{"ticker": "SNOW", "overview": {"cik": "1640147", "ticker": "SNOW", "name": "Snowflake Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001402348-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007437", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007416", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001821737-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007302", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001433644-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001979088-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001973251-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001640147-26-000043", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007179", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063478", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063476", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007090", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007084", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063114", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063112", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063110", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063108", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063106", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063104", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063102", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007072", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007060", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007042", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-17", "title": "Form 144/A", "accession": "0001959173-26-007025", "price_sensitive": false}]}, "description": "Snowflake Inc. trades as SNOW on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 45 insider filings for the company, from July 2026 to October 2026. Across those, 6 insiders disclosed 17 sales totalling $451.26M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 451261647.892, "net": -451261647.892, "insiders": 6, "first_date": "2026-07-21", "last_date": "2026-10-21"}, "metrics": {"ticker": "SNOW", "has_prices": true, "as_of": "2026-08-07", "last": 330.49, "prev_close": 318.0, "change": 12.490000000000009, "change_pct": 0.03927672955974846, "session_volume": 6217425.0, "vwap_5": 317.40019891607983, "vwap_20": 289.04411759996384, "vwap_60": 241.39940612863714, "vwap_250": 210.49923347395983, "high_52w": 330.49, "low_52w": 121.11, "avg_volume_20": 5107331.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001821737-26-000017", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Benoit Dageville", "who_key": "Dageville Benoit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16087000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$16.1M sale: A board member lightens up on SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000017/0001821737-26-000017-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001402348-26-000020", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Frank Slootman", "who_key": "Slootman Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 94930176.015, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$94.9M sale: A board member lightens up on SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000140234826000020/0001402348-26-000020-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "HOUSE-2026-20035562-T30", "src": "CONGRESS", "ticker": "SNOW", "cik": "", "company": "Snowflake Inc.", "company_raw": "1 - $15,000\nF S: New\nS O: UBS IRA Account\nSnowflake Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \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. Maria Elvira Salazar trims SNOW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57105}, {"id": "0001628280-26-063476", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Jonathan Mead Beaulier", "who_key": "Beaulier Jonathan Mead", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 253953.31000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $254K of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/2127025/000162828026063476/0001628280-26-063476-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "0001628280-26-063478", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Benoit Dageville", "who_key": "Dageville Benoit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16954000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$17M sale: A board member lightens up on SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000162828026063478/0001628280-26-063478-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "0001640147-26-000038", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Christian Kleinerman", "who_key": "Kleinerman Christian", "role": "EVP, Product Management", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 916515.6000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $917K of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000164014726000038/0001640147-26-000038-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "0001821737-26-000013", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Benoit Dageville", "who_key": "Dageville Benoit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16786000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $16.8M off the table in SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000013/0001821737-26-000013-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "0001431768-26-000005", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Brian G. Robins", "who_key": "ROBINS BRIAN G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1780647.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on SNOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000143176826000005/0001431768-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0001715472-26-000009", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Sridhar Ramaswamy", "who_key": "Ramaswamy Sridhar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1522367.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SNOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715472/000171547226000009/0001715472-26-000009-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0002012024-26-000008", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Emily Ho", "who_key": "Ho Emily", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61029.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SNOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012024/000201202426000008/0002012024-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0002038740-26-000010", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Vivek Raghunathan", "who_key": "Raghunathan Vivek", "role": "SVP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 621759.9199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on SNOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038740/000203874026000010/0002038740-26-000010-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0002127025-26-000006", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Jonathan Mead Beaulier", "who_key": "Beaulier Jonathan Mead", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 278847.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SNOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127025/000212702526000006/0002127025-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "HOUSE-2026-20035562-T31", "src": "CONGRESS", "ticker": "SNOW", "cik": "", "company": "Snowflake Inc.", "company_raw": "1 - $15,000\nF S: New\nS O: UBS IRA Account\nSnowflake Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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. Maria Elvira Salazar adds SNOW to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "HOUSE-2026-20035562-T32", "src": "CONGRESS", "ticker": "SNOW", "cik": "", "company": "Snowflake Inc.", "company_raw": "1 -\n$50,000\nF S: New\nS O: UBS IRA Account\nSnowflake Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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. Maria Elvira Salazar adds SNOW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "0001246215-26-000003", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Mark Garrett", "who_key": "GARRETT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$17.5M sale: A board member lightens up on SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000124621526000003/0001246215-26-000003-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "0001231919-26-001154", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Michael L. Speiser", "who_key": "Speiser Michael L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17955768.411, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $18M off the table in SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000123191926001154/0001231919-26-001154-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "0001979088-26-000018", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Christian Kleinerman", "who_key": "Kleinerman Christian", "role": "EVP, Product Management", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8683550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$8.7M sale: An insider lightens up on SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000197908826000018/0001979088-26-000018-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87345}, {"id": "0001821737-26-000012", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Benoit Dageville", "who_key": "Dageville Benoit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15472000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$15.5M sale: A board member lightens up on SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000012/0001821737-26-000012-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001402348-26-000017", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Frank Slootman", "who_key": "Slootman Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 97425065.035, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $97.4M off the table in SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000140234826000017/0001402348-26-000017-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001821737-26-000011", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Benoit Dageville", "who_key": "Dageville Benoit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16785000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $16.8M of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000011/0001821737-26-000011-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "HOUSE-2026-20035390-T43", "src": "CONGRESS", "ticker": "SNOW", "cik": "", "company": "Snowflake Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nSnowflake Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds SNOW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001979088-26-000017", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Christian Kleinerman", "who_key": "Kleinerman Christian", "role": "EVP, Product Management", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $9.8M of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000197908826000017/0001979088-26-000017-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001433644-26-000016", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Michael L. Speiser", "who_key": "Speiser Michael L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16443128.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $16.4M of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000143364426000016/0001433644-26-000016-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001979088-26-000015", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Christian Kleinerman", "who_key": "Kleinerman Christian", "role": "EVP, Product Management", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8995800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An insider cashes out $9M of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000197908826000015/0001979088-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "0001821737-26-000010", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Benoit Dageville", "who_key": "Dageville Benoit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $14M of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000182173726000010/0001821737-26-000010-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139185}, {"id": "0001402348-26-000016", "src": "INSIDERS", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Frank Slootman", "who_key": "Slootman Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 82323691.06100002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $82.3M of SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000140234826000016/0001402348-26-000016-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150705}, {"id": "13DG-0002012383-26-003152", "src": "13DG", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.4% passive stake in SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003152-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-000983", "src": "13DG", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Snowflake Inc.", "who_key": "Snowflake Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Snowflake Inc. takes a 5.13% passive stake in SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/0002100119-26-000983-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002347", "src": "13DG", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Snowflake Inc.", "who_key": "Snowflake Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Snowflake Inc. adjusts its stake in SNOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/0000102909-26-002347-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2025-20030548-T1", "src": "CONGRESS", "ticker": "SNOW", "cik": "", "company": "Snowflake Inc.", "company_raw": "/18/2025$1,001 - $15,000\nF S: New\nSnowflake Inc. Class A Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene files a buy in SNOW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030548.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725265}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003152", "src": "13DG", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.4% passive stake in SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003152-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-000983", "src": "13DG", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Snowflake Inc.", "who_key": "Snowflake Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Snowflake Inc. takes a 5.13% passive stake in SNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/0002100119-26-000983-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002347", "src": "13DG", "ticker": "SNOW", "cik": "1640147", "company": "Snowflake Inc.", "company_raw": "Snowflake Inc.", "who": "Snowflake Inc.", "who_key": "Snowflake Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Snowflake Inc. adjusts its stake in SNOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/0000102909-26-002347-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Snowflake Inc. Common Stock", "new_value": "Snowflake Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001640147", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001640147", "applied": 1, "detected_at": "2026-10-27T18:07:41.724623"}]}, "key_people": [{"who": "Frank Slootman", "who_key": "Slootman Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 274678932.111, "net": -274678932.111, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94930176.015, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000140234826000020/0001402348-26-000020-index.htm"}, {"action": "SELL", "amount": 97425065.035, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000140234826000017/0001402348-26-000017-index.htm"}, {"action": "SELL", "amount": 82323691.06100002, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000140234826000016/0001402348-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 94930176.015, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000140234826000020/0001402348-26-000020-index.htm"}}, {"who": "Benoit Dageville", "who_key": "Dageville Benoit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 96084000.0, "net": -96084000.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16087000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000017/0001821737-26-000017-index.htm"}, {"action": "SELL", "amount": 16954000.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000162828026063478/0001628280-26-063478-index.htm"}, {"action": "SELL", "amount": 16786000.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000013/0001821737-26-000013-index.htm"}, {"action": "SELL", "amount": 15472000.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000012/0001821737-26-000012-index.htm"}, {"action": "SELL", "amount": 16785000.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000011/0001821737-26-000011-index.htm"}, {"action": "SELL", "amount": 14000000.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000182173726000010/0001821737-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 16087000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821737/000182173726000017/0001821737-26-000017-index.htm"}}, {"who": "Michael L. Speiser", "who_key": "Speiser Michael L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34398896.871, "net": -34398896.871, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17955768.411, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000123191926001154/0001231919-26-001154-index.htm"}, {"action": "SELL", "amount": 16443128.46, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000143364426000016/0001433644-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 17955768.411, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000123191926001154/0001231919-26-001154-index.htm"}}, {"who": "Christian Kleinerman", "who_key": "Kleinerman Christian", "role": "EVP, Product Management", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 28345865.6, "net": -28345865.6, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 916515.6000000001, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000164014726000038/0001640147-26-000038-index.htm"}, {"action": "SELL", "amount": 8683550.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000197908826000018/0001979088-26-000018-index.htm"}, {"action": "SELL", "amount": 9750000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000197908826000017/0001979088-26-000017-index.htm"}, {"action": "SELL", "amount": 8995800.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000197908826000015/0001979088-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 916515.6000000001, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979088/000164014726000038/0001640147-26-000038-index.htm"}}, {"who": "Mark Garrett", "who_key": "GARRETT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17500000.0, "net": -17500000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17500000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000124621526000003/0001246215-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 17500000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640147/000124621526000003/0001246215-26-000003-index.htm"}}, {"who": "Jonathan Mead Beaulier", "who_key": "Beaulier Jonathan Mead", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 253953.31000000003, "net": -253953.31000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 253953.31000000003, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127025/000162828026063476/0001628280-26-063476-index.htm"}], "latest": {"action": "SELL", "amount": 253953.31000000003, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127025/000162828026063476/0001628280-26-063476-index.htm"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 1001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf"}}], "activity": [{"date": "2026-08-07", "net": -26192127.46}, {"date": "2026-08-12", "net": -16785000.0}, {"date": "2026-08-19", "net": -97425065.035}, {"date": "2026-08-26", "net": -15472000.0}, {"date": "2026-09-03", "net": -8683550.0}, {"date": "2026-09-04", "net": -35439766.411}, {"date": "2026-09-09", "net": -17702515.6}, {"date": "2026-09-23", "net": -17207953.31}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-19", "net": -94930176.015}, {"date": "2026-10-21", "net": -16087000.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001402348-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007437", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007416", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001821737-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007302", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001433644-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001979088-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001973251-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001640147-26-000043", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007179", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063478", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063476", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007090", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007084", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063114", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063112", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063110", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063108", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063106", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063104", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063102", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007072", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007060", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007042", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-17", "title": "Form 144/A", "accession": "0001959173-26-007025", "price_sensitive": false}], "performance": {"ticker": "SNOW", "has_prices": true, "summary": {"n": 11, "avg": 0.604152242353213, "win_rate": 0.8181818181818182, "best": 0.9886274745772912, "worst": -0.027341220789922786, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-09-04", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-09-04", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-07", "score": 0.0, "ref_price": 330.49, "return": 0.0}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 209.45, "return": 0.5778944855574124}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 210.84, "return": 0.5674919370138494}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-23", "score": 0.0, "ref_price": 200.05, "return": 0.6520369907523119}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 173.65, "return": 0.9031960840771667}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 166.19, "return": 0.9886274745772912}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-21", "score": 0.0, "ref_price": 177.89, "return": 0.8578334926077915}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 192.66, "return": 0.7154053773486972}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 187.23, "return": 0.7651551567590665}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 200.86, "return": 0.6453748879816787}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-10-22", "score": 0.0, "ref_price": 339.78, "return": -0.027341220789922786}]}, "price_series": [{"date": "2020-09-16", "close": 253.93, "volume": 36230770.0}, {"date": "2020-09-17", "close": 227.54, "volume": 11907540.0}, {"date": "2020-09-18", "close": 240.0, "volume": 7475375.0}, {"date": "2020-09-21", "close": 228.85, "volume": 5524876.0}, {"date": "2020-09-22", "close": 235.16, "volume": 3889138.0}, {"date": "2020-09-23", "close": 217.39, "volume": 5851868.0}, {"date": "2020-09-24", "close": 226.74, "volume": 4822045.0}, {"date": "2020-09-25", "close": 229.0, "volume": 1985530.0}, {"date": "2020-09-28", "close": 250.41, "volume": 4241943.0}, {"date": "2020-09-29", "close": 259.13, "volume": 5307254.0}, {"date": "2020-09-30", "close": 251.0, "volume": 5418863.0}, {"date": "2020-10-01", "close": 243.46, "volume": 3977446.0}, {"date": "2020-10-02", "close": 227.1, "volume": 2726182.0}, {"date": "2020-10-05", "close": 240.0, "volume": 2362078.0}, {"date": "2020-10-06", "close": 245.1, "volume": 1572750.0}, {"date": "2020-10-07", "close": 246.0, "volume": 1682799.0}, {"date": "2020-10-08", "close": 240.19, "volume": 1343844.0}, {"date": "2020-10-09", "close": 238.0, "volume": 1727964.0}, {"date": "2020-10-12", "close": 243.97, "volume": 3138866.0}, {"date": "2020-10-13", "close": 249.61, "volume": 1462376.0}, {"date": "2020-10-14", "close": 243.18, "volume": 1711827.0}, {"date": "2020-10-15", "close": 241.0, "volume": 1846451.0}, {"date": "2020-10-16", "close": 242.52, "volume": 1017136.0}, {"date": "2020-10-19", "close": 246.78, "volume": 1535094.0}, {"date": "2020-10-20", "close": 251.77, "volume": 1734296.0}, {"date": "2020-10-21", "close": 270.61, "volume": 3359483.0}, {"date": "2020-10-22", "close": 297.09, "volume": 5192823.0}, {"date": "2020-10-23", "close": 265.05, "volume": 5619345.0}, {"date": "2020-10-26", "close": 251.39, "volume": 4040120.0}, {"date": "2020-10-27", "close": 266.77, "volume": 3492923.0}, {"date": "2020-10-28", "close": 272.44, "volume": 2094260.0}, {"date": "2020-10-29", "close": 265.88, "volume": 1146899.0}, {"date": "2020-10-30", "close": 250.02, "volume": 2400377.0}, {"date": "2020-11-02", "close": 252.23, "volume": 1301028.0}, {"date": "2020-11-03", "close": 262.13, "volume": 1376366.0}, {"date": "2020-11-04", "close": 263.91, "volume": 1394680.0}, {"date": "2020-11-05", "close": 263.21, "volume": 1272463.0}, {"date": "2020-11-06", "close": 265.0, "volume": 986802.0}, {"date": "2020-11-09", "close": 239.84, "volume": 2965923.0}, {"date": "2020-11-10", "close": 235.68, "volume": 2266839.0}, {"date": "2020-11-11", "close": 240.76, "volume": 1442372.0}, {"date": "2020-11-12", "close": 235.38, "volume": 1744043.0}, {"date": "2020-11-13", "close": 234.8, "volume": 1493720.0}, {"date": "2020-11-16", "close": 241.85, "volume": 1799503.0}, {"date": "2020-11-17", "close": 248.03, "volume": 1629623.0}, {"date": "2020-11-18", "close": 260.54, "volume": 2202331.0}, {"date": "2020-11-19", "close": 264.0, "volume": 1592070.0}, {"date": "2020-11-20", "close": 266.0, "volume": 1598060.0}, {"date": "2020-11-23", "close": 274.15, "volume": 1357373.0}, {"date": "2020-11-24", "close": 282.1, "volume": 1735156.0}, {"date": "2020-11-25", "close": 303.02, "volume": 2912120.0}, {"date": "2020-11-27", "close": 328.79, "volume": 3293763.0}, {"date": "2020-11-30", "close": 325.84, "volume": 3550372.0}, {"date": "2020-12-01", "close": 305.64, "volume": 2659313.0}, {"date": "2020-12-02", "close": 292.69, "volume": 3575325.0}, {"date": "2020-12-03", "close": 339.89, "volume": 11102620.0}, {"date": "2020-12-04", "close": 387.7, "volume": 18611660.0}, {"date": "2020-12-07", "close": 388.96, "volume": 8134890.0}, {"date": "2020-12-08", "close": 390.0, "volume": 11511710.0}, {"date": "2020-12-09", "close": 371.26, "volume": 8980225.0}, {"date": "2020-12-10", "close": 373.28, "volume": 4906271.0}, {"date": "2020-12-11", "close": 353.96, "volume": 6362584.0}, {"date": "2020-12-14", "close": 329.15, "volume": 6977058.0}, {"date": "2020-12-15", "close": 328.61, "volume": 20379220.0}, {"date": "2020-12-16", "close": 329.97, "volume": 6427651.0}, {"date": "2020-12-17", "close": 325.54, "volume": 3717078.0}, {"date": "2020-12-18", "close": 334.25, "volume": 8115955.0}, {"date": "2020-12-21", "close": 349.85, "volume": 5879545.0}, {"date": "2020-12-22", "close": 341.16, "volume": 4699150.0}, {"date": "2020-12-23", "close": 331.65, "volume": 2745838.0}, {"date": "2020-12-24", "close": 323.04, "volume": 2191153.0}, {"date": "2020-12-28", "close": 302.81, "volume": 4756552.0}, {"date": "2020-12-29", "close": 304.05, "volume": 4827386.0}, {"date": "2020-12-30", "close": 300.92, "volume": 2631182.0}, {"date": "2020-12-31", "close": 281.4, "volume": 5313844.0}, {"date": "2021-01-04", "close": 278.24, "volume": 3948459.0}, {"date": "2021-01-05", "close": 283.83, "volume": 5202595.0}, {"date": "2021-01-06", "close": 268.02, "volume": 5736765.0}, {"date": "2021-01-07", "close": 304.2, "volume": 16546600.0}, {"date": "2021-01-08", "close": 300.1, "volume": 9106784.0}, {"date": "2021-01-11", "close": 293.19, "volume": 4524725.0}, {"date": "2021-01-12", "close": 293.35, "volume": 3256655.0}, {"date": "2021-01-13", "close": 296.55, "volume": 2867853.0}, {"date": "2021-01-14", "close": 303.76, "volume": 4585768.0}, {"date": "2021-01-15", "close": 291.3, "volume": 3209914.0}, {"date": "2021-01-19", "close": 286.21, "volume": 3143562.0}, {"date": "2021-01-20", "close": 281.88, "volume": 2259898.0}, {"date": "2021-01-21", "close": 286.32, "volume": 1893952.0}, {"date": "2021-01-22", "close": 285.68, "volume": 2053625.0}, {"date": "2021-01-25", "close": 287.25, "volume": 3750913.0}, {"date": "2021-01-26", "close": 280.98, "volume": 1951525.0}, {"date": "2021-01-27", "close": 266.2, "volume": 4387660.0}, {"date": "2021-01-28", "close": 273.13, "volume": 2435233.0}, {"date": "2021-01-29", "close": 272.45, "volume": 2176969.0}, {"date": "2021-02-01", "close": 282.0, "volume": 2226874.0}, {"date": "2021-02-02", "close": 300.71, "volume": 7223949.0}, {"date": "2021-02-03", "close": 304.64, "volume": 4629249.0}, {"date": "2021-02-04", "close": 303.61, "volume": 2192555.0}, {"date": "2021-02-05", "close": 306.05, "volume": 1757791.0}, {"date": "2021-02-08", "close": 304.5, "volume": 2395043.0}, {"date": "2021-02-09", "close": 314.29, "volume": 4355379.0}, {"date": "2021-02-10", "close": 305.91, "volume": 3425306.0}, {"date": "2021-02-11", "close": 298.73, "volume": 2344595.0}, {"date": "2021-02-12", "close": 299.47, "volume": 1518585.0}, {"date": "2021-02-16", "close": 294.55, "volume": 1986250.0}, {"date": "2021-02-17", "close": 288.78, "volume": 1710305.0}, {"date": "2021-02-18", "close": 289.78, "volume": 2257965.0}, {"date": "2021-02-19", "close": 290.0, "volume": 2305449.0}, {"date": "2021-02-22", "close": 269.65, "volume": 3820128.0}, {"date": "2021-02-23", "close": 269.08, "volume": 4018270.0}, {"date": "2021-02-24", "close": 273.52, "volume": 2104284.0}, {"date": "2021-02-25", "close": 260.34, "volume": 2900264.0}, {"date": "2021-02-26", "close": 259.54, "volume": 2593106.0}, {"date": "2021-03-01", "close": 272.17, "volume": 2762273.0}, {"date": "2021-03-02", "close": 270.6, "volume": 2833395.0}, {"date": "2021-03-03", "close": 247.03, "volume": 6234464.0}, {"date": "2021-03-04", "close": 249.0, "volume": 15923130.0}, {"date": "2021-03-05", "close": 239.73, "volume": 20149060.0}, {"date": "2021-03-08", "close": 213.99, "volume": 8311400.0}, {"date": "2021-03-09", "close": 230.02, "volume": 6302432.0}, {"date": "2021-03-10", "close": 227.11, "volume": 7872912.0}, {"date": "2021-03-11", "close": 237.81, "volume": 5731082.0}, {"date": "2021-03-12", "close": 230.0, "volume": 3741743.0}, {"date": "2021-03-15", "close": 238.76, "volume": 8004291.0}, {"date": "2021-03-16", "close": 232.14, "volume": 5563973.0}, {"date": "2021-03-17", "close": 230.3, "volume": 3934591.0}, {"date": "2021-03-18", "close": 216.7, "volume": 3970694.0}, {"date": "2021-03-19", "close": 220.82, "volume": 5685976.0}, {"date": "2021-03-22", "close": 220.75, "volume": 2743590.0}, {"date": "2021-03-23", "close": 220.0, "volume": 3550246.0}, {"date": "2021-03-24", "close": 208.6, "volume": 4586235.0}, {"date": "2021-03-25", "close": 216.95, "volume": 4404852.0}, {"date": "2021-03-26", "close": 235.0, "volume": 8978704.0}, {"date": "2021-03-29", "close": 223.49, "volume": 4373889.0}, {"date": "2021-03-30", "close": 222.07, "volume": 3496450.0}, {"date": "2021-03-31", "close": 229.28, "volume": 3680187.0}, {"date": "2021-04-01", "close": 236.79, "volume": 2905146.0}, {"date": "2021-04-05", "close": 232.32, "volume": 2235499.0}, {"date": "2021-04-06", "close": 236.01, "volume": 2433733.0}, {"date": "2021-04-07", "close": 233.97, "volume": 2072243.0}, {"date": "2021-04-08", "close": 233.75, "volume": 4667912.0}, {"date": "2021-04-09", "close": 226.89, "volume": 5352965.0}, {"date": "2021-04-12", "close": 233.39, "volume": 2376227.0}, {"date": "2021-04-13", "close": 238.08, "volume": 3031072.0}, {"date": "2021-04-14", "close": 229.14, "volume": 3503649.0}, {"date": "2021-04-15", "close": 236.38, "volume": 2262603.0}, {"date": "2021-04-16", "close": 232.74, "volume": 1574991.0}, {"date": "2021-04-19", "close": 229.07, "volume": 1917065.0}, {"date": "2021-04-20", "close": 225.22, "volume": 2869352.0}, {"date": "2021-04-21", "close": 231.39, "volume": 1454840.0}, {"date": "2021-04-22", "close": 231.44, "volume": 2045080.0}, {"date": "2021-04-23", "close": 235.64, "volume": 1329739.0}, {"date": "2021-04-26", "close": 237.75, "volume": 2034985.0}, {"date": "2021-04-27", "close": 238.17, "volume": 2079613.0}, {"date": "2021-04-28", "close": 236.64, "volume": 1347021.0}, {"date": "2021-04-29", "close": 229.55, "volume": 2415352.0}, {"date": "2021-04-30", "close": 231.59, "volume": 1893545.0}, {"date": "2021-05-03", "close": 223.69, "volume": 1939411.0}, {"date": "2021-05-04", "close": 218.4, "volume": 2653046.0}, {"date": "2021-05-05", "close": 213.79, "volume": 1544116.0}, {"date": "2021-05-06", "close": 199.84, "volume": 8326659.0}, {"date": "2021-05-07", "close": 206.04, "volume": 5976688.0}, {"date": "2021-05-10", "close": 193.82, "volume": 5662522.0}, {"date": "2021-05-11", "close": 201.46, "volume": 5002646.0}, {"date": "2021-05-12", "close": 191.38, "volume": 5558892.0}, {"date": "2021-05-13", "close": 188.24, "volume": 3816525.0}, {"date": "2021-05-14", "close": 209.99, "volume": 7829228.0}, {"date": "2021-05-17", "close": 212.65, "volume": 4650834.0}, {"date": "2021-05-18", "close": 223.53, "volume": 6401556.0}, {"date": "2021-05-19", "close": 228.81, "volume": 4644908.0}, {"date": "2021-05-20", "close": 230.56, "volume": 6326900.0}, {"date": "2021-05-21", "close": 233.39, "volume": 3786898.0}, {"date": "2021-05-24", "close": 233.92, "volume": 2475288.0}, {"date": "2021-05-25", "close": 229.96, "volume": 2863759.0}, {"date": "2021-05-26", "close": 235.25, "volume": 6346408.0}, {"date": "2021-05-27", "close": 245.15, "volume": 17722060.0}, {"date": "2021-05-28", "close": 238.03, "volume": 5763230.0}, {"date": "2021-06-01", "close": 240.81, "volume": 3772977.0}, {"date": "2021-06-02", "close": 243.18, "volume": 4016286.0}, {"date": "2021-06-03", "close": 238.43, "volume": 3598135.0}, {"date": "2021-06-04", "close": 242.56, "volume": 2630028.0}, {"date": "2021-06-07", "close": 250.57, "volume": 7385871.0}, {"date": "2021-06-08", "close": 250.32, "volume": 3618311.0}, {"date": "2021-06-09", "close": 247.01, "volume": 4214676.0}, {"date": "2021-06-10", "close": 248.8, "volume": 3073196.0}, {"date": "2021-06-11", "close": 240.6, "volume": 7123197.0}, {"date": "2021-06-14", "close": 244.2, "volume": 3855256.0}, {"date": "2021-06-15", "close": 241.41, "volume": 2660133.0}, {"date": "2021-06-16", "close": 238.84, "volume": 5125162.0}, {"date": "2021-06-17", "close": 245.53, "volume": 6603887.0}, {"date": "2021-06-18", "close": 249.4, "volume": 6413040.0}, {"date": "2021-06-21", "close": 248.29, "volume": 4794352.0}, {"date": "2021-06-22", "close": 249.29, "volume": 5905311.0}, {"date": "2021-06-23", "close": 249.0, "volume": 2696274.0}, {"date": "2021-06-24", "close": 251.25, "volume": 3388514.0}, {"date": "2021-06-25", "close": 247.09, "volume": 9235731.0}, {"date": "2021-06-28", "close": 247.67, "volume": 3081385.0}, {"date": "2021-06-29", "close": 245.8, "volume": 2291743.0}, {"date": "2021-06-30", "close": 241.8, "volume": 3024592.0}, {"date": "2021-07-01", "close": 236.75, "volume": 2350066.0}, {"date": "2021-07-02", "close": 237.24, "volume": 1333917.0}, {"date": "2021-07-06", "close": 239.05, "volume": 1982842.0}, {"date": "2021-07-07", "close": 248.75, "volume": 3688323.0}, {"date": "2021-07-08", "close": 250.3, "volume": 3833718.0}, {"date": "2021-07-09", "close": 269.49, "volume": 9866510.0}, {"date": "2021-07-12", "close": 267.06, "volume": 4560148.0}, {"date": "2021-07-13", "close": 264.62, "volume": 6241644.0}, {"date": "2021-07-14", "close": 252.54, "volume": 3287250.0}, {"date": "2021-07-15", "close": 251.0, "volume": 3342472.0}, {"date": "2021-07-16", "close": 250.82, "volume": 2255094.0}, {"date": "2021-07-19", "close": 252.28, "volume": 2338783.0}, {"date": "2021-07-20", "close": 256.27, "volume": 1659740.0}, {"date": "2021-07-21", "close": 259.3, "volume": 1939131.0}, {"date": "2021-07-22", "close": 267.3, "volume": 2979391.0}, {"date": "2021-07-23", "close": 264.92, "volume": 2634805.0}, {"date": "2021-07-26", "close": 268.8, "volume": 2488079.0}, {"date": "2021-07-27", "close": 262.68, "volume": 2949525.0}, {"date": "2021-07-28", "close": 269.36, "volume": 1712665.0}, {"date": "2021-07-29", "close": 268.26, "volume": 2208292.0}, {"date": "2021-07-30", "close": 265.72, "volume": 1765506.0}, {"date": "2021-08-02", "close": 268.29, "volume": 1912241.0}, {"date": "2021-08-03", "close": 284.58, "volume": 7741413.0}, {"date": "2021-08-04", "close": 273.37, "volume": 4787011.0}, {"date": "2021-08-05", "close": 276.99, "volume": 2539675.0}, {"date": "2021-08-06", "close": 277.48, "volume": 3019606.0}, {"date": "2021-08-09", "close": 280.0, "volume": 2736825.0}, {"date": "2021-08-10", "close": 274.49, "volume": 2510950.0}, {"date": "2021-08-11", "close": 275.87, "volume": 1746996.0}, {"date": "2021-08-12", "close": 286.28, "volume": 4200252.0}, {"date": "2021-08-13", "close": 291.52, "volume": 3281121.0}, {"date": "2021-08-16", "close": 282.17, "volume": 3109899.0}, {"date": "2021-08-17", "close": 278.0, "volume": 2168140.0}, {"date": "2021-08-18", "close": 280.0, "volume": 2345558.0}, {"date": "2021-08-19", "close": 279.45, "volume": 1790038.0}, {"date": "2021-08-20", "close": 266.67, "volume": 13193810.0}, {"date": "2021-08-23", "close": 276.44, "volume": 3624765.0}, {"date": "2021-08-24", "close": 281.37, "volume": 3635689.0}, {"date": "2021-08-25", "close": 283.76, "volume": 5236957.0}, {"date": "2021-08-26", "close": 305.26, "volume": 13031300.0}, {"date": "2021-08-27", "close": 297.71, "volume": 6587022.0}, {"date": "2021-08-30", "close": 297.85, "volume": 4996509.0}, {"date": "2021-08-31", "close": 304.35, "volume": 14711700.0}, {"date": "2021-09-01", "close": 301.02, "volume": 3567347.0}, {"date": "2021-09-02", "close": 306.89, "volume": 4906066.0}, {"date": "2021-09-03", "close": 310.0, "volume": 3634774.0}, {"date": "2021-09-07", "close": 312.49, "volume": 4303225.0}, {"date": "2021-09-08", "close": 318.1, "volume": 7135035.0}, {"date": "2021-09-09", "close": 319.97, "volume": 3907793.0}, {"date": "2021-09-10", "close": 318.54, "volume": 3313462.0}, {"date": "2021-09-13", "close": 318.45, "volume": 4096298.0}, {"date": "2021-09-14", "close": 319.25, "volume": 3555098.0}, {"date": "2021-09-15", "close": 324.08, "volume": 4161384.0}, {"date": "2021-09-16", "close": 323.52, "volume": 5274769.0}, {"date": "2021-09-17", "close": 322.8, "volume": 21114020.0}, {"date": "2021-09-20", "close": 310.07, "volume": 5003770.0}, {"date": "2021-09-21", "close": 314.27, "volume": 2655891.0}, {"date": "2021-09-22", "close": 315.11, "volume": 1835795.0}, {"date": "2021-09-23", "close": 321.5, "volume": 2089573.0}, {"date": "2021-09-24", "close": 316.47, "volume": 1600363.0}, {"date": "2021-09-27", "close": 311.2, "volume": 2027549.0}, {"date": "2021-09-28", "close": 298.0, "volume": 3450135.0}, {"date": "2021-09-29", "close": 293.8, "volume": 2164070.0}, {"date": "2021-09-30", "close": 302.43, "volume": 2591667.0}, {"date": "2021-10-01", "close": 303.72, "volume": 1727520.0}, {"date": "2021-10-04", "close": 294.68, "volume": 1955900.0}, {"date": "2021-10-05", "close": 300.28, "volume": 2131649.0}, {"date": "2021-10-06", "close": 309.62, "volume": 2018543.0}, {"date": "2021-10-07", "close": 320.05, "volume": 2548491.0}, {"date": "2021-10-08", "close": 313.52, "volume": 1793195.0}, {"date": "2021-10-11", "close": 309.79, "volume": 1184468.0}, {"date": "2021-10-12", "close": 312.94, "volume": 1738375.0}, {"date": "2021-10-13", "close": 327.85, "volume": 4610220.0}, {"date": "2021-10-14", "close": 332.12, "volume": 2731650.0}, {"date": "2021-10-15", "close": 333.57, "volume": 1729111.0}, {"date": "2021-10-18", "close": 337.88, "volume": 5323331.0}, {"date": "2021-10-19", "close": 339.74, "volume": 2371062.0}, {"date": "2021-10-20", "close": 334.13, "volume": 2093267.0}, {"date": "2021-10-21", "close": 342.05, "volume": 1514166.0}, {"date": "2021-10-22", "close": 339.78, "volume": 1025982.0}, {"date": "2021-10-25", "close": 341.5, "volume": 1134177.0}, {"date": "2021-10-26", "close": 342.24, "volume": 1637123.0}, {"date": "2021-10-27", "close": 347.1, "volume": 2656502.0}, {"date": "2021-10-28", "close": 348.0, "volume": 1753174.0}, {"date": "2021-10-29", "close": 353.84, "volume": 1687572.0}, {"date": "2021-11-01", "close": 357.73, "volume": 2139067.0}, {"date": "2021-11-02", "close": 359.64, "volume": 1582829.0}, {"date": "2021-11-03", "close": 353.14, "volume": 2566047.0}, {"date": "2021-11-04", "close": 356.79, "volume": 1468367.0}, {"date": "2021-11-05", "close": 364.8, "volume": 2103120.0}, {"date": "2021-11-08", "close": 370.73, "volume": 1527456.0}, {"date": "2021-11-09", "close": 376.7, "volume": 2128317.0}, {"date": "2021-11-10", "close": 361.08, "volume": 2362425.0}, {"date": "2021-11-11", "close": 369.14, "volume": 1587051.0}, {"date": "2021-11-12", "close": 386.5, "volume": 2997066.0}, {"date": "2021-11-15", "close": 393.7, "volume": 3745730.0}, {"date": "2021-11-16", "close": 401.89, "volume": 3374739.0}, {"date": "2021-11-17", "close": 398.0, "volume": 2837819.0}, {"date": "2021-11-18", "close": 397.43, "volume": 2799384.0}, {"date": "2021-11-19", "close": 392.15, "volume": 2335032.0}, {"date": "2021-11-22", "close": 355.96, "volume": 6071926.0}, {"date": "2021-11-23", "close": 343.57, "volume": 4762684.0}, {"date": "2021-11-24", "close": 355.36, "volume": 2380691.0}, {"date": "2021-11-26", "close": 362.6, "volume": 1571620.0}, {"date": "2021-11-29", "close": 364.78, "volume": 3126538.0}, {"date": "2021-11-30", "close": 340.15, "volume": 5545394.0}, {"date": "2021-12-01", "close": 311.0, "volume": 6871873.0}, {"date": "2021-12-02", "close": 360.28, "volume": 15083120.0}, {"date": "2021-12-03", "close": 345.11, "volume": 6019308.0}, {"date": "2021-12-06", "close": 341.66, "volume": 3865780.0}, {"date": "2021-12-07", "close": 363.25, "volume": 4377233.0}, {"date": "2021-12-08", "close": 370.28, "volume": 2675724.0}, {"date": "2021-12-09", "close": 361.32, "volume": 2464918.0}, {"date": "2021-12-10", "close": 371.24, "volume": 3679293.0}, {"date": "2021-12-13", "close": 353.91, "volume": 4800312.0}, {"date": "2021-12-14", "close": 350.6, "volume": 3623644.0}, {"date": "2021-12-15", "close": 360.34, "volume": 2847068.0}, {"date": "2021-12-16", "close": 324.98, "volume": 8171635.0}, {"date": "2021-12-17", "close": 332.33, "volume": 3842628.0}, {"date": "2021-12-20", "close": 331.07, "volume": 2065157.0}, {"date": "2021-12-21", "close": 354.82, "volume": 2793723.0}, {"date": "2021-12-22", "close": 358.1, "volume": 1828573.0}, {"date": "2021-12-23", "close": 349.22, "volume": 1540241.0}, {"date": "2021-12-27", "close": 351.99, "volume": 1324652.0}, {"date": "2021-12-28", "close": 340.18, "volume": 1787290.0}, {"date": "2021-12-29", "close": 344.21, "volume": 1739416.0}, {"date": "2021-12-30", "close": 340.63, "volume": 1272621.0}, {"date": "2021-12-31", "close": 338.75, "volume": 1697265.0}, {"date": "2022-01-03", "close": 332.01, "volume": 2596992.0}, {"date": "2022-01-04", "close": 315.53, "volume": 5695736.0}, {"date": "2022-01-05", "close": 296.87, "volume": 4431391.0}, {"date": "2022-01-06", "close": 297.09, "volume": 3936874.0}, {"date": "2022-01-07", "close": 299.68, "volume": 2700554.0}, {"date": "2022-01-10", "close": 302.73, "volume": 5469417.0}, {"date": "2022-01-11", "close": 301.27, "volume": 3083416.0}, {"date": "2022-01-12", "close": 307.14, "volume": 3630529.0}, {"date": "2022-01-13", "close": 291.76, "volume": 3076803.0}, {"date": "2022-01-14", "close": 289.59, "volume": 2888174.0}, {"date": "2022-01-18", "close": 287.68, "volume": 3849412.0}, {"date": "2022-01-19", "close": 282.56, "volume": 2887726.0}, {"date": "2022-01-20", "close": 279.27, "volume": 2747339.0}, {"date": "2022-01-21", "close": 267.56, "volume": 4507216.0}, {"date": "2022-01-24", "close": 277.5, "volume": 7170201.0}, {"date": "2022-01-25", "close": 263.43, "volume": 4707248.0}, {"date": "2022-01-26", "close": 253.1, "volume": 5117467.0}, {"date": "2022-01-27", "close": 244.72, "volume": 4670658.0}, {"date": "2022-01-28", "close": 253.52, "volume": 4990034.0}, {"date": "2022-01-31", "close": 275.9, "volume": 3984352.0}, {"date": "2022-02-01", "close": 283.76, "volume": 3219451.0}, {"date": "2022-02-02", "close": 268.28, "volume": 2751182.0}, {"date": "2022-02-03", "close": 256.26, "volume": 3197715.0}, {"date": "2022-02-04", "close": 275.72, "volume": 4393426.0}, {"date": "2022-02-07", "close": 293.19, "volume": 8317063.0}, {"date": "2022-02-08", "close": 293.51, "volume": 2717317.0}, {"date": "2022-02-09", "close": 307.94, "volume": 2730768.0}, {"date": "2022-02-10", "close": 311.11, "volume": 6054355.0}, {"date": "2022-02-11", "close": 293.69, "volume": 4693506.0}, {"date": "2022-02-14", "close": 291.13, "volume": 2506942.0}, {"date": "2022-02-15", "close": 300.0, "volume": 2756759.0}, {"date": "2022-02-16", "close": 304.7, "volume": 2929330.0}, {"date": "2022-02-17", "close": 286.28, "volume": 3381932.0}, {"date": "2022-02-18", "close": 273.77, "volume": 3939524.0}, {"date": "2022-02-22", "close": 267.78, "volume": 3624374.0}, {"date": "2022-02-23", "close": 252.63, "volume": 3094268.0}, {"date": "2022-02-24", "close": 269.87, "volume": 5006416.0}, {"date": "2022-02-25", "close": 269.42, "volume": 2730113.0}, {"date": "2022-02-28", "close": 265.66, "volume": 4496529.0}, {"date": "2022-03-01", "close": 263.19, "volume": 2975430.0}, {"date": "2022-03-02", "close": 264.69, "volume": 13372780.0}, {"date": "2022-03-03", "close": 224.02, "volume": 33628780.0}, {"date": "2022-03-04", "close": 209.65, "volume": 10412240.0}, {"date": "2022-03-07", "close": 193.0, "volume": 8270380.0}, {"date": "2022-03-08", "close": 191.61, "volume": 8598340.0}, {"date": "2022-03-09", "close": 207.56, "volume": 5929835.0}, {"date": "2022-03-10", "close": 197.85, "volume": 4517322.0}, {"date": "2022-03-11", "close": 180.42, "volume": 5857237.0}, {"date": "2022-03-14", "close": 166.75, "volume": 7706369.0}, {"date": "2022-03-15", "close": 170.78, "volume": 8147709.0}, {"date": "2022-03-16", "close": 197.84, "volume": 13954580.0}, {"date": "2022-03-17", "close": 208.85, "volume": 8301081.0}, {"date": "2022-03-18", "close": 222.85, "volume": 10058160.0}, {"date": "2022-03-21", "close": 212.97, "volume": 6802244.0}, {"date": "2022-03-22", "close": 224.96, "volume": 6100404.0}, {"date": "2022-03-23", "close": 222.24, "volume": 4043311.0}, {"date": "2022-03-24", "close": 227.57, "volume": 4723084.0}, {"date": "2022-03-25", "close": 219.81, "volume": 4538904.0}, {"date": "2022-03-28", "close": 235.89, "volume": 7485537.0}, {"date": "2022-03-29", "close": 239.67, "volume": 6886226.0}, {"date": "2022-03-30", "close": 231.63, "volume": 5388589.0}, {"date": "2022-03-31", "close": 229.13, "volume": 3842281.0}, {"date": "2022-04-01", "close": 234.81, "volume": 5847447.0}, {"date": "2022-04-04", "close": 241.23, "volume": 3384473.0}, {"date": "2022-04-05", "close": 227.09, "volume": 4820408.0}, {"date": "2022-04-06", "close": 212.09, "volume": 7872119.0}, {"date": "2022-04-07", "close": 213.88, "volume": 6089231.0}, {"date": "2022-04-08", "close": 208.34, "volume": 3947517.0}, {"date": "2022-04-11", "close": 208.53, "volume": 4482179.0}, {"date": "2022-04-12", "close": 210.94, "volume": 6790304.0}, {"date": "2022-04-13", "close": 214.41, "volume": 3393849.0}, {"date": "2022-04-14", "close": 198.63, "volume": 6470090.0}, {"date": "2022-04-18", "close": 192.39, "volume": 4037376.0}, {"date": "2022-04-19", "close": 197.43, "volume": 4517427.0}, {"date": "2022-04-20", "close": 185.98, "volume": 4713089.0}, {"date": "2022-04-21", "close": 175.14, "volume": 5417298.0}, {"date": "2022-04-22", "close": 173.8, "volume": 3986552.0}, {"date": "2022-04-25", "close": 186.94, "volume": 7585593.0}, {"date": "2022-04-26", "close": 178.76, "volume": 5078108.0}, {"date": "2022-04-27", "close": 174.95, "volume": 5688333.0}, {"date": "2022-04-28", "close": 185.71, "volume": 6166119.0}, {"date": "2022-04-29", "close": 171.44, "volume": 6805143.0}, {"date": "2022-05-02", "close": 177.76, "volume": 4614623.0}, {"date": "2022-05-03", "close": 176.42, "volume": 4610042.0}, {"date": "2022-05-04", "close": 186.0, "volume": 6957355.0}, {"date": "2022-05-05", "close": 166.18, "volume": 8838721.0}, {"date": "2022-05-06", "close": 155.27, "volume": 8785077.0}, {"date": "2022-05-09", "close": 143.29, "volume": 9364657.0}, {"date": "2022-05-10", "close": 143.76, "volume": 9287239.0}, {"date": "2022-05-11", "close": 132.88, "volume": 8271568.0}, {"date": "2022-05-12", "close": 140.6, "volume": 9381475.0}, {"date": "2022-05-13", "close": 158.36, "volume": 8540412.0}, {"date": "2022-05-16", "close": 144.51, "volume": 5964496.0}, {"date": "2022-05-17", "close": 145.81, "volume": 7512956.0}, {"date": "2022-05-18", "close": 137.76, "volume": 6221689.0}, {"date": "2022-05-19", "close": 146.82, "volume": 7643114.0}, {"date": "2022-05-20", "close": 141.49, "volume": 7485222.0}, {"date": "2022-05-23", "close": 138.85, "volume": 6250402.0}, {"date": "2022-05-24", "close": 129.63, "volume": 8593462.0}, {"date": "2022-05-25", "close": 132.77, "volume": 13474740.0}, {"date": "2022-05-26", "close": 126.8, "volume": 35730320.0}, {"date": "2022-05-27", "close": 129.91, "volume": 16797590.0}, {"date": "2022-05-31", "close": 127.65, "volume": 11346160.0}, {"date": "2022-06-01", "close": 126.15, "volume": 12114960.0}, {"date": "2022-06-02", "close": 138.24, "volume": 8477360.0}, {"date": "2022-06-03", "close": 129.82, "volume": 6696782.0}, {"date": "2022-06-06", "close": 128.07, "volume": 5189339.0}, {"date": "2022-06-07", "close": 131.26, "volume": 5812015.0}, {"date": "2022-06-08", "close": 135.57, "volume": 5157514.0}, {"date": "2022-06-09", "close": 133.23, "volume": 7253735.0}, {"date": "2022-06-10", "close": 122.42, "volume": 8900142.0}, {"date": "2022-06-13", "close": 113.3, "volume": 7139333.0}, {"date": "2022-06-14", "close": 113.87, "volume": 7119013.0}, {"date": "2022-06-15", "close": 122.54, "volume": 10479810.0}, {"date": "2022-06-16", "close": 114.38, "volume": 6207314.0}, {"date": "2022-06-17", "close": 119.38, "volume": 5754390.0}, {"date": "2022-06-21", "close": 122.54, "volume": 5005586.0}, {"date": "2022-06-22", "close": 127.36, "volume": 5996998.0}, {"date": "2022-06-23", "close": 143.11, "volume": 16880220.0}, {"date": "2022-06-24", "close": 151.53, "volume": 12204580.0}, {"date": "2022-06-27", "close": 148.15, "volume": 7273535.0}, {"date": "2022-06-28", "close": 143.76, "volume": 10125750.0}, {"date": "2022-06-29", "close": 143.03, "volume": 4794689.0}, {"date": "2022-06-30", "close": 139.06, "volume": 6208495.0}, {"date": "2022-07-01", "close": 144.53, "volume": 5787959.0}, {"date": "2022-07-05", "close": 154.9, "volume": 8432449.0}, {"date": "2022-07-06", "close": 154.0, "volume": 7381227.0}, {"date": "2022-07-07", "close": 159.07, "volume": 5823107.0}, {"date": "2022-07-08", "close": 159.68, "volume": 6302316.0}, {"date": "2022-07-11", "close": 155.4, "volume": 4141473.0}, {"date": "2022-07-12", "close": 145.43, "volume": 6783474.0}, {"date": "2022-07-13", "close": 149.6, "volume": 6728649.0}, {"date": "2022-07-14", "close": 146.2, "volume": 5345742.0}, {"date": "2022-07-15", "close": 147.95, "volume": 5836409.0}, {"date": "2022-07-18", "close": 146.47, "volume": 5710545.0}, {"date": "2022-07-19", "close": 146.46, "volume": 5782195.0}, {"date": "2022-07-20", "close": 156.9, "volume": 6461486.0}, {"date": "2022-07-21", "close": 157.73, "volume": 4598416.0}, {"date": "2022-07-22", "close": 142.99, "volume": 7918718.0}, {"date": "2022-07-25", "close": 140.26, "volume": 5922122.0}, {"date": "2022-07-26", "close": 130.12, "volume": 7205759.0}, {"date": "2022-07-27", "close": 141.3, "volume": 5513717.0}, {"date": "2022-07-28", "close": 143.28, "volume": 5740717.0}, {"date": "2022-07-29", "close": 149.91, "volume": 5250730.0}, {"date": "2022-08-01", "close": 150.98, "volume": 4463512.0}, {"date": "2022-08-02", "close": 153.37, "volume": 8107441.0}, {"date": "2022-08-03", "close": 162.37, "volume": 4851409.0}, {"date": "2022-08-04", "close": 160.76, "volume": 6346993.0}, {"date": "2022-08-05", "close": 165.53, "volume": 6519515.0}, {"date": "2022-08-08", "close": 170.85, "volume": 7010542.0}, {"date": "2022-08-09", "close": 160.55, "volume": 5224413.0}, {"date": "2022-08-10", "close": 174.4, "volume": 5664080.0}, {"date": "2022-08-11", "close": 167.88, "volume": 5681291.0}, {"date": "2022-08-12", "close": 168.68, "volume": 4699603.0}, {"date": "2022-08-15", "close": 170.44, "volume": 2858289.0}, {"date": "2022-08-16", "close": 167.35, "volume": 8487860.0}, {"date": "2022-08-17", "close": 161.29, "volume": 6578698.0}, {"date": "2022-08-18", "close": 161.75, "volume": 3289468.0}, {"date": "2022-08-19", "close": 153.94, "volume": 5412141.0}, {"date": "2022-08-22", "close": 151.61, "volume": 5550780.0}, {"date": "2022-08-23", "close": 153.07, "volume": 4570297.0}, {"date": "2022-08-24", "close": 159.49, "volume": 10260670.0}, {"date": "2022-08-25", "close": 196.28, "volume": 25258450.0}, {"date": "2022-08-26", "close": 197.71, "volume": 20065930.0}, {"date": "2022-08-29", "close": 186.43, "volume": 12045560.0}, {"date": "2022-08-30", "close": 184.74, "volume": 8443463.0}, {"date": "2022-08-31", "close": 180.95, "volume": 6554536.0}, {"date": "2022-09-01", "close": 173.15, "volume": 10505690.0}, {"date": "2022-09-02", "close": 171.49, "volume": 5650571.0}, {"date": "2022-09-06", "close": 169.8, "volume": 6166605.0}, {"date": "2022-09-07", "close": 177.76, "volume": 5629714.0}, {"date": "2022-09-08", "close": 179.48, "volume": 4499437.0}, {"date": "2022-09-09", "close": 188.19, "volume": 5486045.0}, {"date": "2022-09-12", "close": 195.21, "volume": 5118592.0}, {"date": "2022-09-13", "close": 187.43, "volume": 6699909.0}, {"date": "2022-09-14", "close": 197.98, "volume": 7329884.0}, {"date": "2022-09-15", "close": 196.49, "volume": 9619444.0}, {"date": "2022-09-16", "close": 184.67, "volume": 17813420.0}, {"date": "2022-09-19", "close": 187.7, "volume": 5645642.0}, {"date": "2022-09-20", "close": 182.74, "volume": 5059390.0}, {"date": "2022-09-21", "close": 178.72, "volume": 5461851.0}, {"date": "2022-09-22", "close": 171.79, "volume": 4940397.0}, {"date": "2022-09-23", "close": 172.13, "volume": 6000266.0}, {"date": "2022-09-26", "close": 165.11, "volume": 6180538.0}, {"date": "2022-09-27", "close": 169.86, "volume": 5913111.0}, {"date": "2022-09-28", "close": 173.84, "volume": 4399367.0}, {"date": "2022-09-29", "close": 170.34, "volume": 4193798.0}, {"date": "2022-09-30", "close": 169.96, "volume": 5494688.0}, {"date": "2022-10-03", "close": 172.51, "volume": 7354475.0}, {"date": "2022-10-04", "close": 183.81, "volume": 7314391.0}, {"date": "2022-10-05", "close": 185.35, "volume": 5278421.0}, {"date": "2022-10-06", "close": 188.91, "volume": 5291025.0}, {"date": "2022-10-07", "close": 175.1, "volume": 5408859.0}, {"date": "2022-10-10", "close": 159.05, "volume": 7934776.0}, {"date": "2022-10-11", "close": 153.53, "volume": 11775350.0}, {"date": "2022-10-12", "close": 158.53, "volume": 6810150.0}, {"date": "2022-10-13", "close": 156.25, "volume": 10040050.0}, {"date": "2022-10-14", "close": 152.38, "volume": 7112672.0}, {"date": "2022-10-17", "close": 167.54, "volume": 7588637.0}, {"date": "2022-10-18", "close": 173.17, "volume": 8277873.0}, {"date": "2022-10-19", "close": 171.04, "volume": 3096535.0}, {"date": "2022-10-20", "close": 174.04, "volume": 4625941.0}, {"date": "2022-10-21", "close": 177.1, "volume": 4027553.0}, {"date": "2022-10-24", "close": 174.77, "volume": 3253567.0}, {"date": "2022-10-25", "close": 181.82, "volume": 3652123.0}, {"date": "2022-10-26", "close": 169.45, "volume": 6582709.0}, {"date": "2022-10-27", "close": 169.11, "volume": 4082195.0}, {"date": "2022-10-28", "close": 159.69, "volume": 7836579.0}, {"date": "2022-10-31", "close": 160.3, "volume": 4302471.0}, {"date": "2022-11-01", "close": 159.5, "volume": 3153090.0}, {"date": "2022-11-02", "close": 147.75, "volume": 6244013.0}, {"date": "2022-11-03", "close": 150.47, "volume": 5935973.0}, {"date": "2022-11-04", "close": 132.31, "volume": 10787660.0}, {"date": "2022-11-07", "close": 129.1, "volume": 5756412.0}, {"date": "2022-11-08", "close": 129.16, "volume": 5532853.0}, {"date": "2022-11-09", "close": 126.26, "volume": 6133055.0}, {"date": "2022-11-10", "close": 145.38, "volume": 9755188.0}, {"date": "2022-11-11", "close": 159.41, "volume": 8671662.0}, {"date": "2022-11-14", "close": 157.84, "volume": 4577600.0}, {"date": "2022-11-15", "close": 163.49, "volume": 4142807.0}, {"date": "2022-11-16", "close": 154.15, "volume": 3800697.0}, {"date": "2022-11-17", "close": 147.69, "volume": 4557930.0}, {"date": "2022-11-18", "close": 146.2, "volume": 3133115.0}, {"date": "2022-11-21", "close": 141.14, "volume": 3535053.0}, {"date": "2022-11-22", "close": 143.36, "volume": 4006243.0}, {"date": "2022-11-23", "close": 146.45, "volume": 4295870.0}, {"date": "2022-11-25", "close": 144.72, "volume": 1823470.0}, {"date": "2022-11-28", "close": 141.07, "volume": 3527099.0}, {"date": "2022-11-29", "close": 136.56, "volume": 3725156.0}, {"date": "2022-11-30", "close": 142.9, "volume": 12668710.0}, {"date": "2022-12-01", "close": 154.04, "volume": 16528820.0}, {"date": "2022-12-02", "close": 149.74, "volume": 6909559.0}, {"date": "2022-12-05", "close": 135.63, "volume": 9420451.0}, {"date": "2022-12-06", "close": 136.73, "volume": 6452074.0}, {"date": "2022-12-07", "close": 137.41, "volume": 5861205.0}, {"date": "2022-12-08", "close": 142.87, "volume": 5654535.0}, {"date": "2022-12-09", "close": 144.53, "volume": 4635825.0}, {"date": "2022-12-12", "close": 150.88, "volume": 5909767.0}, {"date": "2022-12-13", "close": 150.58, "volume": 7242052.0}, {"date": "2022-12-14", "close": 149.2, "volume": 6486154.0}, {"date": "2022-12-15", "close": 142.65, "volume": 4467890.0}, {"date": "2022-12-16", "close": 142.45, "volume": 6432756.0}, {"date": "2022-12-19", "close": 138.1, "volume": 3851536.0}, {"date": "2022-12-20", "close": 141.21, "volume": 3622313.0}, {"date": "2022-12-21", "close": 146.75, "volume": 3649535.0}, {"date": "2022-12-22", "close": 140.37, "volume": 4408688.0}, {"date": "2022-12-23", "close": 138.49, "volume": 2669576.0}, {"date": "2022-12-27", "close": 137.76, "volume": 2706977.0}, {"date": "2022-12-28", "close": 138.42, "volume": 2963594.0}, {"date": "2022-12-29", "close": 142.38, "volume": 3468842.0}, {"date": "2022-12-30", "close": 143.54, "volume": 2901853.0}, {"date": "2023-01-03", "close": 135.5, "volume": 4441952.0}, {"date": "2023-01-04", "close": 130.44, "volume": 6672904.0}, {"date": "2023-01-05", "close": 121.56, "volume": 8231751.0}, {"date": "2023-01-06", "close": 124.06, "volume": 5827362.0}, {"date": "2023-01-09", "close": 134.43, "volume": 8192948.0}, {"date": "2023-01-10", "close": 137.94, "volume": 4518407.0}, {"date": "2023-01-11", "close": 139.71, "volume": 4290297.0}, {"date": "2023-01-12", "close": 142.14, "volume": 3810038.0}, {"date": "2023-01-13", "close": 140.87, "volume": 4919267.0}, {"date": "2023-01-17", "close": 145.72, "volume": 4607410.0}, {"date": "2023-01-18", "close": 140.11, "volume": 4336969.0}, {"date": "2023-01-19", "close": 135.24, "volume": 4916404.0}, {"date": "2023-01-20", "close": 144.82, "volume": 4714237.0}, {"date": "2023-01-23", "close": 150.3, "volume": 4562743.0}, {"date": "2023-01-24", "close": 145.79, "volume": 4086142.0}, {"date": "2023-01-25", "close": 144.44, "volume": 7460129.0}, {"date": "2023-01-26", "close": 152.45, "volume": 4450235.0}, {"date": "2023-01-27", "close": 159.36, "volume": 11486770.0}, {"date": "2023-01-30", "close": 152.92, "volume": 4239451.0}, {"date": "2023-01-31", "close": 156.44, "volume": 5216153.0}, {"date": "2023-02-01", "close": 165.22, "volume": 5056080.0}, {"date": "2023-02-02", "close": 178.05, "volume": 8578224.0}, {"date": "2023-02-03", "close": 163.29, "volume": 7312943.0}, {"date": "2023-02-06", "close": 158.07, "volume": 5708704.0}, {"date": "2023-02-07", "close": 160.77, "volume": 5343248.0}, {"date": "2023-02-08", "close": 159.06, "volume": 3845306.0}, {"date": "2023-02-09", "close": 162.68, "volume": 4534121.0}, {"date": "2023-02-10", "close": 157.33, "volume": 4156649.0}, {"date": "2023-02-13", "close": 161.96, "volume": 3615724.0}, {"date": "2023-02-14", "close": 171.02, "volume": 4994848.0}, {"date": "2023-02-15", "close": 175.28, "volume": 4445096.0}, {"date": "2023-02-16", "close": 164.4, "volume": 4784586.0}, {"date": "2023-02-17", "close": 154.08, "volume": 7951490.0}, {"date": "2023-02-21", "close": 151.26, "volume": 3410995.0}, {"date": "2023-02-22", "close": 150.66, "volume": 4101858.0}, {"date": "2023-02-23", "close": 153.12, "volume": 4105824.0}, {"date": "2023-02-24", "close": 148.44, "volume": 3791718.0}, {"date": "2023-02-27", "close": 154.65, "volume": 4499976.0}, {"date": "2023-02-28", "close": 154.38, "volume": 4395010.0}, {"date": "2023-03-01", "close": 154.5, "volume": 8186394.0}, {"date": "2023-03-02", "close": 135.28, "volume": 25866460.0}, {"date": "2023-03-03", "close": 142.11, "volume": 9894354.0}, {"date": "2023-03-06", "close": 142.07, "volume": 5419188.0}, {"date": "2023-03-07", "close": 142.45, "volume": 4371918.0}, {"date": "2023-03-08", "close": 142.65, "volume": 3831703.0}, {"date": "2023-03-09", "close": 136.3, "volume": 5078181.0}, {"date": "2023-03-10", "close": 131.46, "volume": 8882289.0}, {"date": "2023-03-13", "close": 137.73, "volume": 7589634.0}, {"date": "2023-03-14", "close": 139.82, "volume": 6550384.0}, {"date": "2023-03-15", "close": 139.58, "volume": 4008229.0}, {"date": "2023-03-16", "close": 138.92, "volume": 4689052.0}, {"date": "2023-03-17", "close": 135.62, "volume": 5409629.0}, {"date": "2023-03-20", "close": 135.47, "volume": 3577383.0}, {"date": "2023-03-21", "close": 141.47, "volume": 4402331.0}, {"date": "2023-03-22", "close": 135.63, "volume": 4525711.0}, {"date": "2023-03-23", "close": 140.57, "volume": 6318822.0}, {"date": "2023-03-24", "close": 136.53, "volume": 3657496.0}, {"date": "2023-03-27", "close": 134.97, "volume": 3940424.0}, {"date": "2023-03-28", "close": 134.81, "volume": 2692733.0}, {"date": "2023-03-29", "close": 137.46, "volume": 4051078.0}, {"date": "2023-03-30", "close": 142.11, "volume": 5171853.0}, {"date": "2023-03-31", "close": 154.29, "volume": 8611582.0}, {"date": "2023-04-03", "close": 150.0, "volume": 4290127.0}, {"date": "2023-04-04", "close": 155.43, "volume": 9213654.0}, {"date": "2023-04-05", "close": 146.48, "volume": 5422068.0}, {"date": "2023-04-06", "close": 145.68, "volume": 3326902.0}, {"date": "2023-04-10", "close": 147.77, "volume": 3484912.0}, {"date": "2023-04-11", "close": 139.19, "volume": 10945820.0}, {"date": "2023-04-12", "close": 139.66, "volume": 6993540.0}, {"date": "2023-04-13", "close": 141.38, "volume": 4832512.0}, {"date": "2023-04-14", "close": 142.13, "volume": 5472627.0}, {"date": "2023-04-17", "close": 145.26, "volume": 3970463.0}, {"date": "2023-04-18", "close": 145.89, "volume": 4021831.0}, {"date": "2023-04-19", "close": 144.55, "volume": 2887438.0}, {"date": "2023-04-20", "close": 142.72, "volume": 2993922.0}, {"date": "2023-04-21", "close": 145.19, "volume": 3672166.0}, {"date": "2023-04-24", "close": 142.51, "volume": 3472436.0}, {"date": "2023-04-25", "close": 135.48, "volume": 7176410.0}, {"date": "2023-04-26", "close": 147.06, "volume": 9439700.0}, {"date": "2023-04-27", "close": 148.77, "volume": 5736423.0}, {"date": "2023-04-28", "close": 148.08, "volume": 5223139.0}, {"date": "2023-05-01", "close": 146.97, "volume": 3011139.0}, {"date": "2023-05-02", "close": 144.84, "volume": 2845502.0}, {"date": "2023-05-03", "close": 144.64, "volume": 3309104.0}, {"date": "2023-05-04", "close": 155.27, "volume": 7030450.0}, {"date": "2023-05-05", "close": 154.17, "volume": 4538512.0}, {"date": "2023-05-08", "close": 160.42, "volume": 5587240.0}, {"date": "2023-05-09", "close": 163.87, "volume": 3770447.0}, {"date": "2023-05-10", "close": 172.04, "volume": 6799409.0}, {"date": "2023-05-11", "close": 170.07, "volume": 3466383.0}, {"date": "2023-05-12", "close": 167.4, "volume": 4041019.0}, {"date": "2023-05-15", "close": 172.05, "volume": 3436500.0}, {"date": "2023-05-16", "close": 171.71, "volume": 3482860.0}, {"date": "2023-05-17", "close": 174.02, "volume": 4335566.0}, {"date": "2023-05-18", "close": 184.31, "volume": 7229138.0}, {"date": "2023-05-19", "close": 176.82, "volume": 6704978.0}, {"date": "2023-05-22", "close": 178.47, "volume": 4424320.0}, {"date": "2023-05-23", "close": 175.16, "volume": 4558489.0}, {"date": "2023-05-24", "close": 177.14, "volume": 10020840.0}, {"date": "2023-05-25", "close": 147.91, "volume": 23970000.0}, {"date": "2023-05-26", "close": 150.01, "volume": 11512200.0}, {"date": "2023-05-30", "close": 158.65, "volume": 9655841.0}, {"date": "2023-05-31", "close": 165.36, "volume": 14605660.0}, {"date": "2023-06-01", "close": 167.28, "volume": 5597720.0}, {"date": "2023-06-02", "close": 175.21, "volume": 9757340.0}, {"date": "2023-06-05", "close": 181.75, "volume": 5608728.0}, {"date": "2023-06-06", "close": 182.22, "volume": 5827714.0}, {"date": "2023-06-07", "close": 169.07, "volume": 8407551.0}, {"date": "2023-06-08", "close": 174.31, "volume": 5847401.0}, {"date": "2023-06-09", "close": 170.65, "volume": 5314504.0}, {"date": "2023-06-12", "close": 171.89, "volume": 5098018.0}, {"date": "2023-06-13", "close": 173.44, "volume": 4182986.0}, {"date": "2023-06-14", "close": 181.07, "volume": 6664442.0}, {"date": "2023-06-15", "close": 190.98, "volume": 9779343.0}, {"date": "2023-06-16", "close": 184.18, "volume": 6589530.0}, {"date": "2023-06-20", "close": 179.08, "volume": 5305499.0}, {"date": "2023-06-21", "close": 173.39, "volume": 5463254.0}, {"date": "2023-06-22", "close": 178.6, "volume": 5189855.0}, {"date": "2023-06-23", "close": 178.25, "volume": 6259299.0}, {"date": "2023-06-26", "close": 169.84, "volume": 6906768.0}, {"date": "2023-06-27", "close": 177.02, "volume": 9516416.0}, {"date": "2023-06-28", "close": 183.85, "volume": 13895560.0}, {"date": "2023-06-29", "close": 175.77, "volume": 9010567.0}, {"date": "2023-06-30", "close": 175.98, "volume": 7345166.0}, {"date": "2023-07-03", "close": 176.99, "volume": 2665332.0}, {"date": "2023-07-05", "close": 172.55, "volume": 6166775.0}, {"date": "2023-07-06", "close": 172.19, "volume": 4752968.0}, {"date": "2023-07-07", "close": 170.61, "volume": 3212306.0}, {"date": "2023-07-10", "close": 169.65, "volume": 6857264.0}, {"date": "2023-07-11", "close": 172.05, "volume": 4267383.0}, {"date": "2023-07-12", "close": 171.93, "volume": 4546896.0}, {"date": "2023-07-13", "close": 184.22, "volume": 8873521.0}, {"date": "2023-07-14", "close": 180.79, "volume": 5361029.0}, {"date": "2023-07-17", "close": 184.21, "volume": 3675461.0}, {"date": "2023-07-18", "close": 188.2, "volume": 4361144.0}, {"date": "2023-07-19", "close": 185.45, "volume": 3933188.0}, {"date": "2023-07-20", "close": 176.33, "volume": 6092855.0}, {"date": "2023-07-21", "close": 175.9, "volume": 4020471.0}, {"date": "2023-07-24", "close": 174.8, "volume": 3464828.0}, {"date": "2023-07-25", "close": 179.29, "volume": 3775621.0}, {"date": "2023-07-26", "close": 170.0, "volume": 6916274.0}, {"date": "2023-07-27", "close": 168.27, "volume": 4820652.0}, {"date": "2023-07-28", "close": 174.83, "volume": 4764960.0}, {"date": "2023-07-31", "close": 177.71, "volume": 3489661.0}, {"date": "2023-08-01", "close": 176.58, "volume": 2464778.0}, {"date": "2023-08-02", "close": 164.6, "volume": 5348439.0}, {"date": "2023-08-03", "close": 161.05, "volume": 7812111.0}, {"date": "2023-08-04", "close": 166.67, "volume": 7332568.0}, {"date": "2023-08-07", "close": 166.67, "volume": 3540487.0}, {"date": "2023-08-08", "close": 156.33, "volume": 11725250.0}, {"date": "2023-08-09", "close": 154.07, "volume": 4363803.0}, {"date": "2023-08-10", "close": 155.02, "volume": 3248942.0}, {"date": "2023-08-11", "close": 153.37, "volume": 3974439.0}, {"date": "2023-08-14", "close": 152.86, "volume": 3136721.0}, {"date": "2023-08-15", "close": 151.1, "volume": 2644577.0}, {"date": "2023-08-16", "close": 149.69, "volume": 3561562.0}, {"date": "2023-08-17", "close": 146.94, "volume": 4348368.0}, {"date": "2023-08-18", "close": 147.63, "volume": 5852293.0}, {"date": "2023-08-21", "close": 151.88, "volume": 5671008.0}, {"date": "2023-08-22", "close": 152.58, "volume": 4994093.0}, {"date": "2023-08-23", "close": 155.7, "volume": 10302590.0}, {"date": "2023-08-24", "close": 147.67, "volume": 14065810.0}, {"date": "2023-08-25", "close": 152.55, "volume": 6322800.0}, {"date": "2023-08-28", "close": 148.75, "volume": 5474615.0}, {"date": "2023-08-29", "close": 153.3, "volume": 4601099.0}, {"date": "2023-08-30", "close": 155.34, "volume": 3573080.0}, {"date": "2023-08-31", "close": 156.85, "volume": 4404132.0}, {"date": "2023-09-01", "close": 157.08, "volume": 3685404.0}, {"date": "2023-09-05", "close": 159.38, "volume": 3219056.0}, {"date": "2023-09-06", "close": 157.49, "volume": 2161261.0}, {"date": "2023-09-07", "close": 159.84, "volume": 2884181.0}, {"date": "2023-09-08", "close": 165.95, "volume": 7728682.0}, {"date": "2023-09-11", "close": 170.17, "volume": 5628752.0}, {"date": "2023-09-12", "close": 166.83, "volume": 3957143.0}, {"date": "2023-09-13", "close": 165.34, "volume": 2714538.0}, {"date": "2023-09-14", "close": 162.98, "volume": 4021612.0}, {"date": "2023-09-15", "close": 162.41, "volume": 6661747.0}, {"date": "2023-09-18", "close": 161.45, "volume": 2368142.0}, {"date": "2023-09-19", "close": 159.74, "volume": 3794632.0}, {"date": "2023-09-20", "close": 158.63, "volume": 3341733.0}, {"date": "2023-09-21", "close": 149.03, "volume": 6629347.0}, {"date": "2023-09-22", "close": 149.7, "volume": 2916354.0}, {"date": "2023-09-25", "close": 149.74, "volume": 3271861.0}, {"date": "2023-09-26", "close": 147.05, "volume": 3225165.0}, {"date": "2023-09-27", "close": 147.52, "volume": 3515837.0}, {"date": "2023-09-28", "close": 151.12, "volume": 5110053.0}, {"date": "2023-09-29", "close": 152.77, "volume": 4295518.0}, {"date": "2023-10-02", "close": 151.17, "volume": 3414823.0}, {"date": "2023-10-03", "close": 148.79, "volume": 4035759.0}, {"date": "2023-10-04", "close": 151.96, "volume": 3040209.0}, {"date": "2023-10-05", "close": 150.25, "volume": 3931654.0}, {"date": "2023-10-06", "close": 159.95, "volume": 5659676.0}, {"date": "2023-10-09", "close": 161.81, "volume": 2901524.0}, {"date": "2023-10-10", "close": 163.13, "volume": 3207673.0}, {"date": "2023-10-11", "close": 163.54, "volume": 2263249.0}, {"date": "2023-10-12", "close": 159.96, "volume": 2872230.0}, {"date": "2023-10-13", "close": 157.16, "volume": 2818908.0}, {"date": "2023-10-16", "close": 162.13, "volume": 2777002.0}, {"date": "2023-10-17", "close": 159.39, "volume": 3376002.0}, {"date": "2023-10-18", "close": 153.23, "volume": 3229186.0}, {"date": "2023-10-19", "close": 153.43, "volume": 2687485.0}, {"date": "2023-10-20", "close": 147.67, "volume": 3651742.0}, {"date": "2023-10-23", "close": 148.59, "volume": 2861430.0}, {"date": "2023-10-24", "close": 151.12, "volume": 2460125.0}, {"date": "2023-10-25", "close": 142.4, "volume": 4543594.0}, {"date": "2023-10-26", "close": 140.84, "volume": 4801111.0}, {"date": "2023-10-27", "close": 143.38, "volume": 3393761.0}, {"date": "2023-10-30", "close": 144.16, "volume": 2089728.0}, {"date": "2023-10-31", "close": 145.13, "volume": 2860416.0}, {"date": "2023-11-01", "close": 144.26, "volume": 3688286.0}, {"date": "2023-11-02", "close": 142.75, "volume": 6822701.0}, {"date": "2023-11-03", "close": 149.99, "volume": 5105651.0}, {"date": "2023-11-06", "close": 144.2, "volume": 4881540.0}, {"date": "2023-11-07", "close": 159.57, "volume": 12553290.0}, {"date": "2023-11-08", "close": 158.58, "volume": 4197978.0}, {"date": "2023-11-09", "close": 156.35, "volume": 3982258.0}, {"date": "2023-11-10", "close": 160.4, "volume": 3982683.0}, {"date": "2023-11-13", "close": 158.7, "volume": 3286665.0}, {"date": "2023-11-14", "close": 165.86, "volume": 5141766.0}, {"date": "2023-11-15", "close": 163.03, "volume": 4150023.0}, {"date": "2023-11-16", "close": 160.97, "volume": 3358519.0}, {"date": "2023-11-17", "close": 161.85, "volume": 1896456.0}, {"date": "2023-11-20", "close": 166.73, "volume": 3755270.0}, {"date": "2023-11-21", "close": 166.67, "volume": 2834590.0}, {"date": "2023-11-22", "close": 168.92, "volume": 3015395.0}, {"date": "2023-11-24", "close": 171.16, "volume": 1738385.0}, {"date": "2023-11-27", "close": 170.3, "volume": 4214149.0}, {"date": "2023-11-28", "close": 171.55, "volume": 3829799.0}, {"date": "2023-11-29", "close": 175.32, "volume": 10298420.0}, {"date": "2023-11-30", "close": 187.68, "volume": 22593510.0}, {"date": "2023-12-01", "close": 185.97, "volume": 10315160.0}, {"date": "2023-12-04", "close": 188.3, "volume": 8530965.0}, {"date": "2023-12-05", "close": 186.16, "volume": 4060490.0}, {"date": "2023-12-06", "close": 184.47, "volume": 5358674.0}, {"date": "2023-12-07", "close": 187.31, "volume": 4824379.0}, {"date": "2023-12-08", "close": 190.67, "volume": 5294921.0}, {"date": "2023-12-11", "close": 192.99, "volume": 7350847.0}, {"date": "2023-12-12", "close": 193.49, "volume": 3825737.0}, {"date": "2023-12-13", "close": 196.55, "volume": 5331339.0}, {"date": "2023-12-14", "close": 200.86, "volume": 7937720.0}, {"date": "2023-12-15", "close": 199.01, "volume": 6241938.0}, {"date": "2023-12-18", "close": 198.97, "volume": 3461687.0}, {"date": "2023-12-19", "close": 199.02, "volume": 2963399.0}, {"date": "2023-12-20", "close": 194.28, "volume": 3222933.0}, {"date": "2023-12-21", "close": 196.79, "volume": 4213726.0}, {"date": "2023-12-22", "close": 195.67, "volume": 2448826.0}, {"date": "2023-12-26", "close": 198.56, "volume": 3639359.0}, {"date": "2023-12-27", "close": 198.71, "volume": 4957172.0}, {"date": "2023-12-28", "close": 201.23, "volume": 3823822.0}, {"date": "2023-12-29", "close": 199.0, "volume": 3598227.0}, {"date": "2024-01-02", "close": 189.12, "volume": 5173265.0}, {"date": "2024-01-03", "close": 184.21, "volume": 4292018.0}, {"date": "2024-01-04", "close": 183.72, "volume": 4270281.0}, {"date": "2024-01-05", "close": 189.12, "volume": 5269755.0}, {"date": "2024-01-08", "close": 196.35, "volume": 4562048.0}, {"date": "2024-01-09", "close": 196.9, "volume": 3153581.0}, {"date": "2024-01-10", "close": 197.4, "volume": 4179593.0}, {"date": "2024-01-11", "close": 195.62, "volume": 5012565.0}, {"date": "2024-01-12", "close": 191.26, "volume": 4982352.0}, {"date": "2024-01-16", "close": 188.02, "volume": 4833391.0}, {"date": "2024-01-17", "close": 188.12, "volume": 3756668.0}, {"date": "2024-01-18", "close": 186.61, "volume": 4989985.0}, {"date": "2024-01-19", "close": 193.12, "volume": 4523267.0}, {"date": "2024-01-22", "close": 199.08, "volume": 6471888.0}, {"date": "2024-01-23", "close": 205.58, "volume": 8763276.0}, {"date": "2024-01-24", "close": 203.81, "volume": 8127759.0}, {"date": "2024-01-25", "close": 206.01, "volume": 4804154.0}, {"date": "2024-01-26", "close": 202.51, "volume": 3799060.0}, {"date": "2024-01-29", "close": 209.54, "volume": 5288749.0}, {"date": "2024-01-30", "close": 206.25, "volume": 4415381.0}, {"date": "2024-01-31", "close": 195.64, "volume": 6296755.0}, {"date": "2024-02-01", "close": 199.94, "volume": 3260591.0}, {"date": "2024-02-02", "close": 218.76, "volume": 11911520.0}, {"date": "2024-02-05", "close": 215.6, "volume": 5552565.0}, {"date": "2024-02-06", "close": 213.68, "volume": 5159941.0}, {"date": "2024-02-07", "close": 218.23, "volume": 3920972.0}, {"date": "2024-02-08", "close": 222.9, "volume": 6119851.0}, {"date": "2024-02-09", "close": 233.28, "volume": 8263401.0}, {"date": "2024-02-12", "close": 232.16, "volume": 5383662.0}, {"date": "2024-02-13", "close": 227.57, "volume": 4851114.0}, {"date": "2024-02-14", "close": 236.0, "volume": 3741915.0}, {"date": "2024-02-15", "close": 232.4, "volume": 3617604.0}, {"date": "2024-02-16", "close": 230.31, "volume": 3604068.0}, {"date": "2024-02-20", "close": 220.08, "volume": 6028646.0}, {"date": "2024-02-21", "close": 216.21, "volume": 3596578.0}, {"date": "2024-02-22", "close": 225.62, "volume": 5847729.0}, {"date": "2024-02-23", "close": 229.34, "volume": 4527953.0}, {"date": "2024-02-26", "close": 230.93, "volume": 4820595.0}, {"date": "2024-02-27", "close": 234.03, "volume": 4810315.0}, {"date": "2024-02-28", "close": 230.0, "volume": 19406240.0}, {"date": "2024-02-29", "close": 188.28, "volume": 42311350.0}, {"date": "2024-03-01", "close": 186.72, "volume": 17265860.0}, {"date": "2024-03-04", "close": 177.93, "volume": 16342260.0}, {"date": "2024-03-05", "close": 167.75, "volume": 14716890.0}, {"date": "2024-03-06", "close": 167.0, "volume": 12733360.0}, {"date": "2024-03-07", "close": 168.44, "volume": 9049602.0}, {"date": "2024-03-08", "close": 162.4, "volume": 9368999.0}, {"date": "2024-03-11", "close": 162.29, "volume": 6026073.0}, {"date": "2024-03-12", "close": 161.95, "volume": 7386921.0}, {"date": "2024-03-13", "close": 162.31, "volume": 5866709.0}, {"date": "2024-03-14", "close": 158.92, "volume": 5999111.0}, {"date": "2024-03-15", "close": 156.97, "volume": 8280637.0}, {"date": "2024-03-18", "close": 156.31, "volume": 7127229.0}, {"date": "2024-03-19", "close": 157.7, "volume": 6644858.0}, {"date": "2024-03-20", "close": 163.04, "volume": 7596629.0}, {"date": "2024-03-21", "close": 158.39, "volume": 11393370.0}, {"date": "2024-03-22", "close": 159.03, "volume": 4085102.0}, {"date": "2024-03-25", "close": 158.14, "volume": 3108718.0}, {"date": "2024-03-26", "close": 158.02, "volume": 4069083.0}, {"date": "2024-03-27", "close": 160.04, "volume": 4698138.0}, {"date": "2024-03-28", "close": 161.6, "volume": 10106910.0}, {"date": "2024-04-01", "close": 160.52, "volume": 3928834.0}, {"date": "2024-04-02", "close": 156.19, "volume": 5615491.0}, {"date": "2024-04-03", "close": 153.02, "volume": 6147013.0}, {"date": "2024-04-04", "close": 151.34, "volume": 6249543.0}, {"date": "2024-04-05", "close": 153.86, "volume": 5120008.0}, {"date": "2024-04-08", "close": 154.86, "volume": 2682723.0}, {"date": "2024-04-09", "close": 155.58, "volume": 3412176.0}, {"date": "2024-04-10", "close": 152.97, "volume": 3602446.0}, {"date": "2024-04-11", "close": 159.35, "volume": 5737466.0}, {"date": "2024-04-12", "close": 158.56, "volume": 4663615.0}, {"date": "2024-04-15", "close": 151.98, "volume": 5929197.0}, {"date": "2024-04-16", "close": 150.3, "volume": 4705665.0}, {"date": "2024-04-17", "close": 148.8, "volume": 3767066.0}, {"date": "2024-04-18", "close": 148.41, "volume": 3795534.0}, {"date": "2024-04-19", "close": 145.45, "volume": 4974560.0}, {"date": "2024-04-22", "close": 147.21, "volume": 3736481.0}, {"date": "2024-04-23", "close": 151.17, "volume": 4826509.0}, {"date": "2024-04-24", "close": 154.99, "volume": 3972698.0}, {"date": "2024-04-25", "close": 152.5, "volume": 3965032.0}, {"date": "2024-04-26", "close": 158.13, "volume": 6533260.0}, {"date": "2024-04-29", "close": 157.44, "volume": 5168711.0}, {"date": "2024-04-30", "close": 155.2, "volume": 4016193.0}, {"date": "2024-05-01", "close": 156.14, "volume": 3423066.0}, {"date": "2024-05-02", "close": 157.77, "volume": 2671605.0}, {"date": "2024-05-03", "close": 159.32, "volume": 3660233.0}, {"date": "2024-05-06", "close": 163.68, "volume": 3198506.0}, {"date": "2024-05-07", "close": 159.09, "volume": 4569262.0}, {"date": "2024-05-08", "close": 157.78, "volume": 2632188.0}, {"date": "2024-05-09", "close": 155.87, "volume": 2560789.0}, {"date": "2024-05-10", "close": 157.15, "volume": 2443791.0}, {"date": "2024-05-13", "close": 159.79, "volume": 3180658.0}, {"date": "2024-05-14", "close": 160.95, "volume": 2831068.0}, {"date": "2024-05-15", "close": 164.37, "volume": 4147204.0}, {"date": "2024-05-16", "close": 165.04, "volume": 3021504.0}, {"date": "2024-05-17", "close": 161.86, "volume": 3625310.0}, {"date": "2024-05-20", "close": 164.78, "volume": 3545117.0}, {"date": "2024-05-21", "close": 162.71, "volume": 4051344.0}, {"date": "2024-05-22", "close": 163.34, "volume": 9912492.0}, {"date": "2024-05-23", "close": 154.58, "volume": 19511070.0}, {"date": "2024-05-24", "close": 156.16, "volume": 6026313.0}, {"date": "2024-05-28", "close": 150.74, "volume": 6453661.0}, {"date": "2024-05-29", "close": 148.19, "volume": 4880099.0}, {"date": "2024-05-30", "close": 140.95, "volume": 9278593.0}, {"date": "2024-05-31", "close": 136.18, "volume": 14049230.0}, {"date": "2024-06-03", "close": 136.93, "volume": 7549696.0}, {"date": "2024-06-04", "close": 137.0, "volume": 7627449.0}, {"date": "2024-06-05", "close": 134.29, "volume": 15919830.0}, {"date": "2024-06-06", "close": 132.04, "volume": 8261026.0}, {"date": "2024-06-07", "close": 131.21, "volume": 4355403.0}, {"date": "2024-06-10", "close": 126.76, "volume": 10827260.0}, {"date": "2024-06-11", "close": 128.48, "volume": 10559380.0}, {"date": "2024-06-12", "close": 130.33, "volume": 8926949.0}, {"date": "2024-06-13", "close": 125.9, "volume": 8837915.0}, {"date": "2024-06-14", "close": 127.17, "volume": 6820093.0}, {"date": "2024-06-17", "close": 130.67, "volume": 6477642.0}, {"date": "2024-06-18", "close": 127.6, "volume": 5982688.0}, {"date": "2024-06-20", "close": 126.62, "volume": 6156742.0}, {"date": "2024-06-21", "close": 127.8, "volume": 13046980.0}, {"date": "2024-06-24", "close": 124.8, "volume": 6863383.0}, {"date": "2024-06-25", "close": 124.21, "volume": 9696437.0}, {"date": "2024-06-26", "close": 129.13, "volume": 10888460.0}, {"date": "2024-06-27", "close": 133.92, "volume": 8488889.0}, {"date": "2024-06-28", "close": 135.09, "volume": 8129297.0}, {"date": "2024-07-01", "close": 142.77, "volume": 9889092.0}, {"date": "2024-07-02", "close": 141.92, "volume": 6648560.0}, {"date": "2024-07-03", "close": 142.86, "volume": 3290913.0}, {"date": "2024-07-05", "close": 143.02, "volume": 6164583.0}, {"date": "2024-07-08", "close": 141.57, "volume": 4480577.0}, {"date": "2024-07-09", "close": 137.46, "volume": 6558042.0}, {"date": "2024-07-10", "close": 137.5, "volume": 5835329.0}, {"date": "2024-07-11", "close": 138.18, "volume": 5994093.0}, {"date": "2024-07-12", "close": 135.75, "volume": 8103603.0}, {"date": "2024-07-15", "close": 133.72, "volume": 5533571.0}, {"date": "2024-07-16", "close": 136.21, "volume": 3704706.0}, {"date": "2024-07-17", "close": 135.1, "volume": 6156168.0}, {"date": "2024-07-18", "close": 129.84, "volume": 3869943.0}, {"date": "2024-07-19", "close": 129.85, "volume": 3411236.0}, {"date": "2024-07-22", "close": 131.15, "volume": 3802078.0}, {"date": "2024-07-23", "close": 132.6, "volume": 3254229.0}, {"date": "2024-07-24", "close": 125.62, "volume": 6000734.0}, {"date": "2024-07-25", "close": 129.59, "volume": 5349140.0}, {"date": "2024-07-26", "close": 129.0, "volume": 3377909.0}, {"date": "2024-07-29", "close": 129.57, "volume": 3955310.0}, {"date": "2024-07-30", "close": 128.88, "volume": 6475340.0}, {"date": "2024-07-31", "close": 130.38, "volume": 5498317.0}, {"date": "2024-08-01", "close": 124.2, "volume": 7684768.0}, {"date": "2024-08-02", "close": 119.77, "volume": 8260332.0}, {"date": "2024-08-05", "close": 112.63, "volume": 6874151.0}, {"date": "2024-08-06", "close": 114.82, "volume": 5342579.0}, {"date": "2024-08-07", "close": 115.1, "volume": 5616914.0}, {"date": "2024-08-08", "close": 121.6, "volume": 4556413.0}, {"date": "2024-08-09", "close": 124.41, "volume": 3685865.0}, {"date": "2024-08-12", "close": 123.03, "volume": 2662605.0}, {"date": "2024-08-13", "close": 127.06, "volume": 3797623.0}, {"date": "2024-08-14", "close": 127.3, "volume": 3289028.0}, {"date": "2024-08-15", "close": 127.05, "volume": 8167942.0}, {"date": "2024-08-16", "close": 128.04, "volume": 6261926.0}, {"date": "2024-08-19", "close": 131.42, "volume": 5326410.0}, {"date": "2024-08-20", "close": 131.92, "volume": 4929412.0}, {"date": "2024-08-21", "close": 135.06, "volume": 16442970.0}, {"date": "2024-08-22", "close": 115.21, "volume": 37236880.0}, {"date": "2024-08-23", "close": 115.86, "volume": 16772610.0}, {"date": "2024-08-26", "close": 118.0, "volume": 12690120.0}, {"date": "2024-08-27", "close": 115.54, "volume": 6461841.0}, {"date": "2024-08-28", "close": 111.56, "volume": 7769874.0}, {"date": "2024-08-29", "close": 114.14, "volume": 6871398.0}, {"date": "2024-08-30", "close": 114.23, "volume": 5217236.0}, {"date": "2024-09-03", "close": 110.41, "volume": 6277547.0}, {"date": "2024-09-04", "close": 110.8, "volume": 3727650.0}, {"date": "2024-09-05", "close": 111.75, "volume": 3891499.0}, {"date": "2024-09-06", "close": 108.56, "volume": 5651714.0}, {"date": "2024-09-09", "close": 109.96, "volume": 3674555.0}, {"date": "2024-09-10", "close": 110.27, "volume": 3380125.0}, {"date": "2024-09-11", "close": 112.0, "volume": 4000917.0}, {"date": "2024-09-12", "close": 112.99, "volume": 4706131.0}, {"date": "2024-09-13", "close": 113.67, "volume": 3235558.0}, {"date": "2024-09-16", "close": 112.84, "volume": 5435254.0}, {"date": "2024-09-17", "close": 111.63, "volume": 4539470.0}, {"date": "2024-09-18", "close": 110.78, "volume": 6484140.0}, {"date": "2024-09-19", "close": 114.02, "volume": 8518077.0}, {"date": "2024-09-20", "close": 110.27, "volume": 20222030.0}, {"date": "2024-09-23", "close": 113.26, "volume": 8335834.0}, {"date": "2024-09-24", "close": 112.5, "volume": 9271885.0}, {"date": "2024-09-25", "close": 112.62, "volume": 18611870.0}, {"date": "2024-09-26", "close": 112.49, "volume": 8431145.0}, {"date": "2024-09-27", "close": 113.92, "volume": 7123315.0}, {"date": "2024-09-30", "close": 114.86, "volume": 7936351.0}, {"date": "2024-10-01", "close": 110.23, "volume": 7087817.0}, {"date": "2024-10-02", "close": 109.65, "volume": 5396703.0}, {"date": "2024-10-03", "close": 110.47, "volume": 4122448.0}, {"date": "2024-10-04", "close": 114.72, "volume": 6289612.0}, {"date": "2024-10-07", "close": 113.82, "volume": 4186437.0}, {"date": "2024-10-08", "close": 113.52, "volume": 3289937.0}, {"date": "2024-10-09", "close": 119.67, "volume": 8812299.0}, {"date": "2024-10-10", "close": 123.79, "volume": 8831497.0}, {"date": "2024-10-11", "close": 124.03, "volume": 6703174.0}, {"date": "2024-10-14", "close": 123.16, "volume": 4002362.0}, {"date": "2024-10-15", "close": 122.74, "volume": 3182623.0}, {"date": "2024-10-16", "close": 118.9, "volume": 4359114.0}, {"date": "2024-10-17", "close": 119.03, "volume": 4023528.0}, {"date": "2024-10-18", "close": 119.54, "volume": 2751726.0}, {"date": "2024-10-21", "close": 119.56, "volume": 2577079.0}, {"date": "2024-10-22", "close": 115.5, "volume": 5650818.0}, {"date": "2024-10-23", "close": 113.61, "volume": 2925310.0}, {"date": "2024-10-24", "close": 114.92, "volume": 2817323.0}, {"date": "2024-10-25", "close": 116.04, "volume": 2718781.0}, {"date": "2024-10-28", "close": 117.33, "volume": 5238649.0}, {"date": "2024-10-29", "close": 118.39, "volume": 4154581.0}, {"date": "2024-10-30", "close": 118.99, "volume": 4610050.0}, {"date": "2024-10-31", "close": 114.82, "volume": 5284636.0}, {"date": "2024-11-01", "close": 115.49, "volume": 4659481.0}, {"date": "2024-11-04", "close": 113.74, "volume": 3762473.0}, {"date": "2024-11-05", "close": 116.5, "volume": 3774553.0}, {"date": "2024-11-06", "close": 121.42, "volume": 5455889.0}, {"date": "2024-11-07", "close": 123.54, "volume": 4596365.0}, {"date": "2024-11-08", "close": 120.89, "volume": 4914403.0}, {"date": "2024-11-11", "close": 123.5, "volume": 3829661.0}, {"date": "2024-11-12", "close": 125.46, "volume": 5754758.0}, {"date": "2024-11-13", "close": 130.73, "volume": 11352150.0}, {"date": "2024-11-14", "close": 129.27, "volume": 4959602.0}, {"date": "2024-11-15", "close": 125.96, "volume": 5737745.0}, {"date": "2024-11-18", "close": 127.43, "volume": 4589918.0}, {"date": "2024-11-19", "close": 130.24, "volume": 4844089.0}, {"date": "2024-11-20", "close": 129.12, "volume": 15555710.0}, {"date": "2024-11-21", "close": 171.35, "volume": 55121600.0}, {"date": "2024-11-22", "close": 167.44, "volume": 20283860.0}, {"date": "2024-11-25", "close": 171.42, "volume": 15276700.0}, {"date": "2024-11-26", "close": 171.28, "volume": 7669642.0}, {"date": "2024-11-27", "close": 173.7, "volume": 6980317.0}, {"date": "2024-11-29", "close": 174.8, "volume": 4429163.0}, {"date": "2024-12-02", "close": 172.42, "volume": 5832133.0}, {"date": "2024-12-03", "close": 175.94, "volume": 5301462.0}, {"date": "2024-12-04", "close": 186.51, "volume": 13585590.0}, {"date": "2024-12-05", "close": 183.06, "volume": 6668294.0}, {"date": "2024-12-06", "close": 183.64, "volume": 4988273.0}, {"date": "2024-12-09", "close": 180.76, "volume": 6336082.0}, {"date": "2024-12-10", "close": 171.55, "volume": 8609645.0}, {"date": "2024-12-11", "close": 171.96, "volume": 5475453.0}, {"date": "2024-12-12", "close": 170.0, "volume": 4404054.0}, {"date": "2024-12-13", "close": 167.67, "volume": 5516920.0}, {"date": "2024-12-16", "close": 172.47, "volume": 6559276.0}, {"date": "2024-12-17", "close": 170.81, "volume": 5162427.0}, {"date": "2024-12-18", "close": 162.59, "volume": 5159280.0}, {"date": "2024-12-19", "close": 164.21, "volume": 5792306.0}, {"date": "2024-12-20", "close": 166.29, "volume": 5304356.0}, {"date": "2024-12-23", "close": 161.44, "volume": 5711993.0}, {"date": "2024-12-24", "close": 163.06, "volume": 1754277.0}, {"date": "2024-12-26", "close": 163.48, "volume": 2692943.0}, {"date": "2024-12-27", "close": 158.65, "volume": 4040021.0}, {"date": "2024-12-30", "close": 154.97, "volume": 3853717.0}, {"date": "2024-12-31", "close": 154.41, "volume": 2977410.0}, {"date": "2025-01-02", "close": 157.51, "volume": 3405277.0}, {"date": "2025-01-03", "close": 162.22, "volume": 3408875.0}, {"date": "2025-01-06", "close": 163.08, "volume": 4130111.0}, {"date": "2025-01-07", "close": 158.84, "volume": 6588461.0}, {"date": "2025-01-08", "close": 161.03, "volume": 5407756.0}, {"date": "2025-01-10", "close": 162.46, "volume": 5902730.0}, {"date": "2025-01-13", "close": 162.43, "volume": 4399594.0}, {"date": "2025-01-14", "close": 163.41, "volume": 6325872.0}, {"date": "2025-01-15", "close": 165.71, "volume": 7010745.0}, {"date": "2025-01-16", "close": 167.64, "volume": 4432717.0}, {"date": "2025-01-17", "close": 170.79, "volume": 4162186.0}, {"date": "2025-01-21", "close": 173.53, "volume": 5279075.0}, {"date": "2025-01-22", "close": 177.49, "volume": 5039883.0}, {"date": "2025-01-23", "close": 174.94, "volume": 3746286.0}, {"date": "2025-01-24", "close": 174.12, "volume": 2945798.0}, {"date": "2025-01-27", "close": 175.52, "volume": 7398781.0}, {"date": "2025-01-28", "close": 188.02, "volume": 8558166.0}, {"date": "2025-01-29", "close": 182.88, "volume": 5219474.0}, {"date": "2025-01-30", "close": 179.29, "volume": 6428334.0}, {"date": "2025-01-31", "close": 181.51, "volume": 4717377.0}, {"date": "2025-02-03", "close": 182.54, "volume": 4388718.0}, {"date": "2025-02-04", "close": 189.11, "volume": 6903811.0}, {"date": "2025-02-05", "close": 188.93, "volume": 4965337.0}, {"date": "2025-02-06", "close": 186.37, "volume": 3724781.0}, {"date": "2025-02-07", "close": 184.03, "volume": 4549301.0}, {"date": "2025-02-10", "close": 186.12, "volume": 4488669.0}, {"date": "2025-02-11", "close": 183.55, "volume": 3196726.0}, {"date": "2025-02-12", "close": 187.23, "volume": 4555333.0}, {"date": "2025-02-13", "close": 192.66, "volume": 5686407.0}, {"date": "2025-02-14", "close": 187.6, "volume": 5812268.0}, {"date": "2025-02-18", "close": 192.78, "volume": 7308886.0}, {"date": "2025-02-19", "close": 186.56, "volume": 5088992.0}, {"date": "2025-02-20", "close": 184.96, "volume": 5423798.0}, {"date": "2025-02-21", "close": 177.89, "volume": 5324231.0}, {"date": "2025-02-24", "close": 170.92, "volume": 6482055.0}, {"date": "2025-02-25", "close": 164.2, "volume": 7163230.0}, {"date": "2025-02-26", "close": 166.19, "volume": 12954880.0}, {"date": "2025-02-27", "close": 173.69, "volume": 20555710.0}, {"date": "2025-02-28", "close": 177.1, "volume": 8793460.0}, {"date": "2025-03-03", "close": 173.65, "volume": 5974621.0}, {"date": "2025-03-04", "close": 173.6, "volume": 6988017.0}, {"date": "2025-03-05", "close": 177.31, "volume": 4463558.0}, {"date": "2025-03-06", "close": 156.22, "volume": 11756210.0}, {"date": "2025-03-07", "close": 158.91, "volume": 11044580.0}, {"date": "2025-03-10", "close": 147.59, "volume": 12158600.0}, {"date": "2025-03-11", "close": 149.9, "volume": 7547890.0}, {"date": "2025-03-12", "close": 152.37, "volume": 6264907.0}, {"date": "2025-03-13", "close": 149.83, "volume": 5213542.0}, {"date": "2025-03-14", "close": 156.11, "volume": 4155189.0}, {"date": "2025-03-17", "close": 156.39, "volume": 3380535.0}, {"date": "2025-03-18", "close": 154.36, "volume": 4955918.0}, {"date": "2025-03-19", "close": 155.96, "volume": 4559173.0}, {"date": "2025-03-20", "close": 157.19, "volume": 2717264.0}, {"date": "2025-03-21", "close": 158.39, "volume": 3608196.0}, {"date": "2025-03-24", "close": 163.17, "volume": 3885015.0}, {"date": "2025-03-25", "close": 162.83, "volume": 3378613.0}, {"date": "2025-03-26", "close": 159.74, "volume": 3456915.0}, {"date": "2025-03-27", "close": 156.98, "volume": 2646997.0}, {"date": "2025-03-28", "close": 150.63, "volume": 4654539.0}, {"date": "2025-03-31", "close": 146.16, "volume": 6219076.0}, {"date": "2025-04-01", "close": 149.54, "volume": 3426825.0}, {"date": "2025-04-02", "close": 153.91, "volume": 5980817.0}, {"date": "2025-04-03", "close": 139.9, "volume": 7967084.0}, {"date": "2025-04-04", "close": 130.53, "volume": 8219272.0}, {"date": "2025-04-07", "close": 131.04, "volume": 8650867.0}, {"date": "2025-04-08", "close": 133.51, "volume": 6930595.0}, {"date": "2025-04-09", "close": 151.15, "volume": 8999114.0}, {"date": "2025-04-10", "close": 144.45, "volume": 4087942.0}, {"date": "2025-04-11", "close": 144.96, "volume": 4085848.0}, {"date": "2025-04-14", "close": 144.55, "volume": 2753130.0}, {"date": "2025-04-15", "close": 146.54, "volume": 2390987.0}, {"date": "2025-04-16", "close": 146.08, "volume": 3043406.0}, {"date": "2025-04-17", "close": 143.43, "volume": 2487267.0}, {"date": "2025-04-21", "close": 137.0, "volume": 3362123.0}, {"date": "2025-04-22", "close": 140.23, "volume": 2765221.0}, {"date": "2025-04-23", "close": 147.39, "volume": 5693212.0}, {"date": "2025-04-24", "close": 158.66, "volume": 6855527.0}, {"date": "2025-04-25", "close": 158.4, "volume": 4164104.0}, {"date": "2025-04-28", "close": 158.96, "volume": 2019044.0}, {"date": "2025-04-29", "close": 160.35, "volume": 2329402.0}, {"date": "2025-04-30", "close": 159.49, "volume": 3406569.0}, {"date": "2025-05-01", "close": 165.36, "volume": 5105913.0}, {"date": "2025-05-02", "close": 167.66, "volume": 3332744.0}, {"date": "2025-05-05", "close": 167.87, "volume": 2496022.0}, {"date": "2025-05-06", "close": 168.45, "volume": 2293950.0}, {"date": "2025-05-07", "close": 170.56, "volume": 1965187.0}, {"date": "2025-05-08", "close": 173.97, "volume": 3462465.0}, {"date": "2025-05-09", "close": 174.14, "volume": 2595508.0}, {"date": "2025-05-12", "close": 180.54, "volume": 4276539.0}, {"date": "2025-05-13", "close": 181.02, "volume": 4143906.0}, {"date": "2025-05-14", "close": 181.45, "volume": 4642308.0}, {"date": "2025-05-15", "close": 182.97, "volume": 3122783.0}, {"date": "2025-05-16", "close": 183.08, "volume": 3440016.0}, {"date": "2025-05-19", "close": 182.05, "volume": 3828007.0}, {"date": "2025-05-20", "close": 182.88, "volume": 4228457.0}, {"date": "2025-05-21", "close": 179.12, "volume": 11101440.0}, {"date": "2025-05-22", "close": 203.18, "volume": 26194100.0}, {"date": "2025-05-23", "close": 200.05, "volume": 11909690.0}, {"date": "2025-05-27", "close": 206.35, "volume": 9638951.0}, {"date": "2025-05-28", "close": 204.4, "volume": 4370949.0}, {"date": "2025-05-29", "close": 202.31, "volume": 3805005.0}, {"date": "2025-05-30", "close": 205.67, "volume": 7077520.0}, {"date": "2025-06-02", "close": 210.17, "volume": 4476945.0}, {"date": "2025-06-03", "close": 209.15, "volume": 4063004.0}, {"date": "2025-06-04", "close": 209.6, "volume": 6648504.0}, {"date": "2025-06-05", "close": 210.1, "volume": 5234404.0}, {"date": "2025-06-06", "close": 210.84, "volume": 3798936.0}, {"date": "2025-06-09", "close": 210.85, "volume": 3548170.0}, {"date": "2025-06-10", "close": 208.24, "volume": 3598135.0}, {"date": "2025-06-11", "close": 208.61, "volume": 5140168.0}, {"date": "2025-06-12", "close": 211.28, "volume": 5138792.0}, {"date": "2025-06-13", "close": 208.18, "volume": 3636510.0}, {"date": "2025-06-16", "close": 209.12, "volume": 2579570.0}, {"date": "2025-06-17", "close": 209.45, "volume": 2217902.0}, {"date": "2025-06-18", "close": 212.08, "volume": 4218197.0}, {"date": "2025-06-20", "close": 211.99, "volume": 4246319.0}, {"date": "2025-06-23", "close": 213.71, "volume": 3146772.0}, {"date": "2025-06-24", "close": 223.14, "volume": 7206453.0}, {"date": "2025-06-25", "close": 221.52, "volume": 3550187.0}, {"date": "2025-06-26", "close": 221.92, "volume": 5086050.0}, {"date": "2025-06-27", "close": 222.61, "volume": 4924398.0}, {"date": "2025-06-30", "close": 223.77, "volume": 3492413.0}, {"date": "2025-07-01", "close": 215.97, "volume": 5398126.0}, {"date": "2025-07-02", "close": 217.34, "volume": 2363692.0}, {"date": "2025-07-03", "close": 221.49, "volume": 2761777.0}, {"date": "2025-07-07", "close": 225.79, "volume": 4090043.0}, {"date": "2025-07-08", "close": 223.5, "volume": 3412521.0}, {"date": "2025-07-09", "close": 221.9, "volume": 2658440.0}, {"date": "2025-07-10", "close": 214.42, "volume": 4799553.0}, {"date": "2025-07-11", "close": 210.84, "volume": 3868631.0}, {"date": "2025-07-14", "close": 213.52, "volume": 2863820.0}, {"date": "2025-07-15", "close": 212.79, "volume": 3249067.0}, {"date": "2025-07-16", "close": 211.94, "volume": 2790937.0}, {"date": "2025-07-17", "close": 211.58, "volume": 2681779.0}, {"date": "2025-07-18", "close": 216.89, "volume": 3384165.0}, {"date": "2025-07-21", "close": 215.65, "volume": 2922451.0}, {"date": "2025-07-22", "close": 212.25, "volume": 2537030.0}, {"date": "2025-07-23", "close": 212.56, "volume": 1692462.0}, {"date": "2025-07-24", "close": 215.02, "volume": 2226104.0}, {"date": "2025-07-25", "close": 219.51, "volume": 3259067.0}, {"date": "2025-07-28", "close": 218.67, "volume": 3441933.0}, {"date": "2025-07-29", "close": 218.76, "volume": 2487933.0}, {"date": "2025-07-30", "close": 220.28, "volume": 3175254.0}, {"date": "2025-07-31", "close": 223.5, "volume": 6227727.0}, {"date": "2025-08-01", "close": 205.02, "volume": 8577996.0}, {"date": "2025-08-04", "close": 208.48, "volume": 3422662.0}, {"date": "2025-08-05", "close": 205.77, "volume": 4003943.0}, {"date": "2025-08-06", "close": 210.54, "volume": 3236562.0}, {"date": "2025-08-07", "close": 206.4, "volume": 4619413.0}, {"date": "2025-08-08", "close": 191.73, "volume": 8616058.0}, {"date": "2025-08-11", "close": 191.8, "volume": 5214015.0}, {"date": "2025-08-12", "close": 193.06, "volume": 3944781.0}, {"date": "2025-08-13", "close": 196.87, "volume": 4429356.0}, {"date": "2025-08-14", "close": 194.9, "volume": 2791038.0}, {"date": "2025-08-15", "close": 199.08, "volume": 3344882.0}, {"date": "2025-08-18", "close": 198.24, "volume": 2379307.0}, {"date": "2025-08-19", "close": 192.63, "volume": 3582705.0}, {"date": "2025-08-20", "close": 194.8, "volume": 4945563.0}, {"date": "2025-08-21", "close": 194.68, "volume": 2848425.0}, {"date": "2025-08-22", "close": 196.81, "volume": 3107867.0}, {"date": "2025-08-25", "close": 194.68, "volume": 3770606.0}, {"date": "2025-08-26", "close": 194.35, "volume": 4665905.0}, {"date": "2025-08-27", "close": 200.39, "volume": 17841890.0}, {"date": "2025-08-28", "close": 241.0, "volume": 42167450.0}, {"date": "2025-08-29", "close": 238.66, "volume": 11742140.0}, {"date": "2025-09-02", "close": 233.6, "volume": 7218016.0}, {"date": "2025-09-03", "close": 229.33, "volume": 6749008.0}, {"date": "2025-09-04", "close": 221.9, "volume": 13279990.0}, {"date": "2025-09-05", "close": 225.58, "volume": 5889395.0}, {"date": "2025-09-08", "close": 226.52, "volume": 4519522.0}, {"date": "2025-09-09", "close": 225.56, "volume": 3949406.0}, {"date": "2025-09-10", "close": 225.85, "volume": 5142081.0}, {"date": "2025-09-11", "close": 224.53, "volume": 4152549.0}, {"date": "2025-09-12", "close": 221.15, "volume": 2634690.0}, {"date": "2025-09-15", "close": 225.79, "volume": 3722267.0}, {"date": "2025-09-16", "close": 215.95, "volume": 7212202.0}, {"date": "2025-09-17", "close": 217.96, "volume": 4366339.0}, {"date": "2025-09-18", "close": 222.11, "volume": 3752581.0}, {"date": "2025-09-19", "close": 230.48, "volume": 7774901.0}, {"date": "2025-09-22", "close": 229.54, "volume": 3217095.0}, {"date": "2025-09-23", "close": 223.54, "volume": 4939267.0}, {"date": "2025-09-24", "close": 222.57, "volume": 3259385.0}, {"date": "2025-09-25", "close": 221.6, "volume": 3006175.0}, {"date": "2025-09-26", "close": 224.64, "volume": 3014785.0}, {"date": "2025-09-29", "close": 225.25, "volume": 4429088.0}, {"date": "2025-09-30", "close": 225.55, "volume": 3420049.0}, {"date": "2025-10-01", "close": 230.55, "volume": 4678325.0}, {"date": "2025-10-02", "close": 240.54, "volume": 6623123.0}, {"date": "2025-10-03", "close": 235.09, "volume": 4073676.0}, {"date": "2025-10-06", "close": 242.52, "volume": 5131190.0}, {"date": "2025-10-07", "close": 234.81, "volume": 4898682.0}, {"date": "2025-10-08", "close": 250.21, "volume": 7518150.0}, {"date": "2025-10-09", "close": 250.67, "volume": 6562626.0}, {"date": "2025-10-10", "close": 242.17, "volume": 5062741.0}, {"date": "2025-10-13", "close": 247.27, "volume": 2938141.0}, {"date": "2025-10-14", "close": 240.83, "volume": 4084289.0}, {"date": "2025-10-15", "close": 240.86, "volume": 3030195.0}, {"date": "2025-10-16", "close": 240.06, "volume": 8485789.0}, {"date": "2025-10-17", "close": 240.74, "volume": 2379414.0}, {"date": "2025-10-20", "close": 245.67, "volume": 2854807.0}, {"date": "2025-10-21", "close": 247.52, "volume": 2407565.0}, {"date": "2025-10-22", "close": 241.67, "volume": 3206083.0}, {"date": "2025-10-23", "close": 252.99, "volume": 3685464.0}, {"date": "2025-10-24", "close": 257.94, "volume": 5169315.0}, {"date": "2025-10-27", "close": 265.97, "volume": 4778779.0}, {"date": "2025-10-28", "close": 267.05, "volume": 4128977.0}, {"date": "2025-10-29", "close": 269.7, "volume": 4105250.0}, {"date": "2025-10-30", "close": 271.18, "volume": 4350707.0}, {"date": "2025-10-31", "close": 274.88, "volume": 6207555.0}, {"date": "2025-11-03", "close": 277.14, "volume": 4256181.0}, {"date": "2025-11-04", "close": 265.42, "volume": 5248988.0}, {"date": "2025-11-05", "close": 264.79, "volume": 3069338.0}, {"date": "2025-11-06", "close": 264.72, "volume": 4100431.0}, {"date": "2025-11-07", "close": 262.86, "volume": 3835491.0}, {"date": "2025-11-10", "close": 268.51, "volume": 3034464.0}, {"date": "2025-11-11", "close": 271.26, "volume": 2481350.0}, {"date": "2025-11-12", "close": 269.82, "volume": 3130471.0}, {"date": "2025-11-13", "close": 256.92, "volume": 3551148.0}, {"date": "2025-11-14", "close": 257.02, "volume": 3246535.0}, {"date": "2025-11-17", "close": 252.79, "volume": 3164910.0}, {"date": "2025-11-18", "close": 254.51, "volume": 2668156.0}, {"date": "2025-11-19", "close": 252.98, "volume": 1966484.0}, {"date": "2025-11-20", "close": 244.66, "volume": 3669350.0}, {"date": "2025-11-21", "close": 234.03, "volume": 6823865.0}, {"date": "2025-11-24", "close": 241.99, "volume": 4587772.0}, {"date": "2025-11-25", "close": 250.32, "volume": 3505144.0}, {"date": "2025-11-26", "close": 248.66, "volume": 3319463.0}, {"date": "2025-11-28", "close": 251.24, "volume": 1944075.0}, {"date": "2025-12-01", "close": 252.0, "volume": 4365009.0}, {"date": "2025-12-02", "close": 259.68, "volume": 6626645.0}, {"date": "2025-12-03", "close": 265.0, "volume": 12573720.0}, {"date": "2025-12-04", "close": 234.77, "volume": 25623470.0}, {"date": "2025-12-05", "close": 228.79, "volume": 11696730.0}, {"date": "2025-12-08", "close": 225.31, "volume": 6328861.0}, {"date": "2025-12-09", "close": 222.6, "volume": 6129199.0}, {"date": "2025-12-10", "close": 216.55, "volume": 9177781.0}, {"date": "2025-12-11", "close": 220.51, "volume": 4932404.0}, {"date": "2025-12-12", "close": 217.93, "volume": 3900667.0}, {"date": "2025-12-15", "close": 215.28, "volume": 5275679.0}, {"date": "2025-12-16", "close": 220.6, "volume": 4793259.0}, {"date": "2025-12-17", "close": 216.29, "volume": 2945089.0}, {"date": "2025-12-18", "close": 221.31, "volume": 4823233.0}, {"date": "2025-12-19", "close": 222.46, "volume": 6288757.0}, {"date": "2025-12-22", "close": 226.84, "volume": 2789233.0}, {"date": "2025-12-23", "close": 225.1, "volume": 3986810.0}, {"date": "2025-12-24", "close": 221.93, "volume": 1677382.0}, {"date": "2025-12-26", "close": 223.88, "volume": 1763720.0}, {"date": "2025-12-29", "close": 222.9, "volume": 2072989.0}, {"date": "2025-12-30", "close": 222.05, "volume": 1593343.0}, {"date": "2025-12-31", "close": 219.36, "volume": 2249299.0}, {"date": "2026-01-02", "close": 216.71, "volume": 3464246.0}, {"date": "2026-01-05", "close": 224.36, "volume": 4986940.0}, {"date": "2026-01-06", "close": 234.53, "volume": 5208631.0}, {"date": "2026-01-07", "close": 233.5, "volume": 2916908.0}, {"date": "2026-01-08", "close": 223.79, "volume": 4348699.0}, {"date": "2026-01-09", "close": 219.09, "volume": 4650012.0}, {"date": "2026-01-12", "close": 220.28, "volume": 3345003.0}, {"date": "2026-01-13", "close": 209.39, "volume": 8054374.0}, {"date": "2026-01-14", "close": 206.16, "volume": 4780126.0}, {"date": "2026-01-15", "close": 207.74, "volume": 4919784.0}, {"date": "2026-01-16", "close": 210.38, "volume": 5250790.0}, {"date": "2026-01-20", "close": 206.21, "volume": 3766948.0}, {"date": "2026-01-21", "close": 206.5, "volume": 2883734.0}, {"date": "2026-01-22", "close": 211.13, "volume": 3539077.0}, {"date": "2026-01-23", "close": 209.69, "volume": 2905287.0}, {"date": "2026-01-26", "close": 211.27, "volume": 3463786.0}, {"date": "2026-01-27", "close": 212.75, "volume": 2855397.0}, {"date": "2026-01-28", "close": 216.0, "volume": 4807229.0}, {"date": "2026-01-29", "close": 199.37, "volume": 7999562.0}, {"date": "2026-01-30", "close": 192.7, "volume": 5753459.0}, {"date": "2026-02-02", "close": 190.68, "volume": 4746788.0}, {"date": "2026-02-03", "close": 173.24, "volume": 13814030.0}, {"date": "2026-02-04", "close": 165.29, "volume": 17295400.0}, {"date": "2026-02-05", "close": 156.71, "volume": 8089368.0}, {"date": "2026-02-06", "close": 168.43, "volume": 9619346.0}, {"date": "2026-02-09", "close": 175.95, "volume": 8828838.0}, {"date": "2026-02-10", "close": 182.58, "volume": 9400490.0}, {"date": "2026-02-11", "close": 178.83, "volume": 6242771.0}, {"date": "2026-02-12", "close": 172.91, "volume": 5683395.0}, {"date": "2026-02-13", "close": 182.29, "volume": 8333902.0}, {"date": "2026-02-17", "close": 177.1, "volume": 5778402.0}, {"date": "2026-02-18", "close": 176.08, "volume": 4155147.0}, {"date": "2026-02-19", "close": 179.2, "volume": 3139480.0}, {"date": "2026-02-20", "close": 172.5, "volume": 5857611.0}, {"date": "2026-02-23", "close": 157.6, "volume": 11128630.0}, {"date": "2026-02-24", "close": 161.06, "volume": 8608830.0}, {"date": "2026-02-25", "close": 169.21, "volume": 13379450.0}, {"date": "2026-02-26", "close": 173.06, "volume": 16645340.0}, {"date": "2026-02-27", "close": 168.41, "volume": 10251880.0}, {"date": "2026-03-02", "close": 170.33, "volume": 4776762.0}, {"date": "2026-03-03", "close": 165.79, "volume": 7890309.0}, {"date": "2026-03-04", "close": 168.26, "volume": 3841205.0}, {"date": "2026-03-05", "close": 177.45, "volume": 6958264.0}, {"date": "2026-03-06", "close": 180.48, "volume": 6039618.0}, {"date": "2026-03-09", "close": 182.84, "volume": 4836174.0}, {"date": "2026-03-10", "close": 175.32, "volume": 4428207.0}, {"date": "2026-03-11", "close": 179.43, "volume": 3486833.0}, {"date": "2026-03-12", "close": 177.25, "volume": 3896004.0}, {"date": "2026-03-13", "close": 178.66, "volume": 3915125.0}, {"date": "2026-03-16", "close": 174.4, "volume": 3893966.0}, {"date": "2026-03-17", "close": 174.6, "volume": 4251682.0}, {"date": "2026-03-18", "close": 173.25, "volume": 4253023.0}, {"date": "2026-03-19", "close": 175.4, "volume": 3815149.0}, {"date": "2026-03-20", "close": 168.02, "volume": 5212252.0}, {"date": "2026-03-23", "close": 174.2, "volume": 4472432.0}, {"date": "2026-03-24", "close": 161.34, "volume": 4536949.0}, {"date": "2026-03-25", "close": 160.61, "volume": 4713783.0}, {"date": "2026-03-26", "close": 162.33, "volume": 3142799.0}, {"date": "2026-03-27", "close": 152.8, "volume": 5826622.0}, {"date": "2026-03-30", "close": 153.67, "volume": 3797657.0}, {"date": "2026-03-31", "close": 150.82, "volume": 8315973.0}, {"date": "2026-04-01", "close": 153.12, "volume": 5070946.0}, {"date": "2026-04-02", "close": 151.85, "volume": 4855514.0}, {"date": "2026-04-06", "close": 149.38, "volume": 5669261.0}, {"date": "2026-04-07", "close": 149.24, "volume": 5267147.0}, {"date": "2026-04-08", "close": 149.99, "volume": 5506208.0}, {"date": "2026-04-09", "close": 132.24, "volume": 15489410.0}, {"date": "2026-04-10", "close": 121.11, "volume": 23316050.0}, {"date": "2026-04-13", "close": 134.24, "volume": 14833430.0}, {"date": "2026-04-14", "close": 135.47, "volume": 8547925.0}, {"date": "2026-04-15", "close": 144.48, "volume": 8560073.0}, {"date": "2026-04-16", "close": 143.55, "volume": 7360211.0}, {"date": "2026-04-17", "close": 143.98, "volume": 6443300.0}, {"date": "2026-04-20", "close": 150.44, "volume": 6981069.0}, {"date": "2026-04-21", "close": 150.84, "volume": 5160435.0}, {"date": "2026-04-22", "close": 155.57, "volume": 4719743.0}, {"date": "2026-04-23", "close": 146.4, "volume": 7625817.0}, {"date": "2026-04-24", "close": 140.32, "volume": 11754840.0}, {"date": "2026-04-27", "close": 144.25, "volume": 5395078.0}, {"date": "2026-04-28", "close": 142.56, "volume": 3578803.0}, {"date": "2026-04-29", "close": 141.22, "volume": 4323066.0}, {"date": "2026-04-30", "close": 136.47, "volume": 8241627.0}, {"date": "2026-05-01", "close": 141.0, "volume": 9351325.0}, {"date": "2026-05-04", "close": 144.21, "volume": 6190246.0}, {"date": "2026-05-05", "close": 141.71, "volume": 5891606.0}, {"date": "2026-05-06", "close": 139.74, "volume": 7431152.0}, {"date": "2026-05-07", "close": 153.72, "volume": 13709340.0}, {"date": "2026-05-08", "close": 152.45, "volume": 7280670.0}, {"date": "2026-05-11", "close": 151.5, "volume": 4799578.0}, {"date": "2026-05-12", "close": 151.98, "volume": 4877402.0}, {"date": "2026-05-13", "close": 152.37, "volume": 6892746.0}, {"date": "2026-05-14", "close": 150.76, "volume": 5835249.0}, {"date": "2026-05-15", "close": 157.47, "volume": 7739694.0}, {"date": "2026-05-18", "close": 164.24, "volume": 10730080.0}, {"date": "2026-05-19", "close": 169.55, "volume": 12357160.0}, {"date": "2026-05-20", "close": 166.97, "volume": 5942098.0}, {"date": "2026-05-21", "close": 165.54, "volume": 4503979.0}, {"date": "2026-05-22", "close": 172.2, "volume": 5968652.0}, {"date": "2026-05-26", "close": 177.6, "volume": 12371860.0}, {"date": "2026-05-27", "close": 175.26, "volume": 17731430.0}, {"date": "2026-05-28", "close": 239.2, "volume": 39582270.0}, {"date": "2026-05-29", "close": 255.55, "volume": 19892240.0}, {"date": "2026-06-01", "close": 280.16, "volume": 20174860.0}, {"date": "2026-06-02", "close": 261.14, "volume": 13701810.0}, {"date": "2026-06-03", "close": 241.28, "volume": 11359110.0}, {"date": "2026-06-04", "close": 244.18, "volume": 9532165.0}, {"date": "2026-06-05", "close": 238.26, "volume": 7162806.0}, {"date": "2026-06-08", "close": 240.45, "volume": 4925926.0}, {"date": "2026-06-09", "close": 239.66, "volume": 5722254.0}, {"date": "2026-06-10", "close": 239.9, "volume": 6160089.0}, {"date": "2026-06-11", "close": 240.39, "volume": 7803954.0}, {"date": "2026-06-12", "close": 232.78, "volume": 7707338.0}, {"date": "2026-06-15", "close": 240.78, "volume": 5917451.0}, {"date": "2026-06-16", "close": 238.32, "volume": 5665788.0}, {"date": "2026-06-17", "close": 234.52, "volume": 6155535.0}, {"date": "2026-06-18", "close": 232.29, "volume": 7758798.0}, {"date": "2026-06-22", "close": 226.59, "volume": 6014118.0}, {"date": "2026-06-23", "close": 230.41, "volume": 4510957.0}, {"date": "2026-06-24", "close": 225.95, "volume": 4320084.0}, {"date": "2026-06-25", "close": 227.06, "volume": 5417661.0}, {"date": "2026-06-26", "close": 248.96, "volume": 25606980.0}, {"date": "2026-06-29", "close": 251.65, "volume": 8381862.0}, {"date": "2026-06-30", "close": 254.5, "volume": 4689014.0}, {"date": "2026-07-01", "close": 261.19, "volume": 5098968.0}, {"date": "2026-07-02", "close": 260.15, "volume": 8095793.0}, {"date": "2026-07-06", "close": 262.09, "volume": 3900585.0}, {"date": "2026-07-07", "close": 262.74, "volume": 5538414.0}, {"date": "2026-07-08", "close": 261.31, "volume": 4709020.0}, {"date": "2026-07-09", "close": 267.49, "volume": 3702652.0}, {"date": "2026-07-10", "close": 261.45, "volume": 4144563.0}, {"date": "2026-07-13", "close": 268.65, "volume": 4195407.0}, {"date": "2026-07-14", "close": 275.94, "volume": 5385332.0}, {"date": "2026-07-15", "close": 271.87, "volume": 3790964.0}, {"date": "2026-07-16", "close": 270.02, "volume": 3345605.0}, {"date": "2026-07-17", "close": 268.9, "volume": 5456768.0}, {"date": "2026-07-20", "close": 274.34, "volume": 3795719.0}, {"date": "2026-07-21", "close": 271.73, "volume": 3166792.0}, {"date": "2026-07-22", "close": 267.8, "volume": 3052082.0}, {"date": "2026-07-23", "close": 265.13, "volume": 3114332.0}, {"date": "2026-07-24", "close": 268.06, "volume": 3454643.0}, {"date": "2026-07-27", "close": 272.92, "volume": 5226465.0}, {"date": "2026-07-28", "close": 270.36, "volume": 5146767.0}, {"date": "2026-07-29", "close": 282.9, "volume": 8782315.0}, {"date": "2026-07-30", "close": 298.1, "volume": 6453477.0}, {"date": "2026-07-31", "close": 293.28, "volume": 7383073.0}, {"date": "2026-08-03", "close": 307.53, "volume": 7988037.0}, {"date": "2026-08-04", "close": 316.77, "volume": 5632097.0}, {"date": "2026-08-05", "close": 316.84, "volume": 4590947.0}, {"date": "2026-08-06", "close": 318.0, "volume": 5968383.0}, {"date": "2026-08-07", "close": 330.49, "volume": 6217425.0}], "refreshing": true}