171.0}, {"date": "2019-09-11", "close": 110.0, "volume": 3418522.0}, {"date": "2019-09-12", "close": 110.03, "volume": 3031026.0}, {"date": "2019-09-13", "close": 110.73, "volume": 1751096.0}, {"date": "2019-09-16", "close": 107.57, "volume": 1980555.0}, {"date": "2019-09-17", "close": 107.76, "volume": 1490709.0}, {"date": "2019-09-18", "close": 107.82, "volume": 1261409.0}, {"date": "2019-09-19", "close": 108.36, "volume": 1434811.0}, {"date": "2019-09-20", "close": 104.8, "volume": 3345042.0}, {"date": "2019-09-23", "close": 106.05, "volume": 1746196.0}, {"date": "2019-09-24", "close": 103.9, "volume": 2005718.0}, {"date": "2019-09-25", "close": 108.22, "volume": 3073760.0}, {"date": "2019-09-26", "close": 108.41, "volume": 3253948.0}, {"date": "2019-09-27", "close": 106.53, "volume": 2808975.0}, {"date": "2019-09-30", "close": 109.12, "volume": 2595092.0}, {"date": "2019-10-01", "close": 108.97, "volume": 4624601.0}, {"date": "2019-10-02", "close": 106.7, "volume": 2967989.0}, {"date": "2019-10-03", "close": 107.32, "volume": 3062957.0}, {"date": "2019-10-04", "close": 109.88, "volume": 1717659.0}, {"date": "2019-10-07", "close": 107.99, "volume": 1689230.0}, {"date": "2019-10-08", "close": 103.75, "volume": 3636300.0}, {"date": "2019-10-09", "close": 105.96, "volume": 2103096.0}, {"date": "2019-10-10", "close": 107.25, "volume": 2453966.0}, {"date": "2019-10-11", "close": 110.76, "volume": 4078324.0}, {"date": "2019-10-14", "close": 111.24, "volume": 2175614.0}, {"date": "2019-10-15", "close": 111.97, "volume": 1897483.0}, {"date": "2019-10-16", "close": 108.61, "volume": 3013768.0}, {"date": "2019-10-17", "close": 109.81, "volume": 2131399.0}, {"date": "2019-10-18", "close": 109.01, "volume": 1927178.0}, {"date": "2019-10-21", "close": 109.98, "volume": 1810019.0}, {"date": "2019-10-22", "close": 107.78, "volume": 2186221.0}, {"date": "2019-10-23", "close": 103.21, "volume": 5872244.0}, {"date": "2019-10-24", "close": 106.07, "volume": 3159088.0}, {"date": "2019-10-25", "close": 105.86, "volume": 3594836.0}, {"date": "2019-10-28", "close": 108.65, "volume": 5513631.0}, {"date": "2019-10-29", "close": 114.41, "volume": 9320231.0}, {"date": "2019-10-30", "close": 114.81, "volume": 4095357.0}, {"date": "2019-10-31", "close": 113.68, "volume": 3482461.0}, {"date": "2019-11-01", "close": 118.0, "volume": 4965563.0}, {"date": "2019-11-04", "close": 117.88, "volume": 3739758.0}, {"date": "2019-11-05", "close": 118.66, "volume": 5598765.0}, {"date": "2019-11-06", "close": 116.47, "volume": 3394529.0}, {"date": "2019-11-07", "close": 117.4, "volume": 3119523.0}, {"date": "2019-11-08", "close": 117.62, "volume": 2067122.0}, {"date": "2019-11-11", "close": 118.26, "volume": 2902555.0}, {"date": "2019-11-12", "close": 118.94, "volume": 4317340.0}, {"date": "2019-11-13", "close": 118.77, "volume": 2312375.0}, {"date": "2019-11-14", "close": 117.99, "volume": 2497174.0}, {"date": "2019-11-15", "close": 117.48, "volume": 2067214.0}, {"date": "2019-11-18", "close": 115.92, "volume": 2169899.0}, {"date": "2019-11-19", "close": 114.01, "volume": 3840541.0}, {"date": "2019-11-20", "close": 114.74, "volume": 3714893.0}, {"date": "2019-11-21", "close": 114.26, "volume": 3008627.0}, {"date": "2019-11-22", "close": 115.22, "volume": 2336324.0}, {"date": "2019-11-25", "close": 117.08, "volume": 3176849.0}, {"date": "2019-11-26", "close": 116.63, "volume": 3628164.0}, {"date": "2019-11-27", "close": 117.41, "volume": 1220476.0}, {"date": "2019-11-29", "close": 115.58, "volume": 1102665.0}, {"date": "2019-12-02", "close": 114.76, "volume": 2321501.0}, {"date": "2019-12-03", "close": 114.61, "volume": 2444247.0}, {"date": "2019-12-04", "close": 116.28, "volume": 2832364.0}, {"date": "2019-12-05", "close": 117.11, "volume": 1492400.0}, {"date": "2019-12-06", "close": 118.67, "volume": 2253529.0}, {"date": "2019-12-09", "close": 117.85, "volume": 1155253.0}, {"date": "2019-12-10", "close": 119.1, "volume": 2526339.0}, {"date": "2019-12-11", "close": 121.4, "volume": 3290044.0}, {"date": "2019-12-12", "close": 123.98, "volume": 4634538.0}, {"date": "2019-12-13", "close": 123.88, "volume": 2894821.0}, {"date": "2019-12-16", "close": 124.3, "volume": 2723020.0}, {"date": "2019-12-17", "close": 125.93, "volume": 3725512.0}, {"date": "2019-12-18", "close": 125.79, "volume": 2528323.0}, {"date": "2019-12-19", "close": 125.95, "volume": 2033098.0}, {"date": "2019-12-20", "close": 127.69, "volume": 3772695.0}, {"date": "2019-12-23", "close": 128.03, "volume": 2897532.0}, {"date": "2019-12-24", "close": 129.2, "volume": 958525.0}, {"date": "2019-12-26", "close": 128.68, "volume": 972474.0}, {"date": "2019-12-27", "close": 128.19, "volume": 1011497.0}, {"date": "2019-12-30", "close": 127.55, "volume": 935309.0}, {"date": "2019-12-31", "close": 127.26, "volume": 957832.0}, {"date": "2020-01-02", "close": 128.54, "volume": 2247936.0}, {"date": "2020-01-03", "close": 127.3, "volume": 1546142.0}, {"date": "2020-01-06", "close": 126.4, "volume": 2157907.0}, {"date": "2020-01-07", "close": 128.04, "volume": 2595859.0}, {"date": "2020-01-08", "close": 128.36, "volume": 1589050.0}, {"date": "2020-01-09", "close": 129.18, "volume": 2429658.0}, {"date": "2020-01-10", "close": 129.64, "volume": 2293956.0}, {"date": "2020-01-13", "close": 131.98, "volume": 2313983.0}, {"date": "2020-01-14", "close": 132.71, "volume": 2499353.0}, {"date": "2020-01-15", "close": 132.5, "volume": 2206154.0}, {"date": "2020-01-16", "close": 134.18, "volume": 2495050.0}, {"date": "2020-01-17", "close": 133.84, "volume": 2268291.0}, {"date": "2020-01-21", "close": 133.96, "volume": 2018213.0}, {"date": "2020-01-22", "close": 134.64, "volume": 2422027.0}, {"date": "2020-01-23", "close": 136.41, "volume": 2534130.0}, {"date": "2020-01-24", "close": 135.28, "volume": 2887925.0}, {"date": "2020-01-27", "close": 130.45, "volume": 3781242.0}, {"date": "2020-01-28", "close": 132.68, "volume": 2207844.0}, {"date": "2020-01-29", "close": 132.66, "volume": 2273470.0}, {"date": "2020-01-30", "close": 131.62, "volume": 2039836.0}, {"date": "2020-01-31", "close": 126.86, "volume": 4448584.0}, {"date": "2020-02-03", "close": 125.7, "volume": 4207394.0}, {"date": "2020-02-04", "close": 130.51, "volume": 5559965.0}, {"date": "2020-02-05", "close": 134.23, "volume": 4386733.0}, {"date": "2020-02-06", "close": 135.34, "volume": 2082783.0}, {"date": "2020-02-07", "close": 132.26, "volume": 2522440.0}, {"date": "2020-02-10", "close": 133.19, "volume": 1769690.0}, {"date": "2020-02-11", "close": 135.52, "volume": 2406950.0}, {"date": "2020-02-12", "close": 137.83, "volume": 2592920.0}, {"date": "2020-02-13", "close": 138.69, "volume": 1426190.0}, {"date": "2020-02-14", "close": 137.08, "volume": 1846684.0}, {"date": "2020-02-18", "close": 133.87, "volume": 1919928.0}, {"date": "2020-02-19", "close": 134.95, "volume": 2028182.0}, {"date": "2020-02-20", "close": 134.8, "volume": 2294986.0}, {"date": "2020-02-21", "close": 130.5, "volume": 3522122.0}, {"date": "2020-02-24", "close": 124.04, "volume": 5135477.0}, {"date": "2020-02-25", "close": 120.82, "volume": 4628537.0}, {"date": "2020-02-26", "close": 119.47, "volume": 4415467.0}, {"date": "2020-02-27", "close": 114.64, "volume": 4950815.0}, {"date": "2020-02-28", "close": 113.69, "volume": 5507119.0}, {"date": "2020-03-02", "close": 120.08, "volume": 4306264.0}, {"date": "2020-03-03", "close": 116.56, "volume": 3969722.0}, {"date": "2020-03-04", "close": 121.27, "volume": 2755954.0}, {"date": "2020-03-05", "close": 115.27, "volume": 3161542.0}, {"date": "2020-03-06", "close": 111.69, "volume": 3544483.0}, {"date": "2020-03-09", "close": 101.97, "volume": 5696661.0}, {"date": "2020-03-10", "close": 106.85, "volume": 4622472.0}, {"date": "2020-03-11", "close": 100.52, "volume": 4958102.0}, {"date": "2020-03-12", "close": 91.97, "volume": 7271865.0}, {"date": "2020-03-13", "close": 95.54, "volume": 7099132.0}, {"date": "2020-03-16", "close": 80.32, "volume": 7781186.0}, {"date": "2020-03-17", "close": 80.08, "volume": 9133944.0}, {"date": "2020-03-18", "close": 64.56, "volume": 10744550.0}, {"date": "2020-03-19", "close": 76.12, "volume": 6107945.0}, {"date": "2020-03-20", "close": 73.58, "volume": 5722140.0}, {"date": "2020-03-23", "close": 77.27, "volume": 3664800.0}, {"date": "2020-03-24", "close": 85.73, "volume": 3691037.0}, {"date": "2020-03-25", "close": 84.86, "volume": 3174057.0}, {"date": "2020-03-26", "close": 89.72, "volume": 4068535.0}, {"date": "2020-03-27", "close": 81.3, "volume": 2923319.0}, {"date": "2020-03-30", "close": 84.93, "volume": 2963070.0}, {"date": "2020-03-31", "close": 82.93, "volume": 2697277.0}, {"date": "2020-04-01", "close": 74.73, "volume": 3433995.0}, {"date": "2020-04-02", "close": 77.78, "volume": 2455262.0}, {"date": "2020-04-03", "close": 75.75, "volume": 2330855.0}, {"date": "2020-04-06", "close": 86.94, "volume": 3657851.0}, {"date": "2020-04-07", "close": 84.28, "volume": 3938535.0}, {"date": "2020-04-08", "close": 91.58, "volume": 4222075.0}, {"date": "2020-04-09", "close": 89.97, "volume": 4008285.0}, {"date": "2020-04-13", "close": 89.11, "volume": 1718058.0}, {"date": "2020-04-14", "close": 92.28, "volume": 2561445.0}, {"date": "2020-04-15", "close": 87.14, "volume": 3902217.0}, {"date": "2020-04-16", "close": 89.01, "volume": 2985575.0}, {"date": "2020-04-17", "close": 90.17, "volume": 3477282.0}, {"date": "2020-04-20", "close": 86.7, "volume": 2798573.0}, {"date": "2020-04-21", "close": 81.06, "volume": 5091836.0}, {"date": "2020-04-22", "close": 89.06, "volume": 3599235.0}, {"date": "2020-04-23", "close": 88.08, "volume": 2398665.0}, {"date": "2020-04-24", "close": 94.43, "volume": 4025674.0}, {"date": "2020-04-27", "close": 97.13, "volume": 4775903.0}, {"date": "2020-04-28", "close": 98.34, "volume": 5908840.0}, {"date": "2020-04-29", "close": 106.77, "volume": 6470986.0}, {"date": "2020-04-30", "close": 99.57, "volume": 4967866.0}, {"date": "2020-05-01", "close": 95.5, "volume": 2799904.0}, {"date": "2020-05-04", "close": 96.56, "volume": 3739163.0}, {"date": "2020-05-05", "close": 99.2, "volume": 2913325.0}, {"date": "2020-05-06", "close": 100.38, "volume": 2703273.0}, {"date": "2020-05-07", "close": 102.66, "volume": 2341125.0}, {"date": "2020-05-08", "close": 104.84, "volume": 2694108.0}, {"date": "2020-05-11", "close": 102.56, "volume": 1839585.0}, {"date": "2020-05-12", "close": 98.33, "volume": 2000210.0}, {"date": "2020-05-13", "close": 93.03, "volume": 5532632.0}, {"date": "2020-05-14", "close": 93.59, "volume": 3380085.0}, {"date": "2020-05-15", "close": 90.45, "volume": 4376441.0}, {"date": "2020-05-18", "close": 102.07, "volume": 5700616.0}, {"date": "2020-05-19", "close": 99.04, "volume": 3498741.0}, {"date": "2020-05-20", "close": 103.6, "volume": 4409521.0}, {"date": "2020-05-21", "close": 98.89, "volume": 3395104.0}, {"date": "2020-05-22", "close": 98.33, "volume": 2694801.0}, {"date": "2020-05-26", "close": 102.01, "volume": 4900704.0}, {"date": "2020-05-27", "close": 104.39, "volume": 5118108.0}, {"date": "2020-05-28", "close": 99.26, "volume": 3774868.0}, {"date": "2020-05-29", "close": 96.1, "volume": 42777110.0}, {"date": "2020-06-01", "close": 99.19, "volume": 6321762.0}, {"date": "2020-06-02", "close": 101.45, "volume": 5259661.0}, {"date": "2020-06-03", "close": 108.55, "volume": 7679642.0}, {"date": "2020-06-04", "close": 109.55, "volume": 6754160.0}, {"date": "2020-06-05", "close": 113.82, "volume": 7954062.0}, {"date": "2020-06-08", "close": 114.1, "volume": 4465111.0}, {"date": "2020-06-09", "close": 111.51, "volume": 3161739.0}, {"date": "2020-06-10", "close": 110.29, "volume": 2926008.0}, {"date": "2020-06-11", "close": 102.47, "volume": 2980744.0}, {"date": "2020-06-12", "close": 106.17, "volume": 3346793.0}, {"date": "2020-06-15", "close": 109.46, "volume": 4031520.0}, {"date": "2020-06-16", "close": 113.26, "volume": 5840021.0}, {"date": "2020-06-17", "close": 116.75, "volume": 4844349.0}, {"date": "2020-06-18", "close": 117.19, "volume": 5303439.0}, {"date": "2020-06-19", "close": 117.27, "volume": 22349930.0}, {"date": "2020-06-22", "close": 117.04, "volume": 3762261.0}, {"date": "2020-06-23", "close": 119.92, "volume": 2487216.0}, {"date": "2020-06-24", "close": 113.06, "volume": 4056411.0}, {"date": "2020-06-25", "close": 113.37, "volume": 3482142.0}, {"date": "2020-06-26", "close": 108.15, "volume": 4922244.0}, {"date": "2020-06-29", "close": 111.58, "volume": 2510300.0}, {"date": "2020-06-30", "close": 114.04, "volume": 2681520.0}, {"date": "2020-07-01", "close": 111.91, "volume": 1824384.0}, {"date": "2020-07-02", "close": 112.72, "volume": 2030592.0}, {"date": "2020-07-06", "close": 116.53, "volume": 2001997.0}, {"date": "2020-07-07", "close": 115.43, "volume": 1327206.0}, {"date": "2020-07-08", "close": 116.43, "volume": 1499155.0}, {"date": "2020-07-09", "close": 117.9, "volume": 2320787.0}, {"date": "2020-07-10", "close": 117.1, "volume": 1621869.0}, {"date": "2020-07-13", "close": 117.04, "volume": 3100804.0}, {"date": "2020-07-14", "close": 120.45, "volume": 2583212.0}, {"date": "2020-07-15", "close": 121.83, "volume": 2038144.0}, {"date": "2020-07-16", "close": 121.13, "volume": 1534740.0}, {"date": "2020-07-17", "close": 122.71, "volume": 2173176.0}, {"date": "2020-07-20", "close": 123.56, "volume": 1731219.0}, {"date": "2020-07-21", "close": 123.49, "volume": 2380166.0}, {"date": "2020-07-22", "close": 121.36, "volume": 2333631.0}, {"date": "2020-07-23", "close": 119.18, "volume": 2605380.0}, {"date": "2020-07-24", "close": 115.75, "volume": 3147650.0}, {"date": "2020-07-27", "close": 120.24, "volume": 2978551.0}, {"date": "2020-07-28", "close": 115.24, "volume": 6709086.0}, {"date": "2020-07-29", "close": 119.09, "volume": 2861593.0}, {"date": "2020-07-30", "close": 117.22, "volume": 3058038.0}, {"date": "2020-07-31", "close": 117.53, "volume": 3344893.0}, {"date": "2020-08-03", "close": 119.15, "volume": 1606232.0}, {"date": "2020-08-04", "close": 120.91, "volume": 2327790.0}, {"date": "2020-08-05", "close": 119.86, "volume": 2182880.0}, {"date": "2020-08-06", "close": 122.45, "volume": 2338055.0}, {"date": "2020-08-07", "close": 120.71, "volume": 1842737.0}, {"date": "2020-08-10", "close": 121.39, "volume": 1224424.0}, {"date": "2020-08-11", "close": 121.33, "volume": 1764294.0}, {"date": "2020-08-12", "close": 124.91, "volume": 1735528.0}, {"date": "2020-08-13", "close": 122.74, "volume": 1096809.0}, {"date": "2020-08-14", "close": 123.04, "volume": 739346.0}, {"date": "2020-08-17", "close": 124.8, "volume": 1171822.0}, {"date": "2020-08-18", "close": 124.38, "volume": 2000757.0}, {"date": "2020-08-19", "close": 123.75, "volume": 1560994.0}, {"date": "2020-08-20", "close": 121.45, "volume": 1112967.0}, {"date": "2020-08-21", "close": 121.5, "volume": 1375995.0}, {"date": "2020-08-24", "close": 123.78, "volume": 1042481.0}, {"date": "2020-08-25", "close": 127.31, "volume": 2054998.0}, {"date": "2020-08-26", "close": 127.53, "volume": 1422861.0}, {"date": "2020-08-27", "close": 126.05, "volume": 1376391.0}, {"date": "2020-08-28", "close": 127.23, "volume": 1736638.0}, {"date": "2020-08-31", "close": 125.76, "volume": 2257594.0}, {"date": "2020-09-01", "close": 128.2, "volume": 2090576.0}, {"date": "2020-09-02", "close": 132.1, "volume": 1541448.0}, {"date": "2020-09-03", "close": 126.1, "volume": 2010064.0}, {"date": "2020-09-04", "close": 126.33, "volume": 1607662.0}, {"date": "2020-09-08", "close": 119.72, "volume": 2541781.0}, {"date": "2020-09-09", "close": 124.24, "volume": 2269290.0}, {"date": "2020-09-10", "close": 123.1, "volume": 1487822.0}, {"date": "2020-09-11", "close": 124.75, "volume": 1397478.0}, {"date": "2020-09-14", "close": 125.7, "volume": 1538829.0}, {"date": "2020-09-15", "close": 127.41, "volume": 1601386.0}, {"date": "2020-09-16", "close": 128.59, "volume": 2053261.0}, {"date": "2020-09-17", "close": 127.76, "volume": 2066306.0}, {"date": "2020-09-18", "close": 126.09, "volume": 4200604.0}, {"date": "2020-09-21", "close": 121.35, "volume": 2024521.0}, {"date": "2020-09-22", "close": 122.63, "volume": 1606958.0}, {"date": "2020-09-23", "close": 119.94, "volume": 1595706.0}, {"date": "2020-09-24", "close": 119.16, "volume": 1810500.0}, {"date": "2020-09-25", "close": 119.83, "volume": 2039641.0}, {"date": "2020-09-28", "close": 124.0, "volume": 2143414.0}, {"date": "2020-09-29", "close": 123.29, "volume": 1626650.0}, {"date": "2020-09-30", "close": 124.81, "volume": 2005227.0}, {"date": "2020-10-01", "close": 130.99, "volume": 3429335.0}, {"date": "2020-10-02", "close": 127.39, "volume": 2130571.0}, {"date": "2020-10-05", "close": 132.0, "volume": 2269271.0}, {"date": "2020-10-06", "close": 130.9, "volume": 2187538.0}, {"date": "2020-10-07", "close": 133.6, "volume": 1838974.0}, {"date": "2020-10-08", "close": 134.83, "volume": 2208206.0}, {"date": "2020-10-09", "close": 141.53, "volume": 5037614.0}, {"date": "2020-10-12", "close": 142.08, "volume": 2861315.0}, {"date": "2020-10-13", "close": 136.84, "volume": 2605447.0}, {"date": "2020-10-14", "close": 137.11, "volume": 2318114.0}, {"date": "2020-10-15", "close": 136.87, "volume": 1556938.0}, {"date": "2020-10-16", "close": 137.23, "volume": 1300903.0}, {"date": "2020-10-19", "close": 136.33, "volume": 1606896.0}, {"date": "2020-10-20", "close": 135.21, "volume": 1353879.0}, {"date": "2020-10-21", "close": 135.86, "volume": 1681879.0}, {"date": "2020-10-22", "close": 134.89, "volume": 1514326.0}, {"date": "2020-10-23", "close": 137.18, "volume": 1439669.0}, {"date": "2020-10-26", "close": 134.89, "volume": 2856133.0}, {"date": "2020-10-27", "close": 133.23, "volume": 2530490.0}, {"date": "2020-10-28", "close": 129.77, "volume": 3015698.0}, {"date": "2020-10-29", "close": 136.17, "volume": 2721746.0}, {"date": "2020-10-30", "close": 135.12, "volume": 2286285.0}, {"date": "2020-11-02", "close": 137.31, "volume": 1903499.0}, {"date": "2020-11-03", "close": 138.88, "volume": 1747443.0}, {"date": "2020-11-04", "close": 139.38, "volume": 2354748.0}, {"date": "2020-11-05", "close": 144.38, "volume": 2242444.0}, {"date": "2020-11-06", "close": 146.72, "volume": 2748176.0}, {"date": "2020-11-09", "close": 144.86, "volume": 3523968.0}, {"date": "2020-11-10", "close": 140.24, "volume": 2172299.0}, {"date": "2020-11-11", "close": 145.07, "volume": 1659792.0}, {"date": "2020-11-12", "close": 144.3, "volume": 1431866.0}, {"date": "2020-11-13", "close": 146.49, "volume": 1084984.0}, {"date": "2020-11-16", "close": 149.99, "volume": 1888311.0}, {"date": "2020-11-17", "close": 149.39, "volume": 1798108.0}, {"date": "2020-11-18", "close": 148.15, "volume": 1218392.0}, {"date": "2020-11-19", "close": 151.35, "volume": 1765687.0}, {"date": "2020-11-20", "close": 150.57, "volume": 1533167.0}, {"date": "2020-11-23", "close": 155.91, "volume": 2137117.0}, {"date": "2020-11-24", "close": 158.47, "volume": 2314069.0}, {"date": "2020-11-25", "close": 157.67, "volume": 1700284.0}, {"date": "2020-11-27", "close": 158.94, "volume": 1038581.0}, {"date": "2020-11-30", "close": 158.42, "volume": 2267996.0}, {"date": "2020-12-01", "close": 159.08, "volume": 1932934.0}, {"date": "2020-12-02", "close": 160.54, "volume": 1144955.0}, {"date": "2020-12-03", "close": 158.79, "volume": 1576760.0}, {"date": "2020-12-04", "close": 163.99, "volume": 2248990.0}, {"date": "2020-12-07", "close": 165.09, "volume": 2213450.0}, {"date": "2020-12-08", "close": 166.37, "volume": 1329330.0}, {"date": "2020-12-09", "close": 157.32, "volume": 3678858.0}, {"date": "2020-12-10", "close": 158.27, "volume": 3002427.0}, {"date": "2020-12-11", "close": 157.1, "volume": 1442657.0}, {"date": "2020-12-14", "close": 158.46, "volume": 2075264.0}, {"date": "2020-12-15", "close": 160.06, "volume": 2499500.0}, {"date": "2020-12-16", "close": 157.28, "volume": 2195242.0}, {"date": "2020-12-17", "close": 158.06, "volume": 1686710.0}, {"date": "2020-12-18", "close": 155.51, "volume": 4232008.0}, {"date": "2020-12-21", "close": 157.03, "volume": 1529461.0}, {"date": "2020-12-22", "close": 156.38, "volume": 1489891.0}, {"date": "2020-12-23", "close": 156.86, "volume": 1571319.0}, {"date": "2020-12-24", "close": 157.33, "volume": 480480.0}, {"date": "2020-12-28", "close": 158.17, "volume": 1063626.0}, {"date": "2020-12-29", "close": 155.91, "volume": 1043352.0}, {"date": "2020-12-30", "close": 159.39, "volume": 888929.0}, {"date": "2020-12-31", "close": 159.01, "volume": 839304.0}, {"date": "2021-01-04", "close": 162.04, "volume": 2931612.0}, {"date": "2021-01-05", "close": 165.67, "volume": 1980562.0}, {"date": "2021-01-06", "close": 168.72, "volume": 2686489.0}, {"date": "2021-01-07", "close": 174.99, "volume": 2485549.0}, {"date": "2021-01-08", "close": 175.03, "volume": 2827979.0}, {"date": "2021-01-11", "close": 173.21, "volume": 3001045.0}, {"date": "2021-01-12", "close": 176.08, "volume": 3112116.0}, {"date": "2021-01-13", "close": 177.42, "volume": 1750309.0}, {"date": "2021-01-14", "close": 180.0, "volume": 2617678.0}, {"date": "2021-01-15", "close": 172.22, "volume": 3598873.0}, {"date": "2021-01-19", "close": 175.0, "volume": 2522440.0}, {"date": "2021-01-20", "close": 174.49, "volume": 2590775.0}, {"date": "2021-01-21", "close": 173.62, "volume": 2187707.0}, {"date": "2021-01-22", "close": 172.3, "volume": 1974237.0}, {"date": "2021-01-25", "close": 174.42, "volume": 2006144.0}, {"date": "2021-01-26", "close": 168.75, "volume": 2231333.0}, {"date": "2021-01-27", "close": 160.56, "volume": 3714458.0}, {"date": "2021-01-28", "close": 164.33, "volume": 2484770.0}, {"date": "2021-01-29", "close": 160.47, "volume": 3535396.0}, {"date": "2021-02-01", "close": 171.53, "volume": 4953011.0}, {"date": "2021-02-02", "close": 177.21, "volume": 6621774.0}, {"date": "2021-02-03", "close": 174.1, "volume": 3272585.0}, {"date": "2021-02-04", "close": 181.45, "volume": 2703071.0}, {"date": "2021-02-05", "close": 181.99, "volume": 3031417.0}, {"date": "2021-02-08", "close": 188.12, "volume": 2333011.0}, {"date": "2021-02-09", "close": 188.04, "volume": 1702813.0}, {"date": "2021-02-10", "close": 187.9, "volume": 2839843.0}, {"date": "2021-02-11", "close": 194.0, "volume": 2611688.0}, {"date": "2021-02-12", "close": 194.39, "volume": 1671733.0}, {"date": "2021-02-16", "close": 195.43, "volume": 2177964.0}, {"date": "2021-02-17", "close": 189.69, "volume": 2395727.0}, {"date": "2021-02-18", "close": 185.88, "volume": 2774932.0}, {"date": "2021-02-19", "close": 191.59, "volume": 2193910.0}, {"date": "2021-02-22", "close": 185.61, "volume": 2407842.0}, {"date": "2021-02-23", "close": 181.08, "volume": 5191278.0}, {"date": "2021-02-24", "close": 186.21, "volume": 3161739.0}, {"date": "2021-02-25", "close": 178.52, "volume": 3366284.0}, {"date": "2021-02-26", "close": 182.55, "volume": 2929054.0}, {"date": "2021-03-01", "close": 187.3, "volume": 4355404.0}, {"date": "2021-03-02", "close": 182.27, "volume": 2770941.0}, {"date": "2021-03-03", "close": 175.99, "volume": 2418931.0}, {"date": "2021-03-04", "close": 167.28, "volume": 3754462.0}, {"date": "2021-03-05", "close": 180.9, "volume": 5076480.0}, {"date": "2021-03-08", "close": 171.0, "volume": 3168847.0}, {"date": "2021-03-09", "close": 183.82, "volume": 3687954.0}, {"date": "2021-03-10", "close": 180.43, "volume": 2240150.0}, {"date": "2021-03-11", "close": 188.5, "volume": 3206896.0}, {"date": "2021-03-12", "close": 183.47, "volume": 2077994.0}, {"date": "2021-03-15", "close": 199.91, "volume": 12106500.0}, {"date": "2021-03-16", "close": 202.78, "volume": 6890131.0}, {"date": "2021-03-17", "close": 208.34, "volume": 7321590.0}, {"date": "2021-03-18", "close": 198.59, "volume": 8299011.0}, {"date": "2021-03-19", "close": 202.04, "volume": 53102150.0}, {"date": "2021-03-22", "close": 200.4, "volume": 5876913.0}, {"date": "2021-03-23", "close": 191.62, "volume": 4748174.0}, {"date": "2021-03-24", "close": 187.28, "volume": 2892968.0}, {"date": "2021-03-25", "close": 191.31, "volume": 3512554.0}, {"date": "2021-03-26", "close": 199.0, "volume": 3096230.0}, {"date": "2021-03-29", "close": 194.14, "volume": 2707334.0}, {"date": "2021-03-30", "close": 197.77, "volume": 2324541.0}, {"date": "2021-03-31", "close": 201.34, "volume": 2854055.0}, {"date": "2021-04-01", "close": 208.08, "volume": 2662814.0}, {"date": "2021-04-05", "close": 214.7, "volume": 2663653.0}, {"date": "2021-04-06", "close": 212.91, "volume": 2177545.0}, {"date": "2021-04-07", "close": 212.14, "volume": 1522760.0}, {"date": "2021-04-08", "close": 209.21, "volume": 3177343.0}, {"date": "2021-04-09", "close": 209.19, "volume": 1878028.0}, {"date": "2021-04-12", "close": 207.94, "volume": 1686526.0}, {"date": "2021-04-13", "close": 202.0, "volume": 3033617.0}, {"date": "2021-04-14", "close": 199.89, "volume": 2879118.0}, {"date": "2021-04-15", "close": 201.77, "volume": 1858183.0}, {"date": "2021-04-16", "close": 199.38, "volume": 2187730.0}, {"date": "2021-04-19", "close": 194.76, "volume": 2686010.0}, {"date": "2021-04-20", "close": 193.86, "volume": 3197858.0}, {"date": "2021-04-21", "close": 201.13, "volume": 2747806.0}, {"date": "2021-04-22", "close": 196.25, "volume": 2380142.0}, {"date": "2021-04-23", "close": 201.56, "volume": 3211226.0}, {"date": "2021-04-26", "close": 205.02, "volume": 3238934.0}, {"date": "2021-04-27", "close": 203.4, "volume": 2790727.0}, {"date": "2021-04-28", "close": 198.65, "volume": 2191533.0}, {"date": "2021-04-29", "close": 200.76, "volume": 1982458.0}, {"date": "2021-04-30", "close": 192.51, "volume": 3704579.0}, {"date": "2021-05-03", "close": 191.84, "volume": 2245296.0}, {"date": "2021-05-04", "close": 191.09, "volume": 4444270.0}, {"date": "2021-05-05", "close": 190.41, "volume": 4243267.0}, {"date": "2021-05-06", "close": 192.52, "volume": 2785646.0}, {"date": "2021-05-07", "close": 197.92, "volume": 3321426.0}, {"date": "2021-05-10", "close": 189.03, "volume": 2850684.0}, {"date": "2021-05-11", "close": 192.54, "volume": 3037617.0}, {"date": "2021-05-12", "close": 182.78, "volume": 3820518.0}, {"date": "2021-05-13", "close": 186.44, "volume": 2586306.0}, {"date": "2021-05-14", "close": 192.27, "volume": 2953904.0}, {"date": "2021-05-17", "close": 191.18, "volume": 2244208.0}, {"date": "2021-05-18", "close": 191.25, "volume": 2288571.0}, {"date": "2021-05-19", "close": 194.94, "volume": 2749191.0}, {"date": "2021-05-20", "close": 199.67, "volume": 2641454.0}, {"date": "2021-05-21", "close": 199.84, "volume": 2237229.0}, {"date": "2021-05-24", "close": 204.38, "volume": 2078638.0}, {"date": "2021-05-25", "close": 204.76, "volume": 1916588.0}, {"date": "2021-05-26", "close": 206.14, "volume": 1983290.0}, {"date": "2021-05-27", "close": 210.22, "volume": 3503847.0}, {"date": "2021-05-28", "close": 211.42, "volume": 2239041.0}, {"date": "2021-06-01", "close": 207.91, "volume": 2264873.0}, {"date": "2021-06-02", "close": 207.85, "volume": 1764834.0}, {"date": "2021-06-03", "close": 200.75, "volume": 3895075.0}, {"date": "2021-06-04", "close": 202.0, "volume": 3485632.0}, {"date": "2021-06-07", "close": 201.15, "volume": 2587813.0}, {"date": "2021-06-08", "close": 198.25, "volume": 3322628.0}, {"date": "2021-06-09", "close": 197.38, "volume": 1939020.0}, {"date": "2021-06-10", "close": 201.05, "volume": 2371541.0}, {"date": "2021-06-11", "close": 201.13, "volume": 1811078.0}, {"date": "2021-06-14", "close": 203.57, "volume": 2099760.0}, {"date": "2021-06-15", "close": 202.99, "volume": 2071361.0}, {"date": "2021-06-16", "close": 200.26, "volume": 2017800.0}, {"date": "2021-06-17", "close": 198.43, "volume": 1781262.0}, {"date": "2021-06-18", "close": 193.1, "volume": 4796644.0}, {"date": "2021-06-21", "close": 198.46, "volume": 2312304.0}, {"date": "2021-06-22", "close": 197.4, "volume": 1645993.0}, {"date": "2021-06-23", "close": 199.15, "volume": 1672159.0}, {"date": "2021-06-24", "close": 203.83, "volume": 2570373.0}, {"date": "2021-06-25", "close": 204.17, "volume": 13139830.0}, {"date": "2021-06-28", "close": 206.18, "volume": 1931315.0}, {"date": "2021-06-29", "close": 207.7, "volume": 1802303.0}, {"date": "2021-06-30", "close": 205.72, "volume": 2168235.0}, {"date": "2021-07-01", "close": 201.86, "volume": 1551643.0}, {"date": "2021-07-02", "close": 202.73, "volume": 1197251.0}, {"date": "2021-07-06", "close": 201.74, "volume": 2135924.0}, {"date": "2021-07-07", "close": 198.35, "volume": 2079248.0}, {"date": "2021-07-08", "close": 195.99, "volume": 1930507.0}, {"date": "2021-07-09", "close": 200.35, "volume": 1384639.0}, {"date": "2021-07-12", "close": 204.41, "volume": 2090411.0}, {"date": "2021-07-13", "close": 204.0, "volume": 1708456.0}, {"date": "2021-07-14", "close": 203.55, "volume": 1612932.0}, {"date": "2021-07-15", "close": 194.41, "volume": 3958025.0}, {"date": "2021-07-16", "close": 190.11, "volume": 2342466.0}, {"date": "2021-07-19", "close": 188.62, "volume": 2592730.0}, {"date": "2021-07-20", "close": 193.31, "volume": 1797142.0}, {"date": "2021-07-21", "close": 198.62, "volume": 1890946.0}, {"date": "2021-07-22", "close": 194.31, "volume": 1926367.0}, {"date": "2021-07-23", "close": 196.35, "volume": 1933382.0}, {"date": "2021-07-26", "close": 198.16, "volume": 1535792.0}, {"date": "2021-07-27", "close": 194.25, "volume": 2024750.0}, {"date": "2021-07-28", "close": 198.58, "volume": 1752904.0}, {"date": "2021-07-29", "close": 204.27, "volume": 1671267.0}, {"date": "2021-07-30", "close": 206.39, "volume": 1635734.0}, {"date": "2021-08-02", "close": 208.98, "volume": 3383940.0}, {"date": "2021-08-03", "close": 210.53, "volume": 2082363.0}, {"date": "2021-08-04", "close": 212.43, "volume": 1818050.0}, {"date": "2021-08-05", "close": 212.9, "volume": 1778006.0}, {"date": "2021-08-06", "close": 213.75, "volume": 1259830.0}, {"date": "2021-08-09", "close": 217.11, "volume": 2147325.0}, {"date": "2021-08-10", "close": 217.26, "volume": 1564729.0}, {"date": "2021-08-11", "close": 218.42, "volume": 1475465.0}, {"date": "2021-08-12", "close": 214.53, "volume": 2399837.0}, {"date": "2021-08-13", "close": 215.26, "volume": 1421455.0}, {"date": "2021-08-16", "close": 213.18, "volume": 1543381.0}, {"date": "2021-08-17", "close": 206.5, "volume": 2280923.0}, {"date": "2021-08-18", "close": 203.82, "volume": 1536738.0}, {"date": "2021-08-19", "close": 203.02, "volume": 2372224.0}, {"date": "2021-08-20", "close": 205.0, "volume": 1325109.0}, {"date": "2021-08-23", "close": 210.63, "volume": 1739300.0}, {"date": "2021-08-24", "close": 214.52, "volume": 1688089.0}, {"date": "2021-08-25", "close": 217.79, "volume": 1909335.0}, {"date": "2021-08-26", "close": 222.24, "volume": 2331314.0}, {"date": "2021-08-27", "close": 226.51, "volume": 1746227.0}, {"date": "2021-08-30", "close": 227.64, "volume": 1150568.0}, {"date": "2021-08-31", "close": 215.13, "volume": 5156665.0}, {"date": "2021-09-01", "close": 211.5, "volume": 2551875.0}, {"date": "2021-09-02", "close": 211.91, "volume": 1856214.0}, {"date": "2021-09-03", "close": 212.99, "volume": 1813864.0}, {"date": "2021-09-07", "close": 212.86, "volume": 1822880.0}, {"date": "2021-09-08", "close": 208.12, "volume": 1740924.0}, {"date": "2021-09-09", "close": 210.46, "volume": 2448040.0}, {"date": "2021-09-10", "close": 212.12, "volume": 1835643.0}, {"date": "2021-09-13", "close": 214.77, "volume": 1416557.0}, {"date": "2021-09-14", "close": 211.48, "volume": 1405483.0}, {"date": "2021-09-15", "close": 212.34, "volume": 1414786.0}, {"date": "2021-09-16", "close": 213.03, "volume": 1502921.0}, {"date": "2021-09-17", "close": 209.33, "volume": 4877768.0}, {"date": "2021-09-20", "close": 202.78, "volume": 2959538.0}, {"date": "2021-09-21", "close": 206.06, "volume": 1524286.0}, {"date": "2021-09-22", "close": 213.08, "volume": 1734668.0}, {"date": "2021-09-23", "close": 216.35, "volume": 1430769.0}, {"date": "2021-09-24", "close": 216.67, "volume": 1096875.0}, {"date": "2021-09-27", "close": 216.69, "volume": 1069800.0}, {"date": "2021-09-28", "close": 206.19, "volume": 2201949.0}, {"date": "2021-09-29", "close": 198.75, "volume": 1976559.0}, {"date": "2021-09-30", "close": 195.87, "volume": 2344655.0}, {"date": "2021-10-01", "close": 192.89, "volume": 3381558.0}, {"date": "2021-10-04", "close": 188.95, "volume": 2551739.0}, {"date": "2021-10-05", "close": 191.63, "volume": 2246386.0}, {"date": "2021-10-06", "close": 190.9, "volume": 1847474.0}, {"date": "2021-10-07", "close": 193.85, "volume": 1514519.0}, {"date": "2021-10-08", "close": 190.31, "volume": 1394358.0}, {"date": "2021-10-11", "close": 185.94, "volume": 2144042.0}, {"date": "2021-10-12", "close": 183.19, "volume": 3021017.0}, {"date": "2021-10-13", "close": 183.1, "volume": 2767065.0}, {"date": "2021-10-14", "close": 189.1, "volume": 2682375.0}, {"date": "2021-10-15", "close": 189.81, "volume": 1772478.0}, {"date": "2021-10-18", "close": 192.26, "volume": 2028233.0}, {"date": "2021-10-19", "close": 196.95, "volume": 2100596.0}, {"date": "2021-10-20", "close": 197.52, "volume": 2100397.0}, {"date": "2021-10-21", "close": 201.25, "volume": 1688657.0}, {"date": "2021-10-22", "close": 199.93, "volume": 1829466.0}, {"date": "2021-10-25", "close": 200.29, "volume": 1390539.0}, {"date": "2021-10-26", "close": 196.15, "volume": 2706811.0}, {"date": "2021-10-27", "close": 192.41, "volume": 2882646.0}, {"date": "2021-10-28", "close": 199.9, "volume": 1931000.0}, {"date": "2021-10-29", "close": 200.86, "volume": 1604843.0}, {"date": "2021-11-01", "close": 205.13, "volume": 3419033.0}, {"date": "2021-11-02", "close": 206.56, "volume": 2991342.0}, {"date": "2021-11-03", "close": 215.78, "volume": 3378886.0}, {"date": "2021-11-04", "close": 219.26, "volume": 2326381.0}, {"date": "2021-11-05", "close": 224.25, "volume": 2835945.0}, {"date": "2021-11-08", "close": 223.08, "volume": 3829726.0}, {"date": "2021-11-09", "close": 221.05, "volume": 1625224.0}, {"date": "2021-11-10", "close": 214.22, "volume": 2262187.0}, {"date": "2021-11-11", "close": 219.1, "volume": 4639660.0}, {"date": "2021-11-12", "close": 217.82, "volume": 2828996.0}, {"date": "2021-11-15", "close": 215.68, "volume": 2003327.0}, {"date": "2021-11-16", "close": 219.26, "volume": 1497233.0}, {"date": "2021-11-17", "close": 217.81, "volume": 1376544.0}, {"date": "2021-11-18", "close": 220.58, "volume": 2495127.0}, {"date": "2021-11-19", "close": 221.26, "volume": 2124255.0}, {"date": "2021-11-22", "close": 221.87, "volume": 2846054.0}, {"date": "2021-11-23", "close": 219.12, "volume": 2070018.0}, {"date": "2021-11-24", "close": 221.03, "volume": 1631247.0}, {"date": "2021-11-26", "close": 212.45, "volume": 1776506.0}, {"date": "2021-11-29", "close": 223.94, "volume": 2412931.0}, {"date": "2021-11-30", "close": 223.36, "volume": 5141720.0}, {"date": "2021-12-01", "close": 223.0, "volume": 3223503.0}, {"date": "2021-12-02", "close": 222.73, "volume": 1934818.0}, {"date": "2021-12-03", "close": 227.12, "volume": 2743793.0}, {"date": "2021-12-06", "close": 224.28, "volume": 2223768.0}, {"date": "2021-12-07", "close": 238.9, "volume": 2934410.0}, {"date": "2021-12-08", "close": 228.09, "volume": 3880058.0}, {"date": "2021-12-09", "close": 225.16, "volume": 1990848.0}, {"date": "2021-12-10", "close": 226.46, "volume": 1751518.0}, {"date": "2021-12-13", "close": 221.79, "volume": 1966590.0}, {"date": "2021-12-14", "close": 219.99, "volume": 1687336.0}, {"date": "2021-12-15", "close": 229.38, "volume": 2565658.0}, {"date": "2021-12-16", "close": 217.95, "volume": 3223834.0}, {"date": "2021-12-17", "close": 218.71, "volume": 4671428.0}, {"date": "2021-12-20", "close": 217.65, "volume": 1336333.0}, {"date": "2021-12-21", "close": 224.37, "volume": 1603774.0}, {"date": "2021-12-22", "close": 226.76, "volume": 1057962.0}, {"date": "2021-12-23", "close": 227.35, "volume": 920491.0}, {"date": "2021-12-27", "close": 232.78, "volume": 1235993.0}, {"date": "2021-12-28", "close": 231.02, "volume": 1362273.0}, {"date": "2021-12-29", "close": 230.52, "volume": 1116978.0}, {"date": "2021-12-30", "close": 228.6, "volume": 886359.0}, {"date": "2021-12-31", "close": 227.78, "volume": 1023020.0}, {"date": "2022-01-03", "close": 231.22, "volume": 1519604.0}, {"date": "2022-01-04", "close": 232.87, "volume": 1964983.0}, {"date": "2022-01-05", "close": 224.57, "volume": 1963533.0}, {"date": "2022-01-06", "close": 226.96, "volume": 1957799.0}, {"date": "2022-01-07", "close": 221.33, "volume": 1760182.0}, {"date": "2022-01-10", "close": 221.83, "volume": 1926494.0}, {"date": "2022-01-11", "close": 227.54, "volume": 1755379.0}, {"date": "2022-01-12", "close": 229.02, "volume": 1262999.0}, {"date": "2022-01-13", "close": 221.86, "volume": 2910990.0}, {"date": "2022-01-14", "close": 225.29, "volume": 1722896.0}, {"date": "2022-01-18", "close": 217.42, "volume": 2349413.0}, {"date": "2022-01-19", "close": 210.95, "volume": 1888253.0}, {"date": "2022-01-20", "close": 199.61, "volume": 2885044.0}, {"date": "2022-01-21", "close": 199.95, "volume": 3812039.0}, {"date": "2022-01-24", "close": 203.07, "volume": 3739096.0}, {"date": "2022-01-25", "close": 194.77, "volume": 3855581.0}, {"date": "2022-01-26", "close": 196.96, "volume": 3470576.0}, {"date": "2022-01-27", "close": 187.96, "volume": 3786899.0}, {"date": "2022-01-28", "close": 189.45, "volume": 4949076.0}, {"date": "2022-01-31", "close": 205.44, "volume": 5679858.0}, {"date": "2022-02-01", "close": 208.2, "volume": 4066217.0}, {"date": "2022-02-02", "close": 210.35, "volume": 2863864.0}, {"date": "2022-02-03", "close": 198.34, "volume": 4263591.0}, {"date": "2022-02-04", "close": 198.12, "volume": 3205417.0}, {"date": "2022-02-07", "close": 196.92, "volume": 2169490.0}, {"date": "2022-02-08", "close": 202.53, "volume": 2306046.0}, {"date": "2022-02-09", "close": 209.76, "volume": 3113012.0}, {"date": "2022-02-10", "close": 199.05, "volume": 2466782.0}, {"date": "2022-02-11", "close": 186.74, "volume": 3738556.0}, {"date": "2022-02-14", "close": 185.88, "volume": 2040009.0}, {"date": "2022-02-15", "close": 196.62, "volume": 2810008.0}, {"date": "2022-02-16", "close": 199.66, "volume": 1969413.0}, {"date": "2022-02-17", "close": 187.61, "volume": 2763054.0}, {"date": "2022-02-18", "close": 187.09, "volume": 2691821.0}, {"date": "2022-02-22", "close": 187.24, "volume": 2361659.0}, {"date": "2022-02-23", "close": 185.15, "volume": 2612345.0}, {"date": "2022-02-24", "close": 191.42, "volume": 3208633.0}, {"date": "2022-02-25", "close": 194.2, "volume": 2058741.0}, {"date": "2022-02-28", "close": 190.12, "volume": 2741126.0}, {"date": "2022-03-01", "close": 181.18, "volume": 2997848.0}, {"date": "2022-03-02", "close": 188.35, "volume": 3191781.0}, {"date": "2022-03-03", "close": 184.7, "volume": 2591638.0}, {"date": "2022-03-04", "close": 176.45, "volume": 3190789.0}, {"date": "2022-03-07", "close": 169.72, "volume": 2992458.0}, {"date": "2022-03-08", "close": 176.9, "volume": 4006618.0}, {"date": "2022-03-09", "close": 183.35, "volume": 3108923.0}, {"date": "2022-03-10", "close": 180.5, "volume": 1899207.0}, {"date": "2022-03-11", "close": 178.56, "volume": 2176907.0}, {"date": "2022-03-14", "close": 171.71, "volume": 2515948.0}, {"date": "2022-03-15", "close": 178.44, "volume": 2183095.0}, {"date": "2022-03-16", "close": 188.32, "volume": 2846085.0}, {"date": "2022-03-17", "close": 189.77, "volume": 1488967.0}, {"date": "2022-03-18", "close": 192.42, "volume": 3132082.0}, {"date": "2022-03-21", "close": 190.51, "volume": 1895251.0}, {"date": "2022-03-22", "close": 187.75, "volume": 2797117.0}, {"date": "2022-03-23", "close": 183.59, "volume": 1865360.0}, {"date": "2022-03-24", "close": 191.08, "volume": 2320544.0}, {"date": "2022-03-25", "close": 190.46, "volume": 1768614.0}, {"date": "2022-03-28", "close": 189.42, "volume": 2490428.0}, {"date": "2022-03-29", "close": 194.74, "volume": 2083094.0}, {"date": "2022-03-30", "close": 187.33, "volume": 1922403.0}, {"date": "2022-03-31", "close": 185.08, "volume": 2627237.0}, {"date": "2022-04-01", "close": 182.02, "volume": 2417287.0}, {"date": "2022-04-04", "close": 182.61, "volume": 1844316.0}, {"date": "2022-04-05", "close": 175.07, "volume": 4235069.0}, {"date": "2022-04-06", "close": 174.02, "volume": 3754899.0}, {"date": "2022-04-07", "close": 172.92, "volume": 2016251.0}, {"date": "2022-04-08", "close": 167.5, "volume": 5746516.0}, {"date": "2022-04-11", "close": 165.52, "volume": 3346946.0}, {"date": "2022-04-12", "close": 166.23, "volume": 3138920.0}, {"date": "2022-04-13", "close": 171.03, "volume": 2922829.0}, {"date": "2022-04-14", "close": 170.0, "volume": 2698294.0}, {"date": "2022-04-18", "close": 173.25, "volume": 2138362.0}, {"date": "2022-04-19", "close": 178.65, "volume": 2979308.0}, {"date": "2022-04-20", "close": 178.79, "volume": 2685040.0}, {"date": "2022-04-21", "close": 174.85, "volume": 2346331.0}, {"date": "2022-04-22", "close": 170.75, "volume": 2165393.0}, {"date": "2022-04-25", "close": 172.84, "volume": 2781896.0}, {"date": "2022-04-26", "close": 167.75, "volume": 3369815.0}, {"date": "2022-04-27", "close": 170.76, "volume": 3341974.0}, {"date": "2022-04-28", "close": 177.25, "volume": 3107041.0}, {"date": "2022-04-29", "close": 170.9, "volume": 2892924.0}, {"date": "2022-05-02", "close": 177.0, "volume": 2776166.0}, {"date": "2022-05-03", "close": 178.07, "volume": 3271720.0}, {"date": "2022-05-04", "close": 185.92, "volume": 3180752.0}, {"date": "2022-05-05", "close": 178.37, "volume": 3974007.0}, {"date": "2022-05-06", "close": 177.58, "volume": 2457386.0}, {"date": "2022-05-09", "close": 172.9, "volume": 3700082.0}, {"date": "2022-05-10", "close": 178.44, "volume": 3438552.0}, {"date": "2022-05-11", "close": 170.87, "volume": 3660038.0}, {"date": "2022-05-12", "close": 173.66, "volume": 2557011.0}, {"date": "2022-05-13", "close": 181.99, "volume": 2878007.0}, {"date": "2022-05-16", "close": 176.99, "volume": 1949982.0}, {"date": "2022-05-17", "close": 185.64, "volume": 2909627.0}, {"date": "2022-05-18", "close": 175.39, "volume": 2654341.0}, {"date": "2022-05-19", "close": 175.79, "volume": 1672858.0}, {"date": "2022-05-20", "close": 180.11, "volume": 2744256.0}, {"date": "2022-05-23", "close": 180.69, "volume": 1891669.0}, {"date": "2022-05-24", "close": 179.12, "volume": 2200475.0}, {"date": "2022-05-25", "close": 184.63, "volume": 2294109.0}, {"date": "2022-05-26", "close": 192.63, "volume": 2883449.0}, {"date": "2022-05-27", "close": 195.93, "volume": 3266403.0}, {"date": "2022-05-31", "close": 189.76, "volume": 5124631.0}, {"date": "2022-06-01", "close": 184.57, "volume": 2552850.0}, {"date": "2022-06-02", "close": 187.94, "volume": 2443203.0}, {"date": "2022-06-03", "close": 182.37, "volume": 2310959.0}, {"date": "2022-06-06", "close": 180.01, "volume": 3169105.0}, {"date": "2022-06-07", "close": 181.83, "volume": 2372787.0}, {"date": "2022-06-08", "close": 177.07, "volume": 2409901.0}, {"date": "2022-06-09", "close": 184.22, "volume": 10137530.0}, {"date": "2022-06-10", "close": 178.57, "volume": 3614627.0}, {"date": "2022-06-13", "close": 168.52, "volume": 3899423.0}, {"date": "2022-06-14", "close": 168.29, "volume": 1892444.0}, {"date": "2022-06-15", "close": 168.94, "volume": 2355609.0}, {"date": "2022-06-16", "close": 158.32, "volume": 3994223.0}, {"date": "2022-06-17", "close": 157.83, "volume": 4907509.0}, {"date": "2022-06-21", "close": 159.09, "volume": 2655406.0}, {"date": "2022-06-22", "close": 156.95, "volume": 2604261.0}, {"date": "2022-06-23", "close": 153.51, "volume": 3186075.0}, {"date": "2022-06-24", "close": 159.32, "volume": 14800220.0}, {"date": "2022-06-27", "close": 158.86, "volume": 2502636.0}, {"date": "2022-06-28", "close": 154.22, "volume": 3229102.0}, {"date": "2022-06-29", "close": 150.02, "volume": 3124815.0}, {"date": "2022-06-30", "close": 148.03, "volume": 4467513.0}, {"date": "2022-07-01", "close": 146.09, "volume": 2531291.0}, {"date": "2022-07-05", "close": 145.91, "volume": 3164976.0}, {"date": "2022-07-06", "close": 145.75, "volume": 2264355.0}, {"date": "2022-07-07", "close": 152.02, "volume": 2362028.0}, {"date": "2022-07-08", "close": 154.28, "volume": 1721879.0}, {"date": "2022-07-11", "close": 151.96, "volume": 2093484.0}, {"date": "2022-07-12", "close": 152.24, "volume": 1864697.0}, {"date": "2022-07-13", "close": 155.01, "volume": 2439797.0}, {"date": "2022-07-14", "close": 159.82, "volume": 2337141.0}, {"date": "2022-07-15", "close": 163.98, "volume": 2681723.0}, {"date": "2022-07-18", "close": 161.92, "volume": 1985738.0}, {"date": "2022-07-19", "close": 170.43, "volume": 2174482.0}, {"date": "2022-07-20", "close": 176.48, "volume": 2410453.0}, {"date": "2022-07-21", "close": 179.95, "volume": 2215814.0}, {"date": "2022-07-22", "close": 175.14, "volume": 2413884.0}, {"date": "2022-07-25", "close": 174.13, "volume": 3663107.0}, {"date": "2022-07-26", "close": 174.46, "volume": 3852550.0}, {"date": "2022-07-27", "close": 181.42, "volume": 3222993.0}, {"date": "2022-07-28", "close": 183.12, "volume": 2275201.0}, {"date": "2022-07-29", "close": 183.88, "volume": 2527679.0}, {"date": "2022-08-01", "close": 184.5, "volume": 1928505.0}, {"date": "2022-08-02", "close": 180.47, "volume": 2645450.0}, {"date": "2022-08-03", "close": 185.55, "volume": 2187863.0}, {"date": "2022-08-04", "close": 184.26, "volume": 1627754.0}, {"date": "2022-08-05", "close": 181.66, "volume": 2240887.0}, {"date": "2022-08-08", "close": 179.96, "volume": 1660359.0}, {"date": "2022-08-09", "close": 171.04, "volume": 3130604.0}, {"date": "2022-08-10", "close": 179.97, "volume": 2726208.0}, {"date": "2022-08-11", "close": 180.38, "volume": 1488677.0}, {"date": "2022-08-12", "close": 187.47, "volume": 2086006.0}, {"date": "2022-08-15", "close": 187.57, "volume": 1284500.0}, {"date": "2022-08-16", "close": 185.85, "volume": 1297556.0}, {"date": "2022-08-17", "close": 180.22, "volume": 1681045.0}, {"date": "2022-08-18", "close": 182.76, "volume": 1610089.0}, {"date": "2022-08-19", "close": 180.33, "volume": 1619975.0}, {"date": "2022-08-22", "close": 172.52, "volume": 2154992.0}, {"date": "2022-08-23", "close": 173.94, "volume": 1043714.0}, {"date": "2022-08-24", "close": 173.01, "volume": 1237991.0}, {"date": "2022-08-25", "close": 179.02, "volume": 1542840.0}, {"date": "2022-08-26", "close": 168.12, "volume": 2380674.0}, {"date": "2022-08-29", "close": 165.88, "volume": 1242072.0}, {"date": "2022-08-30", "close": 165.72, "volume": 1967256.0}, {"date": "2022-08-31", "close": 164.58, "volume": 2205458.0}, {"date": "2022-09-01", "close": 164.4, "volume": 2188639.0}, {"date": "2022-09-02", "close": 162.39, "volume": 1696477.0}, {"date": "2022-09-06", "close": 160.75, "volume": 2031938.0}, {"date": "2022-09-07", "close": 163.32, "volume": 1689270.0}, {"date": "2022-09-08", "close": 165.45, "volume": 1498603.0}, {"date": "2022-09-09", "close": 168.14, "volume": 2098026.0}, {"date": "2022-09-12", "close": 169.07, "volume": 1280186.0}, {"date": "2022-09-13", "close": 155.46, "volume": 3863230.0}, {"date": "2022-09-14", "close": 159.45, "volume": 2807116.0}, {"date": "2022-09-15", "close": 159.68, "volume": 2340267.0}, {"date": "2022-09-16", "close": 159.94, "volume": 2506530.0}, {"date": "2022-09-19", "close": 163.1, "volume": 1582357.0}, {"date": "2022-09-20", "close": 160.9, "volume": 1358006.0}, {"date": "2022-09-21", "close": 159.17, "volume": 1528456.0}, {"date": "2022-09-22", "close": 155.13, "volume": 2090036.0}, {"date": "2022-09-23", "close": 152.94, "volume": 2680335.0}, {"date": "2022-09-26", "close": 151.95, "volume": 2167962.0}, {"date": "2022-09-27", "close": 153.51, "volume": 1741513.0}, {"date": "2022-09-28", "close": 156.44, "volume": 2103774.0}, {"date": "2022-09-29", "close": 151.01, "volume": 2841081.0}, {"date": "2022-09-30", "close": 147.51, "volume": 2112798.0}, {"date": "2022-10-03", "close": 151.96, "volume": 2415512.0}, {"date": "2022-10-04", "close": 159.89, "volume": 2392218.0}, {"date": "2022-10-05", "close": 161.24, "volume": 1904454.0}, {"date": "2022-10-06", "close": 158.99, "volume": 1559992.0}, {"date": "2022-10-07", "close": 151.75, "volume": 2753027.0}, {"date": "2022-10-10", "close": 147.5, "volume": 1812098.0}, {"date": "2022-10-11", "close": 143.75, "volume": 3004364.0}, {"date": "2022-10-12", "close": 140.28, "volume": 2066889.0}, {"date": "2022-10-13", "close": 143.17, "volume": 3307402.0}, {"date": "2022-10-14", "close": 138.09, "volume": 2893033.0}, {"date": "2022-10-17", "close": 141.27, "volume": 1972101.0}, {"date": "2022-10-18", "close": 140.95, "volume": 2218572.0}, {"date": "2022-10-19", "close": 141.32, "volume": 2160432.0}, {"date": "2022-10-20", "close": 139.04, "volume": 2895772.0}, {"date": "2022-10-21", "close": 145.25, "volume": 2496459.0}, {"date": "2022-10-24", "close": 144.94, "volume": 1921732.0}, {"date": "2022-10-25", "close": 148.74, "volume": 2831861.0}, {"date": "2022-10-26", "close": 147.28, "volume": 2023382.0}, {"date": "2022-10-27", "close": 145.12, "volume": 2197887.0}, {"date": "2022-10-28", "close": 151.66, "volume": 2552031.0}, {"date": "2022-10-31", "close": 146.08, "volume": 3307191.0}, {"date": "2022-11-01", "close": 151.85, "volume": 4306559.0}, {"date": "2022-11-02", "close": 148.61, "volume": 2977969.0}, {"date": "2022-11-03", "close": 144.85, "volume": 2373323.0}, {"date": "2022-11-04", "close": 151.06, "volume": 2385672.0}, {"date": "2022-11-07", "close": 157.9, "volume": 2451175.0}, {"date": "2022-11-08", "close": 163.11, "volume": 2659159.0}, {"date": "2022-11-09", "close": 154.72, "volume": 2780129.0}, {"date": "2022-11-10", "close": 165.47, "volume": 4487685.0}, {"date": "2022-11-11", "close": 169.94, "volume": 2515251.0}, {"date": "2022-11-14", "close": 169.01, "volume": 1823402.0}, {"date": "2022-11-15", "close": 174.81, "volume": 2335636.0}, {"date": "2022-11-16", "close": 166.88, "volume": 2204373.0}, {"date": "2022-11-17", "close": 170.09, "volume": 1460548.0}, {"date": "2022-11-18", "close": 171.94, "volume": 1533725.0}, {"date": "2022-11-21", "close": 168.85, "volume": 1271227.0}, {"date": "2022-11-22", "close": 173.41, "volume": 1695549.0}, {"date": "2022-11-23", "close": 175.2, "volume": 1586522.0}, {"date": "2022-11-25", "close": 172.69, "volume": 735363.0}, {"date": "2022-11-28", "close": 164.1, "volume": 2758037.0}, {"date": "2022-11-29", "close": 164.69, "volume": 1347265.0}, {"date": "2022-11-30", "close": 175.84, "volume": 3654139.0}, {"date": "2022-12-01", "close": 173.44, "volume": 2083001.0}, {"date": "2022-12-02", "close": 171.06, "volume": 1619959.0}, {"date": "2022-12-05", "close": 168.37, "volume": 1208132.0}, {"date": "2022-12-06", "close": 163.08, "volume": 1903991.0}, {"date": "2022-12-07", "close": 163.95, "volume": 1427249.0}, {"date": "2022-12-08", "close": 171.47, "volume": 2520290.0}, {"date": "2022-12-09", "close": 169.72, "volume": 1961974.0}, {"date": "2022-12-12", "close": 173.07, "volume": 2048360.0}, {"date": "2022-12-13", "close": 174.31, "volume": 3081347.0}, {"date": "2022-12-14", "close": 171.57, "volume": 1968677.0}, {"date": "2022-12-15", "close": 165.16, "volume": 2570271.0}, {"date": "2022-12-16", "close": 163.72, "volume": 3696450.0}, {"date": "2022-12-19", "close": 160.27, "volume": 1418231.0}, {"date": "2022-12-20", "close": 159.51, "volume": 1101408.0}, {"date": "2022-12-21", "close": 163.43, "volume": 1737528.0}, {"date": "2022-12-22", "close": 157.51, "volume": 2759052.0}, {"date": "2022-12-23", "close": 157.67, "volume": 1212321.0}, {"date": "2022-12-27", "close": 153.78, "volume": 1374931.0}, {"date": "2022-12-28", "close": 151.7, "volume": 1433409.0}, {"date": "2022-12-29", "close": 158.12, "volume": 2016648.0}, {"date": "2022-12-30", "close": 158.03, "volume": 1020995.0}, {"date": "2023-01-03", "close": 155.05, "volume": 1900282.0}, {"date": "2023-01-04", "close": 157.96, "volume": 1678419.0}, {"date": "2023-01-05", "close": 153.51, "volume": 1692408.0}, {"date": "2023-01-06", "close": 159.63, "volume": 2063253.0}, {"date": "2023-01-09", "close": 160.97, "volume": 1834371.0}, {"date": "2023-01-10", "close": 166.07, "volume": 2219656.0}, {"date": "2023-01-11", "close": 168.73, "volume": 2019224.0}, {"date": "2023-01-12", "close": 170.21, "volume": 1704966.0}, {"date": "2023-01-13", "close": 171.82, "volume": 2006431.0}, {"date": "2023-01-17", "close": 170.33, "volume": 1991041.0}, {"date": "2023-01-18", "close": 170.68, "volume": 1565766.0}, {"date": "2023-01-19", "close": 165.0, "volume": 2163258.0}, {"date": "2023-01-20", "close": 168.5, "volume": 2322322.0}, {"date": "2023-01-23", "close": 173.03, "volume": 3386371.0}, {"date": "2023-01-24", "close": 173.17, "volume": 1627040.0}, {"date": "2023-01-25", "close": 174.1, "volume": 1328505.0}, {"date": "2023-01-26", "close": 180.02, "volume": 2996396.0}, {"date": "2023-01-27", "close": 181.54, "volume": 2078897.0}, {"date": "2023-01-30", "close": 179.48, "volume": 3948765.0}, {"date": "2023-01-31", "close": 184.31, "volume": 4265189.0}, {"date": "2023-02-01", "close": 193.94, "volume": 4468428.0}, {"date": "2023-02-02", "close": 196.16, "volume": 2815928.0}, {"date": "2023-02-03", "close": 190.95, "volume": 2654712.0}, {"date": "2023-02-06", "close": 187.37, "volume": 2060027.0}, {"date": "2023-02-07", "close": 193.24, "volume": 2270233.0}, {"date": "2023-02-08", "close": 187.95, "volume": 1935669.0}, {"date": "2023-02-09", "close": 189.85, "volume": 2010608.0}, {"date": "2023-02-10", "close": 186.47, "volume": 1459748.0}, {"date": "2023-02-13", "close": 188.38, "volume": 1677751.0}, {"date": "2023-02-14", "close": 189.79, "volume": 1864652.0}, {"date": "2023-02-15", "close": 193.29, "volume": 1482392.0}, {"date": "2023-02-16", "close": 191.23, "volume": 2173510.0}, {"date": "2023-02-17", "close": 188.46, "volume": 2206496.0}, {"date": "2023-02-21", "close": 181.41, "volume": 2073942.0}, {"date": "2023-02-22", "close": 177.69, "volume": 2205976.0}, {"date": "2023-02-23", "close": 180.99, "volume": 2013433.0}, {"date": "2023-02-24", "close": 176.86, "volume": 1791531.0}, {"date": "2023-02-27", "close": 177.74, "volume": 1165929.0}, {"date": "2023-02-28", "close": 178.48, "volume": 1227698.0}, {"date": "2023-03-01", "close": 178.87, "volume": 900323.0}, {"date": "2023-03-02", "close": 180.63, "volume": 1171488.0}, {"date": "2023-03-03", "close": 182.96, "volume": 1285904.0}, {"date": "2023-03-06", "close": 179.94, "volume": 1088676.0}, {"date": "2023-03-07", "close": 177.4, "volume": 1330949.0}, {"date": "2023-03-08", "close": 182.51, "volume": 2072401.0}, {"date": "2023-03-09", "close": 179.83, "volume": 1961599.0}, {"date": "2023-03-10", "close": 175.05, "volume": 2263023.0}, {"date": "2023-03-13", "close": 174.93, "volume": 2225238.0}, {"date": "2023-03-14", "close": 178.82, "volume": 2104757.0}, {"date": "2023-03-15", "close": 174.6, "volume": 2497535.0}, {"date": "2023-03-16", "close": 179.49, "volume": 1886828.0}, {"date": "2023-03-17", "close": 177.29, "volume": 2933577.0}, {"date": "2023-03-20", "close": 180.55, "volume": 1127833.0}, {"date": "2023-03-21", "close": 180.46, "volume": 1531813.0}, {"date": "2023-03-22", "close": 176.62, "volume": 1858231.0}, {"date": "2023-03-23", "close": 182.04, "volume": 2225322.0}, {"date": "2023-03-24", "close": 176.55, "volume": 2280888.0}, {"date": "2023-03-27", "close": 174.2, "volume": 2162862.0}, {"date": "2023-03-28", "close": 173.21, "volume": 2318017.0}, {"date": "2023-03-29", "close": 179.0, "volume": 2398661.0}, {"date": "2023-03-30", "close": 181.62, "volume": 2075885.0}, {"date": "2023-03-31", "close": 186.475, "volume": 2081239.0}, {"date": "2023-04-03", "close": 181.98, "volume": 1623854.0}, {"date": "2023-04-04", "close": 176.12, "volume": 1644420.0}, {"date": "2023-04-05", "close": 173.02, "volume": 2191085.0}, {"date": "2023-04-06", "close": 170.1, "volume": 1930707.0}, {"date": "2023-04-10", "close": 172.41, "volume": 1746474.0}, {"date": "2023-04-11", "close": 171.88, "volume": 1589043.0}, {"date": "2023-04-12", "close": 170.22, "volume": 1726789.0}, {"date": "2023-04-13", "close": 171.92, "volume": 1648251.0}, {"date": "2023-04-14", "close": 172.35, "volume": 1492367.0}, {"date": "2023-04-17", "close": 174.51, "volume": 1218432.0}, {"date": "2023-04-18", "close": 175.78, "volume": 1369327.0}, {"date": "2023-04-19", "close": 172.79, "volume": 1196078.0}, {"date": "2023-04-20", "close": 169.62, "volume": 2490790.0}, {"date": "2023-04-21", "close": 169.82, "volume": 1827519.0}, {"date": "2023-04-24", "close": 169.89, "volume": 1066492.0}, {"date": "2023-04-25", "close": 164.5, "volume": 2611727.0}, {"date": "2023-04-26", "close": 165.35, "volume": 1924512.0}, {"date": "2023-04-27", "close": 161.19, "volume": 4130673.0}, {"date": "2023-04-28", "close": 163.74, "volume": 2969641.0}, {"date": "2023-05-01", "close": 166.01, "volume": 4321949.0}, {"date": "2023-05-02", "close": 171.51, "volume": 5403173.0}, {"date": "2023-05-03", "close": 167.56, "volume": 2363365.0}, {"date": "2023-05-04", "close": 163.79, "volume": 2363647.0}, {"date": "2023-05-05", "close": 166.82, "volume": 2405284.0}, {"date": "2023-05-08", "close": 168.05, "volume": 1306531.0}, {"date": "2023-05-09", "close": 165.09, "volume": 1963040.0}, {"date": "2023-05-10", "close": 165.2, "volume": 1490352.0}, {"date": "2023-05-11", "close": 163.35, "volume": 1471000.0}, {"date": "2023-05-12", "close": 164.55, "volume": 1020622.0}, {"date": "2023-05-15", "close": 167.93, "volume": 1448256.0}, {"date": "2023-05-16", "close": 165.89, "volume": 1279079.0}, {"date": "2023-05-17", "close": 171.25, "volume": 2081165.0}, {"date": "2023-05-18", "close": 175.64, "volume": 2910636.0}, {"date": "2023-05-19", "close": 174.96, "volume": 1987957.0}, {"date": "2023-05-22", "close": 177.37, "volume": 1485441.0}, {"date": "2023-05-23", "close": 175.06, "volume": 1832889.0}, {"date": "2023-05-24", "close": 166.52, "volume": 3235192.0}, {"date": "2023-05-25", "close": 171.34, "volume": 2833329.0}, {"date": "2023-05-26", "close": 181.18, "volume": 3605823.0}, {"date": "2023-05-30", "close": 182.07, "volume": 2217362.0}, {"date": "2023-05-31", "close": 179.1, "volume": 5289814.0}, {"date": "2023-06-01", "close": 181.0, "volume": 2388915.0}, {"date": "2023-06-02", "close": 181.6, "volume": 1547493.0}, {"date": "2023-06-05", "close": 176.56, "volume": 1894656.0}, {"date": "2023-06-06", "close": 181.26, "volume": 1688084.0}, {"date": "2023-06-07", "close": 186.45, "volume": 2225684.0}, {"date": "2023-06-08", "close": 187.46, "volume": 1622027.0}, {"date": "2023-06-09", "close": 185.0, "volume": 2013015.0}, {"date": "2023-06-12", "close": 189.35, "volume": 2831538.0}, {"date": "2023-06-13", "close": 196.44, "volume": 3564400.0}, {"date": "2023-06-14", "close": 195.69, "volume": 3289576.0}, {"date": "2023-06-15", "close": 195.75, "volume": 2454713.0}, {"date": "2023-06-16", "close": 197.85, "volume": 4520127.0}, {"date": "2023-06-20", "close": 195.4, "volume": 2022098.0}, {"date": "2023-06-21", "close": 193.28, "volume": 2077165.0}, {"date": "2023-06-22", "close": 194.65, "volume": 1473379.0}, {"date": "2023-06-23", "close": 188.69, "volume": 1886482.0}, {"date": "2023-06-26", "close": 192.2, "volume": 1438650.0}, {"date": "2023-06-27", "close": 200.32, "volume": 2192475.0}, {"date": "2023-06-28", "close": 197.56, "volume": 1511619.0}, {"date": "2023-06-29", "close": 199.76, "volume": 1613341.0}, {"date": "2023-06-30", "close": 204.68, "volume": 2521509.0}, {"date": "2023-07-03", "close": 207.13, "volume": 1089036.0}, {"date": "2023-07-05", "close": 203.67, "volume": 2368434.0}, {"date": "2023-07-06", "close": 204.37, "volume": 2721574.0}, {"date": "2023-07-07", "close": 204.06, "volume": 1847778.0}, {"date": "2023-07-10", "close": 210.42, "volume": 3146361.0}, {"date": "2023-07-11", "close": 210.95, "volume": 1588383.0}, {"date": "2023-07-12", "close": 211.86, "volume": 2568103.0}, {"date": "2023-07-13", "close": 216.52, "volume": 2061310.0}, {"date": "2023-07-14", "close": 212.54, "volume": 1971232.0}, {"date": "2023-07-17", "close": 219.62, "volume": 2475412.0}, {"date": "2023-07-18", "close": 223.66, "volume": 2130781.0}, {"date": "2023-07-19", "close": 220.28, "volume": 2207591.0}, {"date": "2023-07-20", "close": 211.95, "volume": 3362010.0}, {"date": "2023-07-21", "close": 213.3, "volume": 5324210.0}, {"date": "2023-07-24", "close": 210.88, "volume": 5006577.0}, {"date": "2023-07-25", "close": 219.89, "volume": 3839163.0}, {"date": "2023-07-26", "close": 218.48, "volume": 2204171.0}, {"date": "2023-07-27", "close": 221.79, "volume": 3403462.0}, {"date": "2023-07-28", "close": 223.31, "volume": 1994430.0}, {"date": "2023-07-31", "close": 222.98, "volume": 1495257.0}, {"date": "2023-08-01", "close": 223.48, "volume": 1308968.0}, {"date": "2023-08-02", "close": 216.4, "volume": 3373040.0}, {"date": "2023-08-03", "close": 215.95, "volume": 2491787.0}, {"date": "2023-08-04", "close": 213.7, "volume": 2888608.0}, {"date": "2023-08-07", "close": 218.73, "volume": 1524237.0}, {"date": "2023-08-08", "close": 216.89, "volume": 1862403.0}, {"date": "2023-08-09", "close": 214.37, "volume": 2069373.0}, {"date": "2023-08-10", "close": 211.98, "volume": 1750622.0}, {"date": "2023-08-11", "close": 204.2, "volume": 2703852.0}, {"date": "2023-08-14", "close": 207.25, "volume": 1757295.0}, {"date": "2023-08-15", "close": 201.74, "volume": 1944014.0}, {"date": "2023-08-16", "close": 196.74, "volume": 2400515.0}, {"date": "2023-08-17", "close": 194.53, "volume": 1970158.0}, {"date": "2023-08-18", "close": 196.57, "volume": 1989335.0}, {"date": "2023-08-21", "close": 201.62, "volume": 1946296.0}, {"date": "2023-08-22", "close": 199.66, "volume": 1428475.0}, {"date": "2023-08-23", "close": 201.1, "volume": 2256825.0}, {"date": "2023-08-24", "close": 193.82, "volume": 2888125.0}, {"date": "2023-08-25", "close": 196.2, "volume": 2358954.0}, {"date": "2023-08-28", "close": 199.23, "volume": 1456638.0}, {"date": "2023-08-29", "close": 205.16, "volume": 1683639.0}, {"date": "2023-08-30", "close": 205.88, "volume": 1962387.0}, {"date": "2023-08-31", "close": 205.72, "volume": 3461044.0}, {"date": "2023-09-01", "close": 209.96, "volume": 1583547.0}, {"date": "2023-09-05", "close": 207.57, "volume": 1443607.0}, {"date": "2023-09-06", "close": 207.79, "volume": 1582922.0}, {"date": "2023-09-07", "close": 204.01, "volume": 1847186.0}, {"date": "2023-09-08", "close": 203.05, "volume": 1220364.0}, {"date": "2023-09-11", "close": 203.5, "volume": 1101818.0}, {"date": "2023-09-12", "close": 199.5, "volume": 1301745.0}, {"date": "2023-09-13", "close": 200.4, "volume": 1897679.0}, {"date": "2023-09-14", "close": 202.69, "volume": 1293857.0}, {"date": "2023-09-15", "close": 197.38, "volume": 4382017.0}, {"date": "2023-09-18", "close": 199.29, "volume": 1483846.0}, {"date": "2023-09-19", "close": 199.14, "volume": 1307834.0}, {"date": "2023-09-20", "close": 194.96, "volume": 1131838.0}, {"date": "2023-09-21", "close": 194.0, "volume": 1711903.0}, {"date": "2023-09-22", "close": 196.79, "volume": 1523179.0}, {"date": "2023-09-25", "close": 198.12, "volume": 1045406.0}, {"date": "2023-09-26", "close": 194.99, "volume": 1538595.0}, {"date": "2023-09-27", "close": 196.7, "volume": 1156145.0}, {"date": "2023-09-28", "close": 200.53, "volume": 1198237.0}, {"date": "2023-09-29", "close": 199.92, "volume": 1170721.0}, {"date": "2023-10-02", "close": 200.19, "volume": 1227713.0}, {"date": "2023-10-03", "close": 195.2, "volume": 2468256.0}, {"date": "2023-10-04", "close": 198.19, "volume": 1610184.0}, {"date": "2023-10-05", "close": 195.45, "volume": 1415829.0}, {"date": "2023-10-06", "close": 199.02, "volume": 1837361.0}, {"date": "2023-10-09", "close": 198.12, "volume": 860095.0}, {"date": "2023-10-10", "close": 201.75, "volume": 1216716.0}, {"date": "2023-10-11", "close": 203.46, "volume": 1646196.0}, {"date": "2023-10-12", "close": 202.36, "volume": 2120807.0}, {"date": "2023-10-13", "close": 194.5, "volume": 2439465.0}, {"date": "2023-10-16", "close": 199.78, "volume": 1963847.0}, {"date": "2023-10-17", "close": 197.72, "volume": 1274914.0}, {"date": "2023-10-18", "close": 193.2, "volume": 1908886.0}, {"date": "2023-10-19", "close": 187.93, "volume": 3027852.0}, {"date": "2023-10-20", "close": 185.76, "volume": 2155052.0}, {"date": "2023-10-23", "close": 182.35, "volume": 1700656.0}, {"date": "2023-10-24", "close": 183.61, "volume": 2337504.0}, {"date": "2023-10-25", "close": 175.94, "volume": 2923590.0}, {"date": "2023-10-26", "close": 179.56, "volume": 3048756.0}, {"date": "2023-10-27", "close": 179.13, "volume": 1448062.0}, {"date": "2023-10-30", "close": 170.18, "volume": 4475363.0}, {"date": "2023-10-31", "close": 172.43, "volume": 2588851.0}, {"date": "2023-11-01", "close": 172.52, "volume": 2889283.0}, {"date": "2023-11-02", "close": 177.59, "volume": 2472725.0}, {"date": "2023-11-03", "close": 181.55, "volume": 3689986.0}, {"date": "2023-11-06", "close": 182.8, "volume": 4400033.0}, {"date": "2023-11-07", "close": 185.8, "volume": 4285091.0}, {"date": "2023-11-08", "close": 183.35, "volume": 2521926.0}, {"date": "2023-11-09", "close": 180.33, "volume": 2662338.0}, {"date": "2023-11-10", "close": 186.67, "volume": 3055946.0}, {"date": "2023-11-13", "close": 184.84, "volume": 1845381.0}, {"date": "2023-11-14", "close": 194.89, "volume": 2876854.0}, {"date": "2023-11-15", "close": 200.75, "volume": 2807521.0}, {"date": "2023-11-16", "close": 200.8, "volume": 2333254.0}, {"date": "2023-11-17", "close": 200.94, "volume": 1659068.0}, {"date": "2023-11-20", "close": 203.34, "volume": 2086559.0}, {"date": "2023-11-21", "close": 200.44, "volume": 2313052.0}, {"date": "2023-11-22", "close": 199.58, "volume": 1501089.0}, {"date": "2023-11-24", "close": 200.12, "volume": 834982.0}, {"date": "2023-11-27", "close": 199.66, "volume": 1023244.0}, {"date": "2023-11-28", "close": 200.03, "volume": 1263660.0}, {"date": "2023-11-29", "close": 204.33, "volume": 2149190.0}, {"date": "2023-11-30", "close": 204.08, "volume": 2269543.0}, {"date": "2023-12-01", "close": 205.68, "volume": 1363075.0}, {"date": "2023-12-04", "close": 206.28, "volume": 1638549.0}, {"date": "2023-12-05", "close": 205.83, "volume": 1937141.0}, {"date": "2023-12-06", "close": 205.92, "volume": 2052544.0}, {"date": "2023-12-07", "close": 211.7, "volume": 2487904.0}, {"date": "2023-12-08", "close": 215.55, "volume": 2609802.0}, {"date": "2023-12-11", "close": 220.55, "volume": 2936978.0}, {"date": "2023-12-12", "close": 219.13, "volume": 1847328.0}, {"date": "2023-12-13", "close": 221.33, "volume": 2001640.0}, {"date": "2023-12-14", "close": 232.68, "volume": 3894400.0}, {"date": "2023-12-15", "close": 232.93, "volume": 3936705.0}, {"date": "2023-12-18", "close": 229.33, "volume": 2531881.0}, {"date": "2023-12-19", "close": 229.38, "volume": 1722348.0}, {"date": "2023-12-20", "close": 222.9, "volume": 2483935.0}, {"date": "2023-12-21", "close": 229.25, "volume": 1905565.0}, {"date": "2023-12-22", "close": 228.95, "volume": 1033647.0}, {"date": "2023-12-26", "close": 231.95, "volume": 1159961.0}, {"date": "2023-12-27", "close": 232.1, "volume": 919215.0}, {"date": "2023-12-28", "close": 231.07, "volume": 946434.0}, {"date": "2023-12-29", "close": 229.68, "volume": 1105152.0}, {"date": "2024-01-02", "close": 221.18, "volume": 2668473.0}, {"date": "2024-01-03", "close": 216.08, "volume": 1924012.0}, {"date": "2024-01-04", "close": 207.76, "volume": 3880677.0}, {"date": "2024-01-05", "close": 205.72, "volume": 2246412.0}, {"date": "2024-01-08", "close": 212.17, "volume": 1923573.0}, {"date": "2024-01-09", "close": 211.71, "volume": 2023270.0}, {"date": "2024-01-10", "close": 211.29, "volume": 1759449.0}, {"date": "2024-01-11", "close": 211.49, "volume": 2138929.0}, {"date": "2024-01-12", "close": 209.11, "volume": 1247691.0}, {"date": "2024-01-16", "close": 208.99, "volume": 1749728.0}, {"date": "2024-01-17", "close": 205.48, "volume": 2146697.0}, {"date": "2024-01-18", "close": 211.61, "volume": 3148691.0}, {"date": "2024-01-19", "close": 218.36, "volume": 2750105.0}, {"date": "2024-01-22", "close": 218.84, "volume": 2445287.0}, {"date": "2024-01-23", "close": 223.93, "volume": 2485113.0}, {"date": "2024-01-24", "close": 221.69, "volume": 2798797.0}, {"date": "2024-01-25", "close": 219.41, "volume": 2552668.0}, {"date": "2024-01-26", "close": 215.12, "volume": 2424543.0}, {"date": "2024-01-29", "close": 217.47, "volume": 1828064.0}, {"date": "2024-01-30", "close": 215.17, "volume": 1708229.0}, {"date": "2024-01-31", "close": 210.57, "volume": 3150816.0}, {"date": "2024-02-01", "close": 213.01, "volume": 1968641.0}, {"date": "2024-02-02", "close": 214.99, "volume": 2136288.0}, {"date": "2024-02-05", "close": 221.02, "volume": 4119437.0}, {"date": "2024-02-06", "close": 223.0, "volume": 3949333.0}, {"date": "2024-02-07", "close": 221.37, "volume": 2788986.0}, {"date": "2024-02-08", "close": 227.83, "volume": 2815415.0}, {"date": "2024-02-09", "close": 233.55, "volume": 2621521.0}, {"date": "2024-02-12", "close": 236.68, "volume": 2787798.0}, {"date": "2024-02-13", "close": 232.07, "volume": 2723745.0}, {"date": "2024-02-14", "close": 233.96, "volume": 1824982.0}, {"date": "2024-02-15", "close": 234.49, "volume": 2078353.0}, {"date": "2024-02-16", "close": 232.16, "volume": 1476242.0}, {"date": "2024-02-20", "close": 231.35, "volume": 2140523.0}, {"date": "2024-02-21", "close": 235.32, "volume": 1641086.0}, {"date": "2024-02-22", "close": 239.5, "volume": 3173421.0}, {"date": "2024-02-23", "close": 238.85, "volume": 1817815.0}, {"date": "2024-02-26", "close": 243.79, "volume": 1595984.0}, {"date": "2024-02-27", "close": 245.73, "volume": 2438279.0}, {"date": "2024-02-28", "close": 243.98, "volume": 1489157.0}, {"date": "2024-02-29", "close": 249.73, "volume": 3374693.0}, {"date": "2024-03-01", "close": 257.51, "volume": 2444768.0}, {"date": "2024-03-04", "close": 254.3, "volume": 2667655.0}, {"date": "2024-03-05", "close": 248.46, "volume": 2319781.0}, {"date": "2024-03-06", "close": 251.25, "volume": 2527872.0}, {"date": "2024-03-07", "close": 259.04, "volume": 2942300.0}, {"date": "2024-03-08", "close": 252.03, "volume": 2481950.0}, {"date": "2024-03-11", "close": 253.29, "volume": 2020545.0}, {"date": "2024-03-12", "close": 257.46, "volume": 2104492.0}, {"date": "2024-03-13", "close": 250.98, "volume": 2457706.0}, {"date": "2024-03-14", "close": 243.73, "volume": 3520138.0}, {"date": "2024-03-15", "close": 237.54, "volume": 5827326.0}, {"date": "2024-03-18", "close": 236.62, "volume": 2236909.0}, {"date": "2024-03-19", "close": 236.38, "volume": 2172363.0}, {"date": "2024-03-20", "close": 241.27, "volume": 2102466.0}, {"date": "2024-03-21", "close": 246.11, "volume": 2926572.0}, {"date": "2024-03-22", "close": 244.33, "volume": 2236543.0}, {"date": "2024-03-25", "close": 240.34, "volume": 1703458.0}, {"date": "2024-03-26", "close": 239.06, "volume": 1443134.0}, {"date": "2024-03-27", "close": 245.44, "volume": 1631219.0}, {"date": "2024-03-28", "close": 247.77, "volume": 1731419.0}, {"date": "2024-04-01", "close": 246.28, "volume": 1478243.0}, {"date": "2024-04-02", "close": 240.77, "volume": 1607854.0}, {"date": "2024-04-03", "close": 243.88, "volume": 1061625.0}, {"date": "2024-04-04", "close": 239.17, "volume": 2501008.0}, {"date": "2024-04-05", "close": 241.01, "volume": 1617576.0}, {"date": "2024-04-08", "close": 244.92, "volume": 1188068.0}, {"date": "2024-04-09", "close": 251.83, "volume": 1708516.0}, {"date": "2024-04-10", "close": 241.08, "volume": 2028324.0}, {"date": "2024-04-11", "close": 244.33, "volume": 1736545.0}, {"date": "2024-04-12", "close": 233.61, "volume": 2597791.0}, {"date": "2024-04-15", "close": 230.11, "volume": 2304189.0}, {"date": "2024-04-16", "close": 230.68, "volume": 1652709.0}, {"date": "2024-04-17", "close": 226.92, "volume": 1971013.0}, {"date": "2024-04-18", "close": 219.35, "volume": 3495081.0}, {"date": "2024-04-19", "close": 215.12, "volume": 2760717.0}, {"date": "2024-04-22", "close": 218.66, "volume": 2230361.0}, {"date": "2024-04-23", "close": 225.61, "volume": 3024080.0}, {"date": "2024-04-24", "close": 235.04, "volume": 3810687.0}, {"date": "2024-04-25", "close": 238.08, "volume": 2052353.0}, {"date": "2024-04-26", "close": 242.7, "volume": 2059388.0}, {"date": "2024-04-29", "close": 247.13, "volume": 2976344.0}, {"date": "2024-04-30", "close": 256.19, "volume": 4800102.0}, {"date": "2024-05-01", "close": 249.43, "volume": 3538450.0}, {"date": "2024-05-02", "close": 254.26, "volume": 2317172.0}, {"date": "2024-05-03", "close": 257.85, "volume": 2513186.0}, {"date": "2024-05-06", "close": 259.63, "volume": 2213775.0}, {"date": "2024-05-07", "close": 258.65, "volume": 1605475.0}, {"date": "2024-05-08", "close": 260.21, "volume": 1636505.0}, {"date": "2024-05-09", "close": 260.8, "volume": 1777769.0}, {"date": "2024-05-10", "close": 261.73, "volume": 1072539.0}, {"date": "2024-05-13", "close": 263.93, "volume": 1395228.0}, {"date": "2024-05-14", "close": 267.66, "volume": 1618396.0}, {"date": "2024-05-15", "close": 272.0, "volume": 2231483.0}, {"date": "2024-05-16", "close": 269.61, "volume": 1550132.0}, {"date": "2024-05-17", "close": 267.72, "volume": 1344629.0}, {"date": "2024-05-20", "close": 273.57, "volume": 1271743.0}, {"date": "2024-05-21", "close": 274.42, "volume": 1156026.0}, {"date": "2024-05-22", "close": 278.83, "volume": 2185496.0}, {"date": "2024-05-23", "close": 272.72, "volume": 2327137.0}, {"date": "2024-05-24", "close": 277.17, "volume": 1319923.0}, {"date": "2024-05-28", "close": 279.63, "volume": 1503834.0}, {"date": "2024-05-29", "close": 273.83, "volume": 1696332.0}, {"date": "2024-05-30", "close": 271.43, "volume": 1785404.0}, {"date": "2024-05-31", "close": 272.1, "volume": 3065120.0}, {"date": "2024-06-03", "close": 269.94, "volume": 1273305.0}, {"date": "2024-06-04", "close": 266.3, "volume": 1783789.0}, {"date": "2024-06-05", "close": 275.7, "volume": 1692868.0}, {"date": "2024-06-06", "close": 272.01, "volume": 1438293.0}, {"date": "2024-06-07", "close": 271.89, "volume": 1211311.0}, {"date": "2024-06-10", "close": 276.85, "volume": 1353965.0}, {"date": "2024-06-11", "close": 277.93, "volume": 1123035.0}, {"date": "2024-06-12", "close": 282.99, "volume": 1653643.0}, {"date": "2024-06-13", "close": 275.47, "volume": 1382729.0}, {"date": "2024-06-14", "close": 268.85, "volume": 1680348.0}, {"date": "2024-06-17", "close": 271.26, "volume": 1702687.0}, {"date": "2024-06-18", "close": 271.4, "volume": 1650101.0}, {"date": "2024-06-20", "close": 264.68, "volume": 3003883.0}, {"date": "2024-06-21", "close": 271.03, "volume": 4027521.0}, {"date": "2024-06-24", "close": 267.27, "volume": 1680638.0}, {"date": "2024-06-25", "close": 269.92, "volume": 1460697.0}, {"date": "2024-06-26", "close": 268.17, "volume": 1693168.0}, {"date": "2024-06-27", "close": 265.01, "volume": 1489106.0}, {"date": "2024-06-28", "close": 269.09, "volume": 2228047.0}, {"date": "2024-07-01", "close": 265.67, "volume": 1724119.0}, {"date": "2024-07-02", "close": 272.04, "volume": 1421450.0}, {"date": "2024-07-03", "close": 272.29, "volume": 1084497.0}, {"date": "2024-07-05", "close": 273.54, "volume": 1237696.0}, {"date": "2024-07-08", "close": 277.22, "volume": 1006988.0}, {"date": "2024-07-09", "close": 274.91, "volume": 1072913.0}, {"date": "2024-07-10", "close": 282.37, "volume": 1233329.0}, {"date": "2024-07-11", "close": 274.58, "volume": 2096053.0}, {"date": "2024-07-12", "close": 280.19, "volume": 1558787.0}, {"date": "2024-07-15", "close": 282.77, "volume": 1431390.0}, {"date": "2024-07-16", "close": 290.78, "volume": 1356659.0}, {"date": "2024-07-17", "close": 276.29, "volume": 4527233.0}, {"date": "2024-07-18", "close": 279.27, "volume": 2209022.0}, {"date": "2024-07-19", "close": 269.29, "volume": 2403162.0}, {"date": "2024-07-22", "close": 283.81, "volume": 4005420.0}, {"date": "2024-07-23", "close": 262.3, "volume": 6654257.0}, {"date": "2024-07-24", "close": 254.4, "volume": 4060921.0}, {"date": "2024-07-25", "close": 247.51, "volume": 4244335.0}, {"date": "2024-07-26", "close": 253.62, "volume": 2111290.0}, {"date": "2024-07-29", "close": 255.81, "volume": 2421539.0}, {"date": "2024-07-30", "close": 251.68, "volume": 2477980.0}, {"date": "2024-07-31", "close": 263.16, "volume": 3232341.0}, {"date": "2024-08-01", "close": 243.62, "volume": 4006598.0}, {"date": "2024-08-02", "close": 237.75, "volume": 4567156.0}, {"date": "2024-08-05", "close": 235.41, "volume": 3227591.0}, {"date": "2024-08-06", "close": 236.76, "volume": 1854896.0}, {"date": "2024-08-07", "close": 229.29, "volume": 2678128.0}, {"date": "2024-08-08", "close": 245.24, "volume": 2776151.0}, {"date": "2024-08-09", "close": 242.02, "volume": 1089276.0}, {"date": "2024-08-12", "close": 240.16, "volume": 2299072.0}, {"date": "2024-08-13", "close": 248.01, "volume": 2323540.0}, {"date": "2024-08-14", "close": 243.64, "volume": 1786039.0}, {"date": "2024-08-15", "close": 253.25, "volume": 2790226.0}, {"date": "2024-08-16", "close": 254.44, "volume": 1524003.0}, {"date": "2024-08-19", "close": 258.24, "volume": 1381441.0}, {"date": "2024-08-20", "close": 254.02, "volume": 1516412.0}, {"date": "2024-08-21", "close": 254.31, "volume": 2218687.0}, {"date": "2024-08-22", "close": 245.36, "volume": 3142475.0}, {"date": "2024-08-23", "close": 252.63, "volume": 2568464.0}, {"date": "2024-08-26", "close": 249.84, "volume": 2042049.0}, {"date": "2024-08-27", "close": 252.73, "volume": 1653476.0}, {"date": "2024-08-28", "close": 246.91, "volume": 1439409.0}, {"date": "2024-08-29", "close": 248.78, "volume": 1666545.0}, {"date": "2024-08-30", "close": 256.36, "volume": 2696453.0}, {"date": "2024-09-03", "close": 236.14, "volume": 3464128.0}, {"date": "2024-09-04", "close": 238.86, "volume": 2492380.0}, {"date": "2024-09-05", "close": 236.7, "volume": 1976784.0}, {"date": "2024-09-06", "close": 226.7, "volume": 3035625.0}, {"date": "2024-09-09", "close": 230.6, "volume": 2549490.0}, {"date": "2024-09-10", "close": 225.19, "volume": 2911128.0}, {"date": "2024-09-11", "close": 230.87, "volume": 3876759.0}, {"date": "2024-09-12", "close": 225.14, "volume": 2532950.0}, {"date": "2024-09-13", "close": 229.93, "volume": 3017664.0}, {"date": "2024-09-16", "close": 230.01, "volume": 1866372.0}, {"date": "2024-09-17", "close": 232.57, "volume": 1920660.0}, {"date": "2024-09-18", "close": 231.51, "volume": 2161234.0}, {"date": "2024-09-19", "close": 238.72, "volume": 3657010.0}, {"date": "2024-09-20", "close": 231.88, "volume": 6787626.0}, {"date": "2024-09-23", "close": 231.86, "volume": 1470425.0}, {"date": "2024-09-24", "close": 233.75, "volume": 1913947.0}, {"date": "2024-09-25", "close": 233.97, "volume": 1621535.0}, {"date": "2024-09-26", "close": 242.24, "volume": 2067698.0}, {"date": "2024-09-27", "close": 244.93, "volume": 2444061.0}, {"date": "2024-09-30", "close": 240.01, "volume": 2898566.0}, {"date": "2024-10-01", "close": 232.22, "volume": 2440727.0}, {"date": "2024-10-02", "close": 235.36, "volume": 1404519.0}, {"date": "2024-10-03", "close": 233.24, "volume": 1748083.0}, {"date": "2024-10-04", "close": 234.24, "volume": 1599654.0}, {"date": "2024-10-07", "close": 234.02, "volume": 1806137.0}, {"date": "2024-10-08", "close": 234.96, "volume": 1469579.0}, {"date": "2024-10-09", "close": 238.31, "volume": 1423811.0}, {"date": "2024-10-10", "close": 236.17, "volume": 1191496.0}, {"date": "2024-10-11", "close": 238.1, "volume": 1148222.0}, {"date": "2024-10-14", "close": 243.44, "volume": 1965312.0}, {"date": "2024-10-15", "close": 232.85, "volume": 3611885.0}, {"date": "2024-10-16", "close": 232.73, "volume": 1368851.0}, {"date": "2024-10-17", "close": 232.28, "volume": 2062228.0}, {"date": "2024-10-18", "close": 233.45, "volume": 1187652.0}, {"date": "2024-10-21", "close": 230.15, "volume": 1585290.0}, {"date": "2024-10-22", "close": 231.52, "volume": 2173649.0}, {"date": "2024-10-23", "close": 236.32, "volume": 2957278.0}, {"date": "2024-10-24", "close": 239.06, "volume": 1593103.0}, {"date": "2024-10-25", "close": 243.16, "volume": 2140509.0}, {"date": "2024-10-28", "close": 249.7, "volume": 2812039.0}, {"date": "2024-10-29", "close": 255.58, "volume": 2134410.0}, {"date": "2024-10-30", "close": 245.32, "volume": 2401855.0}, {"date": "2024-10-31", "close": 234.5, "volume": 3540566.0}, {"date": "2024-11-01", "close": 238.59, "volume": 2224189.0}, {"date": "2024-11-04", "close": 236.9, "volume": 2935914.0}, {"date": "2024-11-05", "close": 224.65, "volume": 5961084.0}, {"date": "2024-11-06", "close": 231.38, "volume": 3597991.0}, {"date": "2024-11-07", "close": 236.12, "volume": 3129520.0}, {"date": "2024-11-08", "close": 233.89, "volume": 2743168.0}, {"date": "2024-11-11", "close": 227.04, "volume": 2715076.0}, {"date": "2024-11-12", "close": 224.79, "volume": 2528823.0}, {"date": "2024-11-13", "close": 222.96, "volume": 3145030.0}, {"date": "2024-11-14", "close": 223.96, "volume": 2250276.0}, {"date": "2024-11-15", "close": 217.04, "volume": 2793131.0}, {"date": "2024-11-18", "close": 220.19, "volume": 2472978.0}, {"date": "2024-11-19", "close": 219.91, "volume": 1503557.0}, {"date": "2024-11-20", "close": 220.34, "volume": 2143872.0}, {"date": "2024-11-21", "close": 224.57, "volume": 1769699.0}, {"date": "2024-11-22", "close": 226.38, "volume": 1584139.0}, {"date": "2024-11-25", "close": 233.85, "volume": 2784862.0}, {"date": "2024-11-26", "close": 228.66, "volume": 2476629.0}, {"date": "2024-11-27", "close": 226.53, "volume": 1520727.0}, {"date": "2024-11-29", "close": 229.37, "volume": 1606570.0}, {"date": "2024-12-02", "close": 233.61, "volume": 2796583.0}, {"date": "2024-12-03", "close": 228.36, "volume": 2573008.0}, {"date": "2024-12-04", "close": 223.66, "volume": 2352027.0}, {"date": "2024-12-05", "close": 216.99, "volume": 2296966.0}, {"date": "2024-12-06", "close": 218.66, "volume": 2302325.0}, {"date": "2024-12-09", "close": 223.61, "volume": 2149857.0}, {"date": "2024-12-10", "close": 217.94, "volume": 1715979.0}, {"date": "2024-12-11", "close": 219.84, "volume": 2483005.0}, {"date": "2024-12-12", "close": 217.73, "volume": 1770951.0}, {"date": "2024-12-13", "close": 216.84, "volume": 2855800.0}, {"date": "2024-12-16", "close": 218.18, "volume": 2884862.0}, {"date": "2024-12-17", "close": 219.02, "volume": 3592557.0}, {"date": "2024-12-18", "close": 210.29, "volume": 3610382.0}, {"date": "2024-12-19", "close": 207.27, "volume": 2734949.0}, {"date": "2024-12-20", "close": 210.24, "volume": 6139389.0}, {"date": "2024-12-23", "close": 214.09, "volume": 1737645.0}, {"date": "2024-12-24", "close": 215.4, "volume": 790910.0}, {"date": "2024-12-26", "close": 215.04, "volume": 885784.0}, {"date": "2024-12-27", "close": 213.76, "volume": 1162105.0}, {"date": "2024-12-30", "close": 207.47, "volume": 1817889.0}, {"date": "2024-12-31", "close": 207.85, "volume": 1154488.0}, {"date": "2025-01-02", "close": 206.21, "volume": 1424491.0}, {"date": "2025-01-03", "close": 208.86, "volume": 2308155.0}, {"date": "2025-01-06", "close": 213.41, "volume": 1972698.0}, {"date": "2025-01-07", "close": 212.58, "volume": 2312319.0}, {"date": "2025-01-08", "close": 209.72, "volume": 2302573.0}, {"date": "2025-01-10", "close": 206.75, "volume": 2511070.0}, {"date": "2025-01-13", "close": 206.83, "volume": 1629748.0}, {"date": "2025-01-14", "close": 210.63, "volume": 1513426.0}, {"date": "2025-01-15", "close": 213.56, "volume": 3143423.0}, {"date": "2025-01-16", "close": 210.76, "volume": 1632367.0}, {"date": "2025-01-17", "close": 215.36, "volume": 1921559.0}, {"date": "2025-01-21", "close": 214.88, "volume": 3237899.0}, {"date": "2025-01-22", "close": 216.09, "volume": 2367936.0}, {"date": "2025-01-23", "close": 219.88, "volume": 2250783.0}, {"date": "2025-01-24", "close": 213.43, "volume": 2777273.0}, {"date": "2025-01-27", "close": 215.08, "volume": 4526819.0}, {"date": "2025-01-28", "close": 213.43, "volume": 2446618.0}, {"date": "2025-01-29", "close": 213.01, "volume": 1739617.0}, {"date": "2025-01-30", "close": 211.39, "volume": 3304073.0}, {"date": "2025-01-31", "close": 208.55, "volume": 3020149.0}, {"date": "2025-02-03", "close": 204.73, "volume": 4743077.0}, {"date": "2025-02-04", "close": 202.4, "volume": 3676469.0}, {"date": "2025-02-05", "close": 213.24, "volume": 4451082.0}, {"date": "2025-02-06", "close": 216.82, "volume": 2929073.0}, {"date": "2025-02-07", "close": 212.93, "volume": 2216694.0}, {"date": "2025-02-10", "close": 210.05, "volume": 2412374.0}, {"date": "2025-02-11", "close": 210.97, "volume": 1273192.0}, {"date": "2025-02-12", "close": 219.79, "volume": 3202696.0}, {"date": "2025-02-13", "close": 219.59, "volume": 2761468.0}, {"date": "2025-02-14", "close": 224.14, "volume": 3085481.0}, {"date": "2025-02-18", "close": 228.86, "volume": 4327314.0}, {"date": "2025-02-19", "close": 245.58, "volume": 5345931.0}, {"date": "2025-02-20", "close": 245.86, "volume": 4342795.0}, {"date": "2025-02-21", "close": 236.52, "volume": 5304711.0}, {"date": "2025-02-24", "close": 233.15, "volume": 3130029.0}, {"date": "2025-02-25", "close": 228.56, "volume": 3033446.0}, {"date": "2025-02-26", "close": 229.38, "volume": 2631135.0}, {"date": "2025-02-27", "close": 216.87, "volume": 3573955.0}, {"date": "2025-02-28", "close": 215.59, "volume": 4231960.0}, {"date": "2025-03-03", "close": 216.53, "volume": 4651959.0}, {"date": "2025-03-04", "close": 211.16, "volume": 4111512.0}, {"date": "2025-03-05", "close": 216.77, "volume": 2621131.0}, {"date": "2025-03-06", "close": 214.47, "volume": 3465287.0}, {"date": "2025-03-07", "close": 222.56, "volume": 4301488.0}, {"date": "2025-03-10", "close": 208.84, "volume": 3747696.0}, {"date": "2025-03-11", "close": 205.8, "volume": 3198173.0}, {"date": "2025-03-12", "close": 204.45, "volume": 2288747.0}, {"date": "2025-03-13", "close": 201.02, "volume": 1792710.0}, {"date": "2025-03-14", "close": 206.16, "volume": 2771741.0}, {"date": "2025-03-17", "close": 209.83, "volume": 2207664.0}, {"date": "2025-03-18", "close": 207.1, "volume": 1862492.0}, {"date": "2025-03-19", "close": 207.38, "volume": 1640641.0}, {"date": "2025-03-20", "close": 202.64, "volume": 1455356.0}, {"date": "2025-03-21", "close": 200.64, "volume": 3352068.0}, {"date": "2025-03-24", "close": 211.12, "volume": 2743069.0}, {"date": "2025-03-25", "close": 211.33, "volume": 1662393.0}, {"date": "2025-03-26", "close": 205.75, "volume": 3637912.0}, {"date": "2025-03-27", "close": 200.06, "volume": 2877559.0}, {"date": "2025-03-28", "close": 189.99, "volume": 4261007.0}, {"date": "2025-03-31", "close": 190.06, "volume": 4304221.0}, {"date": "2025-04-01", "close": 190.0, "volume": 2270378.0}, {"date": "2025-04-02", "close": 193.67, "volume": 2231689.0}, {"date": "2025-04-03", "close": 171.88, "volume": 6169107.0}, {"date": "2025-04-04", "close": 160.81, "volume": 6449413.0}, {"date": "2025-04-07", "close": 163.29, "volume": 6564375.0}, {"date": "2025-04-08", "close": 153.5, "volume": 5100355.0}, {"date": "2025-04-09", "close": 185.87, "volume": 8787113.0}, {"date": "2025-04-10", "close": 165.59, "volume": 6325856.0}, {"date": "2025-04-11", "close": 168.79, "volume": 5169477.0}, {"date": "2025-04-14", "close": 170.545, "volume": 2349732.0}, {"date": "2025-04-15", "close": 171.63, "volume": 1924180.0}, {"date": "2025-04-16", "close": 168.59, "volume": 4699837.0}, {"date": "2025-04-17", "close": 170.74, "volume": 2106654.0}, {"date": "2025-04-21", "close": 171.5, "volume": 2624879.0}, {"date": "2025-04-22", "close": 174.66, "volume": 2876508.0}, {"date": "2025-04-23", "close": 180.87, "volume": 3917726.0}, {"date": "2025-04-24", "close": 193.57, "volume": 4247192.0}, {"date": "2025-04-25", "close": 193.55, "volume": 2486056.0}, {"date": "2025-04-28", "close": 196.24, "volume": 4337483.0}, {"date": "2025-04-29", "close": 182.62, "volume": 6950778.0}, {"date": "2025-04-30", "close": 184.31, "volume": 3210600.0}, {"date": "2025-05-01", "close": 181.84, "volume": 3354873.0}, {"date": "2025-05-02", "close": 188.14, "volume": 3434708.0}, {"date": "2025-05-05", "close": 184.95, "volume": 2324002.0}, {"date": "2025-05-06", "close": 182.41, "volume": 1579820.0}, {"date": "2025-05-07", "close": 186.87, "volume": 2137553.0}, {"date": "2025-05-08", "close": 188.57, "volume": 2412350.0}, {"date": "2025-05-09", "close": 191.88, "volume": 2683263.0}, {"date": "2025-05-12", "close": 207.03, "volume": 4998163.0}, {"date": "2025-05-13", "close": 212.4, "volume": 3910105.0}, {"date": "2025-05-14", "close": 211.33, "volume": 2386944.0}, {"date": "2025-05-15", "close": 210.73, "volume": 1999604.0}, {"date": "2025-05-16", "close": 212.56, "volume": 2094117.0}, {"date": "2025-05-19", "close": 210.36, "volume": 2108884.0}, {"date": "2025-05-20", "close": 210.08, "volume": 1672113.0}, {"date": "2025-05-21", "close": 205.35, "volume": 3018041.0}, {"date": "2025-05-22", "close": 196.51, "volume": 5012589.0}, {"date": "2025-05-23", "close": 192.15, "volume": 3674264.0}, {"date": "2025-05-27", "close": 198.9, "volume": 3935348.0}, {"date": "2025-05-28", "close": 196.21, "volume": 2240446.0}, {"date": "2025-05-29", "close": 195.89, "volume": 1851499.0}, {"date": "2025-05-30", "close": 191.13, "volume": 4292684.0}, {"date": "2025-06-02", "close": 192.81, "volume": 1734298.0}, {"date": "2025-06-03", "close": 198.96, "volume": 2866905.0}, {"date": "2025-06-04", "close": 210.02, "volume": 3857209.0}, {"date": "2025-06-05", "close": 206.9, "volume": 2362819.0}, {"date": "2025-06-06", "close": 207.68, "volume": 1901196.0}, {"date": "2025-06-09", "close": 213.08, "volume": 2727108.0}, {"date": "2025-06-10", "close": 218.72, "volume": 2588887.0}, {"date": "2025-06-11", "close": 217.41, "volume": 2222175.0}, {"date": "2025-06-12", "close": 217.4, "volume": 1711302.0}, {"date": "2025-06-13", "close": 210.9, "volume": 1840224.0}, {"date": "2025-06-16", "close": 217.53, "volume": 1739346.0}, {"date": "2025-06-17", "close": 212.83, "volume": 2202423.0}, {"date": "2025-06-18", "close": 211.45, "volume": 1939002.0}, {"date": "2025-06-20", "close": 209.0, "volume": 4244826.0}, {"date": "2025-06-23", "close": 210.86, "volume": 1847628.0}, {"date": "2025-06-24", "close": 218.51, "volume": 2833336.0}, {"date": "2025-06-25", "close": 216.28, "volume": 1781820.0}, {"date": "2025-06-26", "close": 218.3, "volume": 2709907.0}, {"date": "2025-06-27", "close": 217.04, "volume": 2060479.0}, {"date": "2025-06-30", "close": 218.49, "volume": 2165374.0}, {"date": "2025-07-01", "close": 221.21, "volume": 4451122.0}, {"date": "2025-07-02", "close": 231.15, "volume": 2730755.0}, {"date": "2025-07-03", "close": 232.1, "volume": 1299390.0}, {"date": "2025-07-07", "close": 226.0, "volume": 2165787.0}, {"date": "2025-07-08", "close": 232.34, "volume": 2287990.0}, {"date": "2025-07-09", "close": 230.42, "volume": 1819193.0}, {"date": "2025-07-10", "close": 233.19, "volume": 1948182.0}, {"date": "2025-07-11", "close": 228.92, "volume": 1870717.0}, {"date": "2025-07-14", "close": 224.61, "volume": 2706798.0}, {"date": "2025-07-15", "close": 221.06, "volume": 2397896.0}, {"date": "2025-07-16", "close": 220.58, "volume": 2140493.0}, {"date": "2025-07-17", "close": 224.5, "volume": 1981385.0}, {"date": "2025-07-18", "close": 225.9, "volume": 2501082.0}, {"date": "2025-07-21", "close": 228.27, "volume": 6030169.0}, {"date": "2025-07-22", "close": 228.0, "volume": 6032379.0}, {"date": "2025-07-23", "close": 224.71, "volume": 3655454.0}, {"date": "2025-07-24", "close": 224.43, "volume": 2413748.0}, {"date": "2025-07-25", "close": 223.29, "volume": 2160857.0}, {"date": "2025-07-28", "close": 228.49, "volume": 2925074.0}, {"date": "2025-07-29", "close": 226.74, "volume": 1915755.0}, {"date": "2025-07-30", "close": 220.94, "volume": 2092687.0}, {"date": "2025-07-31", "close": 213.77, "volume": 2727233.0}, {"date": "2025-08-01", "close": 209.92, "volume": 2554507.0}, {"date": "2025-08-04", "close": 211.99, "volume": 2184003.0}, {"date": "2025-08-05", "close": 208.47, "volume": 2756928.0}, {"date": "2025-08-06", "close": 205.92, "volume": 2769588.0}, {"date": "2025-08-07", "close": 205.91, "volume": 2196062.0}, {"date": "2025-08-08", "close": 207.16, "volume": 1659771.0}, {"date": "2025-08-11", "close": 205.16, "volume": 3902614.0}, {"date": "2025-08-12", "close": 220.05, "volume": 4210460.0}, {"date": "2025-08-13", "close": 230.52, "volume": 3582882.0}, {"date": "2025-08-14", "close": 231.54, "volume": 2810223.0}, {"date": "2025-08-15", "close": 228.78, "volume": 3336715.0}, {"date": "2025-08-18", "close": 232.01, "volume": 2470377.0}, {"date": "2025-08-19", "close": 229.27, "volume": 2217625.0}, {"date": "2025-08-20", "close": 228.77, "volume": 3986764.0}, {"date": "2025-08-21", "close": 223.93, "volume": 2003168.0}, {"date": "2025-08-22", "close": 234.83, "volume": 2994052.0}, {"date": "2025-08-25", "close": 236.67, "volume": 1261974.0}, {"date": "2025-08-26", "close": 237.82, "volume": 2356758.0}, {"date": "2025-08-27", "close": 237.67, "volume": 1054215.0}, {"date": "2025-08-28", "close": 239.07, "volume": 1616316.0}, {"date": "2025-08-29", "close": 234.85, "volume": 2250771.0}, {"date": "2025-09-02", "close": 232.66, "volume": 2211647.0}, {"date": "2025-09-03", "close": 228.2, "volume": 2826272.0}, {"date": "2025-09-04", "close": 225.39, "volume": 3309048.0}, {"date": "2025-09-05", "close": 226.74, "volume": 2006571.0}, {"date": "2025-09-08", "close": 225.5, "volume": 1876695.0}, {"date": "2025-09-09", "close": 223.69, "volume": 1569200.0}, {"date": "2025-09-10", "close": 219.28, "volume": 3210360.0}, {"date": "2025-09-11", "close": 223.21, "volume": 2999388.0}, {"date": "2025-09-12", "close": 218.82, "volume": 2061856.0}, {"date": "2025-09-15", "close": 219.27, "volume": 1828567.0}, {"date": "2025-09-16", "close": 220.99, "volume": 2208925.0}, {"date": "2025-09-17", "close": 221.89, "volume": 2337218.0}, {"date": "2025-09-18", "close": 226.51, "volume": 3553228.0}, {"date": "2025-09-19", "close": 224.05, "volume": 3420099.0}, {"date": "2025-09-22", "close": 225.73, "volume": 1715586.0}, {"date": "2025-09-23", "close": 225.62, "volume": 2096390.0}, {"date": "2025-09-24", "close": 227.66, "volume": 1680073.0}, {"date": "2025-09-25", "close": 226.81, "volume": 2116711.0}, {"date": "2025-09-26", "close": 226.04, "volume": 1235188.0}, {"date": "2025-09-29", "close": 226.11, "volume": 1352177.0}, {"date": "2025-09-30", "close": 227.73, "volume": 1723558.0}, {"date": "2025-10-01", "close": 224.91, "volume": 2079847.0}, {"date": "2025-10-02", "close": 227.705, "volume": 1831499.0}, {"date": "2025-10-03", "close": 228.89, "volume": 1537435.0}, {"date": "2025-10-06", "close": 231.42, "volume": 1949575.0}, {"date": "2025-10-07", "close": 219.58, "volume": 2492875.0}, {"date": "2025-10-08", "close": 225.64, "volume": 2631196.0}, {"date": "2025-10-09", "close": 221.42, "volume": 2615953.0}, {"date": "2025-10-10", "close": 205.37, "volume": 3980761.0}, {"date": "2025-10-13", "close": 216.7, "volume": 2806592.0}, {"date": "2025-10-14", "close": 216.11, "volume": 2341774.0}, {"date": "2025-10-15", "close": 217.23, "volume": 1939707.0}, {"date": "2025-10-16", "close": 217.41, "volume": 2477662.0}, {"date": "2025-10-17", "close": 214.35, "volume": 1950502.0}, {"date": "2025-10-20", "close": 219.82, "volume": 2374840.0}, {"date": "2025-10-21", "close": 222.34, "volume": 1935550.0}, {"date": "2025-10-22", "close": 217.16, "volume": 3607824.0}, {"date": "2025-10-23", "close": 220.73, "volume": 2517902.0}, {"date": "2025-10-24", "close": 219.16, "volume": 2500773.0}, {"date": "2025-10-27", "close": 221.56, "volume": 4076069.0}, {"date": "2025-10-28", "close": 212.96, "volume": 4414713.0}, {"date": "2025-10-29", "close": 204.71, "volume": 5104821.0}, {"date": "2025-10-30", "close": 206.38, "volume": 3417113.0}, {"date": "2025-10-31", "close": 209.12, "volume": 2506419.0}, {"date": "2025-11-03", "close": 210.39, "volume": 1982860.0}, {"date": "2025-11-04", "close": 204.42, "volume": 2904757.0}, {"date": "2025-11-05", "close": 210.44, "volume": 2307041.0}, {"date": "2025-11-06", "close": 206.45, "volume": 2037842.0}, {"date": "2025-11-07", "close": 204.56, "volume": 2586456.0}, {"date": "2025-11-10", "close": 205.13, "volume": 2160621.0}, {"date": "2025-11-11", "close": 202.86, "volume": 1735408.0}, {"date": "2025-11-12", "close": 204.08, "volume": 2046299.0}, {"date": "2025-11-13", "close": 201.22, "volume": 2528613.0}, {"date": "2025-11-14", "close": 197.1, "volume": 2111051.0}, {"date": "2025-11-17", "close": 190.51, "volume": 2498886.0}, {"date": "2025-11-18", "close": 188.59, "volume": 2777217.0}, {"date": "2025-11-19", "close": 190.06, "volume": 2969245.0}, {"date": "2025-11-20", "close": 184.19, "volume": 3426844.0}, {"date": "2025-11-21", "close": 191.35, "volume": 3403063.0}, {"date": "2025-11-24", "close": 191.56, "volume": 4513741.0}, {"date": "2025-11-25", "close": 191.02, "volume": 3214026.0}, {"date": "2025-11-26", "close": 193.76, "volume": 2836051.0}, {"date": "2025-11-28", "close": 194.94, "volume": 1654132.0}, {"date": "2025-12-01", "close": 199.49, "volume": 3394003.0}, {"date": "2025-12-02", "close": 215.35, "volume": 6160036.0}, {"date": "2025-12-03", "close": 227.56, "volume": 4594132.0}, {"date": "2025-12-04", "close": 226.16, "volume": 3614786.0}, {"date": "2025-12-05", "close": 227.95, "volume": 2208907.0}, {"date": "2025-12-08", "close": 229.01, "volume": 2839972.0}, {"date": "2025-12-09", "close": 228.05, "volume": 1845927.0}, {"date": "2025-12-10", "close": 230.78, "volume": 2155296.0}, {"date": "2025-12-11", "close": 231.83, "volume": 2350008.0}, {"date": "2025-12-12", "close": 228.16, "volume": 3590950.0}, {"date": "2025-12-15", "close": 231.83, "volume": 3077145.0}, {"date": "2025-12-16", "close": 229.75, "volume": 2467157.0}, {"date": "2025-12-17", "close": 223.23, "volume": 2685389.0}, {"date": "2025-12-18", "close": 222.08, "volume": 2665352.0}, {"date": "2025-12-19", "close": 226.27, "volume": 10501680.0}, {"date": "2025-12-22", "close": 228.94, "volume": 1801157.0}, {"date": "2025-12-23", "close": 225.98, "volume": 1871560.0}, {"date": "2025-12-24", "close": 225.26, "volume": 1030963.0}, {"date": "2025-12-26", "close": 222.87, "volume": 1439742.0}, {"date": "2025-12-29", "close": 220.46, "volume": 2498446.0}, {"date": "2025-12-30", "close": 219.98, "volume": 1746342.0}, {"date": "2025-12-31", "close": 217.06, "volume": 1413047.0}, {"date": "2026-01-02", "close": 221.28, "volume": 2896439.0}, {"date": "2026-01-05", "close": 223.88, "volume": 2856273.0}, {"date": "2026-01-06", "close": 245.95, "volume": 4418017.0}, {"date": "2026-01-07", "close": 239.34, "volume": 2798289.0}, {"date": "2026-01-08", "close": 237.89, "volume": 2168202.0}, {"date": "2026-01-09", "close": 241.15, "volume": 2732475.0}, {"date": "2026-01-12", "close": 238.33, "volume": 2333244.0}, {"date": "2026-01-13", "close": 239.09, "volume": 1748868.0}, {"date": "2026-01-14", "close": 240.81, "volume": 1986848.0}, {"date": "2026-01-15", "close": 238.6, "volume": 2314378.0}, {"date": "2026-01-16", "close": 237.11, "volume": 2676721.0}, {"date": "2026-01-20", "close": 230.7, "volume": 2425486.0}, {"date": "2026-01-21", "close": 233.72, "volume": 3497413.0}, {"date": "2026-01-22", "close": 236.75, "volume": 2012386.0}, {"date": "2026-01-23", "close": 232.475, "volume": 3257988.0}, {"date": "2026-01-26", "close": 231.05, "volume": 2045068.0}, {"date": "2026-01-27", "close": 229.42, "volume": 3202512.0}, {"date": "2026-01-28", "close": 240.03, "volume": 2943702.0}, {"date": "2026-01-29", "close": 233.5, "volume": 2872832.0}, {"date": "2026-01-30", "close": 226.14, "volume": 3542719.0}, {"date": "2026-02-02", "close": 231.08, "volume": 3698406.0}, {"date": "2026-02-03", "close": 220.66, "volume": 8724530.0}, {"date": "2026-02-04", "close": 226.86, "volume": 5830699.0}, {"date": "2026-02-05", "close": 222.13, "volume": 2760230.0}, {"date": "2026-02-06", "close": 224.32, "volume": 4588362.0}, {"date": "2026-02-09", "close": 228.91, "volume": 2606848.0}, {"date": "2026-02-10", "close": 236.62, "volume": 3013390.0}, {"date": "2026-02-11", "close": 249.75, "volume": 4863389.0}, {"date": "2026-02-12", "close": 242.19, "volume": 3628617.0}, {"date": "2026-02-13", "close": 244.43, "volume": 2012775.0}, {"date": "2026-02-17", "close": 245.09, "volume": 1727925.0}, {"date": "2026-02-18", "close": 237.33, "volume": 2885466.0}, {"date": "2026-02-19", "close": 232.11, "volume": 2451950.0}, {"date": "2026-02-20", "close": 232.27, "volume": 2120205.0}, {"date": "2026-02-23", "close": 231.16, "volume": 1703616.0}, {"date": "2026-02-24", "close": 234.63, "volume": 1976129.0}, {"date": "2026-02-25", "close": 235.07, "volume": 1597901.0}, {"date": "2026-02-26", "close": 232.23, "volume": 3069000.0}, {"date": "2026-02-27", "close": 227.01, "volume": 2951903.0}, {"date": "2026-03-02", "close": 224.76, "volume": 1667586.0}, {"date": "2026-03-03", "close": 215.25, "volume": 3168756.0}, {"date": "2026-03-04", "close": 216.37, "volume": 2372355.0}, {"date": "2026-03-05", "close": 210.58, "volume": 3310185.0}, {"date": "2026-03-06", "close": 201.74, "volume": 3105279.0}, {"date": "2026-03-09", "close": 205.25, "volume": 3696843.0}, {"date": "2026-03-10", "close": 203.03, "volume": 2525924.0}, {"date": "2026-03-11", "close": 199.87, "volume": 2483363.0}, {"date": "2026-03-12", "close": 191.22, "volume": 3420140.0}, {"date": "2026-03-13", "close": 190.86, "volume": 2882727.0}, {"date": "2026-03-16", "close": 191.89, "volume": 2826663.0}, {"date": "2026-03-17", "close": 194.02, "volume": 1578888.0}, {"date": "2026-03-18", "close": 192.69, "volume": 2178812.0}, {"date": "2026-03-19", "close": 192.35, "volume": 2107643.0}, {"date": "2026-03-20", "close": 191.37, "volume": 4212031.0}, {"date": "2026-03-23", "close": 193.39, "volume": 2325236.0}, {"date": "2026-03-24", "close": 196.4, "volume": 1693919.0}, {"date": "2026-03-25", "close": 197.61, "volume": 1601969.0}, {"date": "2026-03-26", "close": 196.92, "volume": 3635265.0}, {"date": "2026-03-27", "close": 191.66, "volume": 2037849.0}, {"date": "2026-03-30", "close": 187.39, "volume": 3581882.0}, {"date": "2026-03-31", "close": 196.86, "volume": 4560430.0}, {"date": "2026-04-01", "close": 195.58, "volume": 3403690.0}, {"date": "2026-04-02", "close": 194.55, "volume": 2486985.0}, {"date": "2026-04-06", "close": 197.08, "volume": 2152482.0}, {"date": "2026-04-07", "close": 195.12, "volume": 2352937.0}, {"date": "2026-04-08", "close": 204.27, "volume": 3851965.0}, {"date": "2026-04-09", "close": 205.67, "volume": 2706657.0}, {"date": "2026-04-10", "close": 204.37, "volume": 2420626.0}, {"date": "2026-04-13", "close": 208.0, "volume": 2372841.0}, {"date": "2026-04-14", "close": 209.89, "volume": 2547814.0}, {"date": "2026-04-15", "close": 209.39, "volume": 1542642.0}, {"date": "2026-04-16", "close": 213.73, "volume": 2715724.0}, {"date": "2026-04-17", "close": 216.03, "volume": 4289740.0}, {"date": "2026-04-20", "close": 221.34, "volume": 2568244.0}, {"date": "2026-04-21", "close": 224.5, "volume": 3362573.0}, {"date": "2026-04-22", "close": 225.75, "volume": 2567324.0}, {"date": "2026-04-23", "close": 241.16, "volume": 4580376.0}, {"date": "2026-04-24", "close": 244.04, "volume": 3579369.0}, {"date": "2026-04-27", "close": 236.87, "volume": 4010614.0}, {"date": "2026-04-28", "close": 230.39, "volume": 4731163.0}, {"date": "2026-04-29", "close": 289.25, "volume": 10710630.0}, {"date": "2026-04-30", "close": 293.59, "volume": 5079934.0}, {"date": "2026-05-01", "close": 295.24, "volume": 2830159.0}, {"date": "2026-05-04", "close": 290.76, "volume": 2675225.0}, {"date": "2026-05-05", "close": 292.35, "volume": 4332865.0}, {"date": "2026-05-06", "close": 303.55, "volume": 4488515.0}, {"date": "2026-05-07", "close": 290.22, "volume": 4957326.0}, {"date": "2026-05-08", "close": 294.75, "volume": 6908850.0}, {"date": "2026-05-11", "close": 305.99, "volume": 4975633.0}, {"date": "2026-05-12", "close": 294.23, "volume": 4790602.0}, {"date": "2026-05-13", "close": 298.41, "volume": 3250433.0}, {"date": "2026-05-14", "close": 294.17, "volume": 2172470.0}, {"date": "2026-05-15", "close": 291.5, "volume": 3390617.0}, {"date": "2026-05-18", "close": 291.68, "volume": 3457054.0}, {"date": "2026-05-19", "close": 294.28, "volume": 2904757.0}, {"date": "2026-05-20", "close": 310.15, "volume": 4261861.0}, {"date": "2026-05-21", "close": 299.38, "volume": 3492789.0}, {"date": "2026-05-22", "close": 316.47, "volume": 2948747.0}, {"date": "2026-05-26", "close": 332.67, "volume": 4619648.0}, {"date": "2026-05-27", "close": 329.24, "volume": 3806814.0}, {"date": "2026-05-28", "close": 330.28, "volume": 3216642.0}, {"date": "2026-05-29", "close": 321.35, "volume": 3773450.0}, {"date": "2026-06-01", "close": 311.38, "volume": 2880979.0}, {"date": "2026-06-02", "close": 323.62, "volume": 3871333.0}, {"date": "2026-06-03", "close": 321.88, "volume": 2844708.0}, {"date": "2026-06-04", "close": 322.22, "volume": 3249416.0}, {"date": "2026-06-05", "close": 295.96, "volume": 8438112.0}, {"date": "2026-06-08", "close": 301.14, "volume": 5607111.0}, {"date": "2026-06-09", "close": 297.41, "volume": 5081840.0}, {"date": "2026-06-10", "close": 285.56, "volume": 4335701.0}, {"date": "2026-06-11", "close": 302.55, "volume": 5124040.0}, {"date": "2026-06-12", "close": 304.86, "volume": 2127104.0}, {"date": "2026-06-15", "close": 315.88, "volume": 3544105.0}, {"date": "2026-06-16", "close": 302.89, "volume": 4491062.0}, {"date": "2026-06-17", "close": 298.2, "volume": 2918178.0}, {"date": "2026-06-18", "close": 313.27, "volume": 7969279.0}, {"date": "2026-06-22", "close": 323.24, "volume": 4074005.0}, {"date": "2026-06-23", "close": 299.94, "volume": 6167763.0}, {"date": "2026-06-24", "close": 294.06, "volume": 3849945.0}, {"date": "2026-06-25", "close": 298.64, "volume": 3459752.0}, {"date": "2026-06-26", "close": 277.02, "volume": 7173695.0}, {"date": "2026-06-29", "close": 278.37, "volume": 3670746.0}, {"date": "2026-06-30", "close": 281.03, "volume": 4560854.0}, {"date": "2026-07-01", "close": 279.18, "volume": 5001301.0}, {"date": "2026-07-02", "close": 273.36, "volume": 5660833.0}, {"date": "2026-07-06", "close": 280.51, "volume": 2886155.0}, {"date": "2026-07-07", "close": 273.15, "volume": 4509453.0}, {"date": "2026-07-08", "close": 283.81, "volume": 3737278.0}, {"date": "2026-07-09", "close": 290.54, "volume": 3691259.0}, {"date": "2026-07-10", "close": 292.26, "volume": 1789197.0}, {"date": "2026-07-13", "close": 278.39, "volume": 4591955.0}, {"date": "2026-07-14", "close": 283.87, "volume": 3013262.0}, {"date": "2026-07-15", "close": 279.01, "volume": 3786150.0}, {"date": "2026-07-16", "close": 270.66, "volume": 4014673.0}, {"date": "2026-07-17", "close": 266.53, "volume": 3433946.0}, {"date": "2026-07-20", "close": 267.18, "volume": 2071381.0}, {"date": "2026-07-21", "close": 273.15, "volume": 4672043.0}, {"date": "2026-07-22", "close": 278.8, "volume": 2347449.0}, {"date": "2026-07-23", "close": 277.29, "volume": 4124504.0}, {"date": "2026-07-24", "close": 269.24, "volume": 4104021.0}, {"date": "2026-07-27", "close": 267.67, "volume": 4222456.0}, {"date": "2026-07-28", "close": 259.12, "volume": 6498691.0}, {"date": "2026-07-29", "close": 240.98, "volume": 7560852.0}, {"date": "2026-07-30", "close": 245.16, "volume": 7712896.0}, {"date": "2026-07-31", "close": 229.16, "volume": 6301633.0}, {"date": "2026-08-03", "close": 224.17, "volume": 5421723.0}, {"date": "2026-08-04", "close": 237.6, "volume": 6542428.0}, {"date": "2026-08-05", "close": 231.15, "volume": 5617233.0}, {"date": "2026-08-06", "close": 231.78, "volume": 3064283.0}, {"date": "2026-08-07", "close": 239.71, "volume": 3216898.0}, {"date": "2026-08-10", "close": 233.43, "volume": 3285192.0}, {"date": "2026-08-11", "close": 236.38, "volume": 2805054.0}, {"date": "2026-08-12", "close": 233.41, "volume": 3187405.0}, {"date": "2026-08-13", "close": 231.91, "volume": 3376329.0}], "refreshing": true}