{"ticker": "SPOT", "overview": {"cik": "1639920", "ticker": "SPOT", "name": "Spotify Technology S.A.", "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "sic": "4832", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001140361-26-039594", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038642", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038640", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038638", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038636", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038633", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038629", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001140361-26-036782", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000596", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035603", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035602", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035601", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035600", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035599", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001140361-26-035575", "price_sensitive": true}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001140361-26-035068", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001140361-26-033885", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001140361-26-033570", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008181", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031427", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031426", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031173", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031172", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031171", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031170", "price_sensitive": false}]}, "description": "Spotify Technology S.A. trades as SPOT on the NYSE and is registered in Luxembourg, classified under Radio Broadcasting Stations (SIC 4832). Privy Trades holds 30 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $11.09M. The most recent filing on record is dated 12 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 11085113.397499999, "net": -11085113.397499999, "insiders": 1, "first_date": "2026-10-12", "last_date": "2026-10-12"}, "metrics": {"ticker": "SPOT", "has_prices": true, "as_of": "2026-08-07", "last": 488.14, "prev_close": 475.07, "change": 13.069999999999993, "change_pct": 0.027511735112720218, "session_volume": 1861656.0, "vwap_5": 481.7595591172539, "vwap_20": 489.877849448538, "vwap_60": 483.7523930233418, "vwap_250": 535.4504152413236, "high_52w": 647.87, "low_52w": 412.75, "avg_volume_20": 1962329.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-039594", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Gustav Soderstrom", "who_key": "Soderstrom Gustav", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11085113.397499999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "The corner office trims SPOT: $11.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1848565/000114036126039594/0001140361-26-039594-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001140361-26-035599", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Alex Norstrom", "who_key": "Norstrom Alex", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 439792.38534, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "CEO files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1969488/000114036126035599/0001140361-26-035599-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001140361-26-035600", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Anna Lundstrom", "who_key": "Lundstrom Anna", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135126.53616000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "C-suite exec files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060653/000114036126035600/0001140361-26-035600-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001140361-26-035601", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Christian Luiga", "who_key": "Luiga Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57138.81096, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "CFO files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039579/000114036126035601/0001140361-26-035601-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001140361-26-035602", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Dustee Jenkins", "who_key": "Jenkins Dustee", "role": "Chief Public Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232668.27276, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "C-suite exec files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967030/000114036126035602/0001140361-26-035602-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001140361-26-035603", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Gustav Soderstrom", "who_key": "Soderstrom Gustav", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 63701.3916, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "CEO files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848565/000114036126035603/0001140361-26-035603-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001140361-26-031169", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Gustav Soderstrom", "who_key": "Soderstrom Gustav", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 58313.0016, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "CEO files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848565/000114036126031169/0001140361-26-031169-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001140361-26-031170", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Anna Lundstrom", "who_key": "Lundstrom Anna", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 221643.39959999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "C-suite exec files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060653/000114036126031170/0001140361-26-031170-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001140361-26-031171", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Christian Luiga", "who_key": "Luiga Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157661.0784, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "CFO files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039579/000114036126031171/0001140361-26-031171-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001140361-26-031172", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Alex Norstrom", "who_key": "Norstrom Alex", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 404086.5038, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "CEO files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1969488/000114036126031172/0001140361-26-031172-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001140361-26-031173", "src": "INSIDERS", "ticker": "SPOT", "cik": "1639920", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Dustee Jenkins", "who_key": "Jenkins Dustee", "role": "Chief Public Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 279507.95502, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Luxembourg", "headline": "C-suite exec files routine paperwork on SPOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967030/000114036126031173/0001140361-26-031173-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "HOUSE-2026-20034906-T47", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "t > Bank of America\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "13F-1167483-0000919574-26-003362-L8681T102", "src": "13F", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S A", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 766526817.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global adds $766.5M of SPOT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13F-895421-0000895421-26-000183-L8681T102", "src": "13F", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S A", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4063676505.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds $4.1B of SPOT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000183/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-94", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A. Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys SPOT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "HOUSE-2026-20033762-T92", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "nk of America\nD: Ticker SU FP\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451604}, {"id": "HOUSE-2025-20033619-T137", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "treet Trust > Bank of America\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "HOUSE-2025-20033619-T136", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "treet Trust > Bank of America\nSpotify Technology S.A. Ordinary\nShares", "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 files a buy in SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "HOUSE-2025-20032211-T127", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "S O: Fidelity Rollover IRA\nSP Spotify Technology S.A. Ordinary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602804}, {"id": "HOUSE-2025-20030635-T14", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "P Morgan Brokerage Account #2\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan files a buy in SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742484}, {"id": "HOUSE-2025-20030387-T199", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Unit Trust\nD: Account Closing\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps SPOT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030332-T87", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": ",000\nF S: New\nS O: Fisher IRA\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman offloads SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807284}, {"id": "HOUSE-2025-20030231-T110", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Trust\nD: Portfolio Rebalance\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve files a buy in SPOT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821684}, {"id": "HOUSE-2025-20029083-T36", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "y - Select UMA Account # 1\nJT Spotify Technology S.A. Ordinary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847604}, {"id": "HOUSE-2025-20030146-T90", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": ",000\nF S: New\nS O: Fisher IRA\nSpotify Technology S.A. Ordinary\nShares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman adds SPOT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853364}, {"id": "HOUSE-2025-20032070-T182", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Amount Cap.\nGains >\n$200?\nSP Spotify Technology S.A. Ordinary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle adds SPOT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863444}, {"id": "HOUSE-2025-20027901-T45", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "y - Select UMA Account # 1\nJT Spotify Technology S.A. Ordinary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892244}, {"id": "HOUSE-2024-20025804-T24", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "y - Select UMA Account # 1\nJT Spotify Technology S.A. Ordinary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180244}, {"id": "HOUSE-2023-20023500-T48", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "y - Select UMA Account # 1\nJT Spotify Technology S.A. Ordinary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in SPOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-13", "timestamp": "2023-07-13", "mins": 1740404}, {"id": "SENATE-33d51e53683b4cdc95758f72f9a71d57-12", "src": "CONGRESS", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S.A.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys SPOT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/33d51e53-683b-4cdc-9575-8f72f9a71d57/", "trade_date": "2020-07-02", "timestamp": "2020-07-02", "mins": 3333044}], "recent_buys": [], "institutional": [{"id": "13F-1167483-0000919574-26-003362-L8681T102", "src": "13F", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S A", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 766526817.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global adds $766.5M of SPOT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13F-895421-0000895421-26-000183-L8681T102", "src": "13F", "ticker": "SPOT", "cik": "", "company": "Spotify Technology S.A.", "company_raw": "Spotify Technology S A", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4063676505.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds $4.1B of SPOT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000183/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "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": "Spotify Technology S.A. Ordinary Shares", "new_value": "Spotify Technology S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001639920", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001639920", "applied": 1, "detected_at": "2026-10-27T18:08:05.689255"}]}, "key_people": [{"who": "Gustav Soderstrom", "who_key": "Soderstrom Gustav", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11085113.397499999, "net": -11085113.397499999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11085113.397499999, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848565/000114036126039594/0001140361-26-039594-index.htm"}], "latest": {"action": "SELL", "amount": 11085113.397499999, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848565/000114036126039594/0001140361-26-039594-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-07-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33d51e53-683b-4cdc-9575-8f72f9a71d57/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-07-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33d51e53-683b-4cdc-9575-8f72f9a71d57/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-10-12", "net": -11085113.397499999}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001140361-26-039594", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038642", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038640", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038638", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038636", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038633", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038629", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001140361-26-036782", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000596", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035603", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035602", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035601", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035600", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035599", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001140361-26-035575", "price_sensitive": true}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001140361-26-035068", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001140361-26-033885", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001140361-26-033570", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008181", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031427", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031426", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031173", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031172", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031171", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031170", "price_sensitive": false}], "performance": {"ticker": "SPOT", "has_prices": true, "summary": {"n": 11, "avg": 0.20695971966419655, "win_rate": 0.5454545454545454, "best": 1.8529514903565165, "worst": -0.31519878791279715, "as_of": "2026-08-07"}, "buys": [{"who": "Chase Coleman \u2014 Tiger Global", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 766526817.0, "date": "2026-03-31", "score": 0.0, "ref_price": 484.91, "return": 0.006661029881833662}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 4063676505.0, "date": "2026-03-31", "score": 0.0, "ref_price": 484.91, "return": 0.006661029881833662}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 475.0, "return": 0.027663157894736813}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 636.45, "return": -0.2330269463429964}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-06-05", "score": 0.0, "ref_price": 712.82, "return": -0.31519878791279715}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 543.66, "return": -0.10212265018577785}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 594.55, "return": -0.17897569590446552}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 537.91, "return": -0.09252477180197428}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-05", "score": 0.0, "ref_price": 324.03, "return": 0.5064654507298708}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-13", "score": 0.0, "ref_price": 171.1, "return": 1.8529514903565165}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-07-02", "score": 0.0, "ref_price": 271.49, "return": 0.7980036097093814}]}, "price_series": [{"date": "2018-04-03", "close": 149.01, "volume": 30511260.0}, {"date": "2018-04-04", "close": 144.22, "volume": 11695050.0}, {"date": "2018-04-05", "close": 143.99, "volume": 7330522.0}, {"date": "2018-04-06", "close": 147.92, "volume": 4227447.0}, {"date": "2018-04-09", "close": 150.0, "volume": 2050843.0}, {"date": "2018-04-10", "close": 154.9, "volume": 2976728.0}, {"date": "2018-04-11", "close": 149.57, "volume": 1863295.0}, {"date": "2018-04-12", "close": 149.1, "volume": 1373397.0}, {"date": "2018-04-13", "close": 149.0, "volume": 1607836.0}, {"date": "2018-04-16", "close": 144.32, "volume": 1452619.0}, {"date": "2018-04-17", "close": 148.49, "volume": 1743363.0}, {"date": "2018-04-18", "close": 154.91, "volume": 2232680.0}, {"date": "2018-04-19", "close": 153.47, "volume": 1057134.0}, {"date": "2018-04-20", "close": 158.45, "volume": 2338525.0}, {"date": "2018-04-23", "close": 158.04, "volume": 2435937.0}, {"date": "2018-04-24", "close": 155.07, "volume": 1180355.0}, {"date": "2018-04-25", "close": 153.33, "volume": 1884349.0}, {"date": "2018-04-26", "close": 156.6, "volume": 1275758.0}, {"date": "2018-04-27", "close": 159.98, "volume": 1737438.0}, {"date": "2018-04-30", "close": 161.67, "volume": 3637209.0}, {"date": "2018-05-01", "close": 164.88, "volume": 2960871.0}, {"date": "2018-05-02", "close": 170.0, "volume": 6820263.0}, {"date": "2018-05-03", "close": 160.38, "volume": 11093000.0}, {"date": "2018-05-04", "close": 154.26, "volume": 4290806.0}, {"date": "2018-05-07", "close": 150.0, "volume": 5605084.0}, {"date": "2018-05-08", "close": 150.64, "volume": 2456528.0}, {"date": "2018-05-09", "close": 150.07, "volume": 1852722.0}, {"date": "2018-05-10", "close": 158.13, "volume": 3605390.0}, {"date": "2018-05-11", "close": 156.77, "volume": 1600883.0}, {"date": "2018-05-14", "close": 159.97, "volume": 4752401.0}, {"date": "2018-05-15", "close": 158.71, "volume": 2975048.0}, {"date": "2018-05-16", "close": 161.39, "volume": 2075948.0}, {"date": "2018-05-17", "close": 158.76, "volume": 2469421.0}, {"date": "2018-05-18", "close": 150.8, "volume": 4156258.0}, {"date": "2018-05-21", "close": 150.22, "volume": 1947802.0}, {"date": "2018-05-22", "close": 150.43, "volume": 1193685.0}, {"date": "2018-05-23", "close": 154.37, "volume": 1202127.0}, {"date": "2018-05-24", "close": 154.59, "volume": 1083222.0}, {"date": "2018-05-25", "close": 156.6, "volume": 1288290.0}, {"date": "2018-05-29", "close": 154.62, "volume": 1313872.0}, {"date": "2018-05-30", "close": 156.38, "volume": 1085614.0}, {"date": "2018-05-31", "close": 157.71, "volume": 1446321.0}, {"date": "2018-06-01", "close": 159.24, "volume": 1952035.0}, {"date": "2018-06-04", "close": 162.83, "volume": 2016182.0}, {"date": "2018-06-05", "close": 164.96, "volume": 1693909.0}, {"date": "2018-06-06", "close": 165.64, "volume": 2263911.0}, {"date": "2018-06-07", "close": 166.03, "volume": 2206970.0}, {"date": "2018-06-08", "close": 171.48, "volume": 3527986.0}, {"date": "2018-06-11", "close": 172.37, "volume": 2347282.0}, {"date": "2018-06-12", "close": 170.23, "volume": 2230984.0}, {"date": "2018-06-13", "close": 170.82, "volume": 1230545.0}, {"date": "2018-06-14", "close": 178.1, "volume": 4309319.0}, {"date": "2018-06-15", "close": 175.02, "volume": 1982465.0}, {"date": "2018-06-18", "close": 174.35, "volume": 938687.0}, {"date": "2018-06-19", "close": 169.89, "volume": 1627542.0}, {"date": "2018-06-20", "close": 176.4, "volume": 2364782.0}, {"date": "2018-06-21", "close": 179.53, "volume": 3778843.0}, {"date": "2018-06-22", "close": 180.94, "volume": 1476939.0}, {"date": "2018-06-25", "close": 170.37, "volume": 2877580.0}, {"date": "2018-06-26", "close": 175.98, "volume": 1658280.0}, {"date": "2018-06-27", "close": 172.15, "volume": 1777095.0}, {"date": "2018-06-28", "close": 167.7, "volume": 1645103.0}, {"date": "2018-06-29", "close": 168.24, "volume": 862308.0}, {"date": "2018-07-02", "close": 170.69, "volume": 1171171.0}, {"date": "2018-07-03", "close": 168.66, "volume": 508411.0}, {"date": "2018-07-05", "close": 176.44, "volume": 1299358.0}, {"date": "2018-07-06", "close": 175.7, "volume": 1092840.0}, {"date": "2018-07-09", "close": 177.44, "volume": 1388714.0}, {"date": "2018-07-10", "close": 180.43, "volume": 1541504.0}, {"date": "2018-07-11", "close": 182.35, "volume": 1998544.0}, {"date": "2018-07-12", "close": 188.35, "volume": 3505421.0}, {"date": "2018-07-13", "close": 187.21, "volume": 1313139.0}, {"date": "2018-07-16", "close": 184.22, "volume": 1132155.0}, {"date": "2018-07-17", "close": 187.05, "volume": 1813272.0}, {"date": "2018-07-18", "close": 186.15, "volume": 920498.0}, {"date": "2018-07-19", "close": 182.19, "volume": 877219.0}, {"date": "2018-07-20", "close": 182.79, "volume": 843708.0}, {"date": "2018-07-23", "close": 188.05, "volume": 1752638.0}, {"date": "2018-07-24", "close": 187.81, "volume": 2173946.0}, {"date": "2018-07-25", "close": 187.99, "volume": 2021498.0}, {"date": "2018-07-26", "close": 196.28, "volume": 5028263.0}, {"date": "2018-07-27", "close": 186.27, "volume": 4124853.0}, {"date": "2018-07-30", "close": 176.79, "volume": 2977129.0}, {"date": "2018-07-31", "close": 182.83, "volume": 2154234.0}, {"date": "2018-08-01", "close": 180.12, "volume": 1133916.0}, {"date": "2018-08-02", "close": 179.71, "volume": 1391572.0}, {"date": "2018-08-03", "close": 175.5, "volume": 1337015.0}, {"date": "2018-08-06", "close": 179.95, "volume": 1031642.0}, {"date": "2018-08-07", "close": 179.52, "volume": 894345.0}, {"date": "2018-08-08", "close": 178.7, "volume": 583847.0}, {"date": "2018-08-09", "close": 187.38, "volume": 2594615.0}, {"date": "2018-08-10", "close": 189.06, "volume": 1558665.0}, {"date": "2018-08-13", "close": 191.55, "volume": 3155650.0}, {"date": "2018-08-14", "close": 193.75, "volume": 1271182.0}, {"date": "2018-08-15", "close": 190.33, "volume": 1752350.0}, {"date": "2018-08-16", "close": 192.36, "volume": 546470.0}, {"date": "2018-08-17", "close": 188.37, "volume": 1487221.0}, {"date": "2018-08-20", "close": 186.4, "volume": 1050397.0}, {"date": "2018-08-21", "close": 190.38, "volume": 982379.0}, {"date": "2018-08-22", "close": 191.03, "volume": 1025450.0}, {"date": "2018-08-23", "close": 190.0, "volume": 980202.0}, {"date": "2018-08-24", "close": 192.38, "volume": 1454357.0}, {"date": "2018-08-27", "close": 194.69, "volume": 1772423.0}, {"date": "2018-08-28", "close": 191.96, "volume": 1014798.0}, {"date": "2018-08-29", "close": 191.26, "volume": 1290088.0}, {"date": "2018-08-30", "close": 189.85, "volume": 803694.0}, {"date": "2018-08-31", "close": 189.52, "volume": 710873.0}, {"date": "2018-09-04", "close": 187.53, "volume": 1430331.0}, {"date": "2018-09-05", "close": 177.36, "volume": 2311822.0}, {"date": "2018-09-06", "close": 175.56, "volume": 1698558.0}, {"date": "2018-09-07", "close": 177.8, "volume": 1185595.0}, {"date": "2018-09-10", "close": 182.49, "volume": 1174630.0}, {"date": "2018-09-11", "close": 182.67, "volume": 1413724.0}, {"date": "2018-09-12", "close": 183.79, "volume": 1092461.0}, {"date": "2018-09-13", "close": 184.89, "volume": 1021407.0}, {"date": "2018-09-14", "close": 180.63, "volume": 1126435.0}, {"date": "2018-09-17", "close": 175.1, "volume": 1315079.0}, {"date": "2018-09-18", "close": 175.52, "volume": 1156655.0}, {"date": "2018-09-19", "close": 171.14, "volume": 2615146.0}, {"date": "2018-09-20", "close": 172.64, "volume": 1283185.0}, {"date": "2018-09-21", "close": 175.02, "volume": 1421300.0}, {"date": "2018-09-24", "close": 176.97, "volume": 1151439.0}, {"date": "2018-09-25", "close": 179.91, "volume": 1178440.0}, {"date": "2018-09-26", "close": 182.05, "volume": 836866.0}, {"date": "2018-09-27", "close": 184.41, "volume": 963704.0}, {"date": "2018-09-28", "close": 180.83, "volume": 1162806.0}, {"date": "2018-10-01", "close": 180.4, "volume": 1022949.0}, {"date": "2018-10-02", "close": 178.88, "volume": 830485.0}, {"date": "2018-10-03", "close": 176.95, "volume": 1673905.0}, {"date": "2018-10-04", "close": 168.58, "volume": 1954917.0}, {"date": "2018-10-05", "close": 164.38, "volume": 2395630.0}, {"date": "2018-10-08", "close": 163.47, "volume": 1850296.0}, {"date": "2018-10-09", "close": 161.53, "volume": 1214488.0}, {"date": "2018-10-10", "close": 149.48, "volume": 3193374.0}, {"date": "2018-10-11", "close": 152.27, "volume": 2990536.0}, {"date": "2018-10-12", "close": 158.49, "volume": 2773702.0}, {"date": "2018-10-15", "close": 159.25, "volume": 1349662.0}, {"date": "2018-10-16", "close": 164.75, "volume": 1634059.0}, {"date": "2018-10-17", "close": 159.28, "volume": 2083566.0}, {"date": "2018-10-18", "close": 152.49, "volume": 2316988.0}, {"date": "2018-10-19", "close": 148.93, "volume": 2018518.0}, {"date": "2018-10-22", "close": 148.54, "volume": 1426516.0}, {"date": "2018-10-23", "close": 153.25, "volume": 2403681.0}, {"date": "2018-10-24", "close": 146.32, "volume": 1652010.0}, {"date": "2018-10-25", "close": 149.68, "volume": 1195189.0}, {"date": "2018-10-26", "close": 146.24, "volume": 1326808.0}, {"date": "2018-10-29", "close": 139.11, "volume": 2306509.0}, {"date": "2018-10-30", "close": 141.68, "volume": 3070689.0}, {"date": "2018-10-31", "close": 149.69, "volume": 3163272.0}, {"date": "2018-11-01", "close": 141.16, "volume": 8777888.0}, {"date": "2018-11-02", "close": 138.99, "volume": 2238162.0}, {"date": "2018-11-05", "close": 143.6, "volume": 1952492.0}, {"date": "2018-11-06", "close": 142.61, "volume": 1749437.0}, {"date": "2018-11-07", "close": 145.77, "volume": 2330706.0}, {"date": "2018-11-08", "close": 137.0, "volume": 2443769.0}, {"date": "2018-11-09", "close": 138.06, "volume": 2571592.0}, {"date": "2018-11-12", "close": 131.31, "volume": 2656683.0}, {"date": "2018-11-13", "close": 131.63, "volume": 1106267.0}, {"date": "2018-11-14", "close": 134.01, "volume": 1303887.0}, {"date": "2018-11-15", "close": 136.96, "volume": 1070520.0}, {"date": "2018-11-16", "close": 134.21, "volume": 868470.0}, {"date": "2018-11-19", "close": 126.7, "volume": 1550549.0}, {"date": "2018-11-20", "close": 129.7, "volume": 2462980.0}, {"date": "2018-11-21", "close": 131.98, "volume": 1455625.0}, {"date": "2018-11-23", "close": 129.41, "volume": 422235.0}, {"date": "2018-11-26", "close": 138.0, "volume": 1360433.0}, {"date": "2018-11-27", "close": 138.75, "volume": 1174000.0}, {"date": "2018-11-28", "close": 138.24, "volume": 1693187.0}, {"date": "2018-11-29", "close": 138.96, "volume": 972116.0}, {"date": "2018-11-30", "close": 136.38, "volume": 1064158.0}, {"date": "2018-12-03", "close": 140.68, "volume": 1488871.0}, {"date": "2018-12-04", "close": 134.5, "volume": 1600885.0}, {"date": "2018-12-06", "close": 136.83, "volume": 1538419.0}, {"date": "2018-12-07", "close": 135.31, "volume": 1115434.0}, {"date": "2018-12-10", "close": 130.79, "volume": 1464681.0}, {"date": "2018-12-11", "close": 128.37, "volume": 2356265.0}, {"date": "2018-12-12", "close": 128.47, "volume": 1656400.0}, {"date": "2018-12-13", "close": 125.55, "volume": 1170944.0}, {"date": "2018-12-14", "close": 125.68, "volume": 916911.0}, {"date": "2018-12-17", "close": 120.47, "volume": 1250857.0}, {"date": "2018-12-18", "close": 120.51, "volume": 1419957.0}, {"date": "2018-12-19", "close": 118.67, "volume": 1767663.0}, {"date": "2018-12-20", "close": 114.53, "volume": 2297788.0}, {"date": "2018-12-21", "close": 106.84, "volume": 3379002.0}, {"date": "2018-12-24", "close": 107.75, "volume": 944212.0}, {"date": "2018-12-26", "close": 114.04, "volume": 1463454.0}, {"date": "2018-12-27", "close": 113.82, "volume": 1497747.0}, {"date": "2018-12-28", "close": 112.16, "volume": 970950.0}, {"date": "2018-12-31", "close": 113.5, "volume": 1397455.0}, {"date": "2019-01-02", "close": 113.74, "volume": 860756.0}, {"date": "2019-01-03", "close": 109.02, "volume": 1081385.0}, {"date": "2019-01-04", "close": 118.51, "volume": 2482854.0}, {"date": "2019-01-07", "close": 119.36, "volume": 2516153.0}, {"date": "2019-01-08", "close": 117.48, "volume": 1252000.0}, {"date": "2019-01-09", "close": 122.69, "volume": 1274714.0}, {"date": "2019-01-10", "close": 123.93, "volume": 1347064.0}, {"date": "2019-01-11", "close": 120.52, "volume": 1414426.0}, {"date": "2019-01-14", "close": 126.71, "volume": 2474118.0}, {"date": "2019-01-15", "close": 131.25, "volume": 2979208.0}, {"date": "2019-01-16", "close": 134.25, "volume": 2152204.0}, {"date": "2019-01-17", "close": 133.25, "volume": 1372160.0}, {"date": "2019-01-18", "close": 133.66, "volume": 1314084.0}, {"date": "2019-01-22", "close": 133.8, "volume": 1255560.0}, {"date": "2019-01-23", "close": 130.92, "volume": 1159373.0}, {"date": "2019-01-24", "close": 132.7, "volume": 708075.0}, {"date": "2019-01-25", "close": 134.67, "volume": 997016.0}, {"date": "2019-01-28", "close": 133.25, "volume": 1512613.0}, {"date": "2019-01-29", "close": 132.46, "volume": 790934.0}, {"date": "2019-01-30", "close": 136.47, "volume": 1456002.0}, {"date": "2019-01-31", "close": 135.45, "volume": 2173602.0}, {"date": "2019-02-01", "close": 137.21, "volume": 1783493.0}, {"date": "2019-02-04", "close": 138.6, "volume": 1244653.0}, {"date": "2019-02-05", "close": 139.4, "volume": 1836050.0}, {"date": "2019-02-06", "close": 135.45, "volume": 7573367.0}, {"date": "2019-02-07", "close": 131.19, "volume": 2514769.0}, {"date": "2019-02-08", "close": 134.71, "volume": 1979481.0}, {"date": "2019-02-11", "close": 137.82, "volume": 3152820.0}, {"date": "2019-02-12", "close": 140.46, "volume": 2482706.0}, {"date": "2019-02-13", "close": 143.54, "volume": 2159125.0}, {"date": "2019-02-14", "close": 146.87, "volume": 2941772.0}, {"date": "2019-02-15", "close": 148.52, "volume": 2055957.0}, {"date": "2019-02-19", "close": 146.28, "volume": 1222839.0}, {"date": "2019-02-20", "close": 147.83, "volume": 1230042.0}, {"date": "2019-02-21", "close": 148.52, "volume": 1039517.0}, {"date": "2019-02-22", "close": 151.19, "volume": 1960752.0}, {"date": "2019-02-25", "close": 149.33, "volume": 1188340.0}, {"date": "2019-02-26", "close": 145.07, "volume": 1584073.0}, {"date": "2019-02-27", "close": 145.0, "volume": 1828123.0}, {"date": "2019-02-28", "close": 140.14, "volume": 2110239.0}, {"date": "2019-03-01", "close": 138.0, "volume": 3305223.0}, {"date": "2019-03-04", "close": 139.23, "volume": 1414171.0}, {"date": "2019-03-05", "close": 143.6, "volume": 1712606.0}, {"date": "2019-03-06", "close": 145.12, "volume": 1233679.0}, {"date": "2019-03-07", "close": 140.18, "volume": 1587746.0}, {"date": "2019-03-08", "close": 140.18, "volume": 1129031.0}, {"date": "2019-03-11", "close": 146.36, "volume": 1523699.0}, {"date": "2019-03-12", "close": 145.33, "volume": 795964.0}, {"date": "2019-03-13", "close": 143.49, "volume": 1266705.0}, {"date": "2019-03-14", "close": 140.24, "volume": 1183952.0}, {"date": "2019-03-15", "close": 141.91, "volume": 1346510.0}, {"date": "2019-03-18", "close": 139.18, "volume": 1151324.0}, {"date": "2019-03-19", "close": 141.55, "volume": 1680227.0}, {"date": "2019-03-20", "close": 143.9, "volume": 1138748.0}, {"date": "2019-03-21", "close": 143.99, "volume": 1106252.0}, {"date": "2019-03-22", "close": 139.0, "volume": 2242691.0}, {"date": "2019-03-25", "close": 142.1, "volume": 1906814.0}, {"date": "2019-03-26", "close": 137.45, "volume": 1774850.0}, {"date": "2019-03-27", "close": 133.35, "volume": 2071711.0}, {"date": "2019-03-28", "close": 137.64, "volume": 1256886.0}, {"date": "2019-03-29", "close": 138.8, "volume": 1666048.0}, {"date": "2019-04-01", "close": 140.06, "volume": 1473000.0}, {"date": "2019-04-02", "close": 142.55, "volume": 1360555.0}, {"date": "2019-04-03", "close": 143.82, "volume": 1367121.0}, {"date": "2019-04-04", "close": 140.27, "volume": 1289657.0}, {"date": "2019-04-05", "close": 141.13, "volume": 2196640.0}, {"date": "2019-04-08", "close": 142.28, "volume": 753724.0}, {"date": "2019-04-09", "close": 141.34, "volume": 906001.0}, {"date": "2019-04-10", "close": 143.57, "volume": 1055041.0}, {"date": "2019-04-11", "close": 141.8, "volume": 911116.0}, {"date": "2019-04-12", "close": 144.95, "volume": 904670.0}, {"date": "2019-04-15", "close": 138.55, "volume": 2020644.0}, {"date": "2019-04-16", "close": 139.41, "volume": 1172620.0}, {"date": "2019-04-17", "close": 137.69, "volume": 972078.0}, {"date": "2019-04-18", "close": 139.65, "volume": 1118519.0}, {"date": "2019-04-22", "close": 135.92, "volume": 1634054.0}, {"date": "2019-04-23", "close": 138.79, "volume": 1704452.0}, {"date": "2019-04-24", "close": 135.62, "volume": 1693156.0}, {"date": "2019-04-25", "close": 132.82, "volume": 1674997.0}, {"date": "2019-04-26", "close": 138.25, "volume": 2843533.0}, {"date": "2019-04-29", "close": 138.14, "volume": 6687020.0}, {"date": "2019-04-30", "close": 135.77, "volume": 1677978.0}, {"date": "2019-05-01", "close": 136.5, "volume": 1482384.0}, {"date": "2019-05-02", "close": 132.7, "volume": 1287883.0}, {"date": "2019-05-03", "close": 136.17, "volume": 1411346.0}, {"date": "2019-05-06", "close": 137.0, "volume": 1157822.0}, {"date": "2019-05-07", "close": 136.06, "volume": 1013982.0}, {"date": "2019-05-08", "close": 137.71, "volume": 847670.0}, {"date": "2019-05-09", "close": 134.83, "volume": 1304305.0}, {"date": "2019-05-10", "close": 137.85, "volume": 1296880.0}, {"date": "2019-05-13", "close": 132.39, "volume": 1371709.0}, {"date": "2019-05-14", "close": 133.58, "volume": 1130626.0}, {"date": "2019-05-15", "close": 136.43, "volume": 906411.0}, {"date": "2019-05-16", "close": 135.43, "volume": 1032365.0}, {"date": "2019-05-17", "close": 132.76, "volume": 991398.0}, {"date": "2019-05-20", "close": 131.52, "volume": 1056974.0}, {"date": "2019-05-21", "close": 132.24, "volume": 904175.0}, {"date": "2019-05-22", "close": 127.09, "volume": 2023006.0}, {"date": "2019-05-23", "close": 121.58, "volume": 2096451.0}, {"date": "2019-05-24", "close": 124.65, "volume": 1227776.0}, {"date": "2019-05-28", "close": 124.36, "volume": 677950.0}, {"date": "2019-05-29", "close": 125.67, "volume": 1013804.0}, {"date": "2019-05-30", "close": 127.61, "volume": 980813.0}, {"date": "2019-05-31", "close": 125.58, "volume": 1073402.0}, {"date": "2019-06-03", "close": 122.81, "volume": 1399310.0}, {"date": "2019-06-04", "close": 127.61, "volume": 1351938.0}, {"date": "2019-06-05", "close": 131.0, "volume": 2283612.0}, {"date": "2019-06-06", "close": 135.41, "volume": 2333893.0}, {"date": "2019-06-07", "close": 140.08, "volume": 1643477.0}, {"date": "2019-06-10", "close": 139.23, "volume": 1753076.0}, {"date": "2019-06-11", "close": 138.6, "volume": 1483204.0}, {"date": "2019-06-12", "close": 142.5, "volume": 1607569.0}, {"date": "2019-06-13", "close": 144.85, "volume": 1104873.0}, {"date": "2019-06-14", "close": 144.59, "volume": 1109396.0}, {"date": "2019-06-17", "close": 149.5, "volume": 2405824.0}, {"date": "2019-06-18", "close": 147.01, "volume": 1559981.0}, {"date": "2019-06-19", "close": 149.3, "volume": 1006975.0}, {"date": "2019-06-20", "close": 149.77, "volume": 1664305.0}, {"date": "2019-06-21", "close": 148.31, "volume": 2648108.0}, {"date": "2019-06-24", "close": 150.04, "volume": 2887134.0}, {"date": "2019-06-25", "close": 144.16, "volume": 1996846.0}, {"date": "2019-06-26", "close": 142.1, "volume": 1468250.0}, {"date": "2019-06-27", "close": 143.25, "volume": 1490863.0}, {"date": "2019-06-28", "close": 146.22, "volume": 9156183.0}, {"date": "2019-07-01", "close": 145.29, "volume": 1296865.0}, {"date": "2019-07-02", "close": 146.43, "volume": 1144182.0}, {"date": "2019-07-03", "close": 145.86, "volume": 576686.0}, {"date": "2019-07-05", "close": 146.31, "volume": 679622.0}, {"date": "2019-07-08", "close": 144.29, "volume": 1306688.0}, {"date": "2019-07-09", "close": 147.24, "volume": 1349838.0}, {"date": "2019-07-10", "close": 151.36, "volume": 1196400.0}, {"date": "2019-07-11", "close": 151.46, "volume": 945703.0}, {"date": "2019-07-12", "close": 152.3, "volume": 952016.0}, {"date": "2019-07-15", "close": 154.27, "volume": 548277.0}, {"date": "2019-07-16", "close": 151.45, "volume": 1393764.0}, {"date": "2019-07-17", "close": 148.09, "volume": 1164215.0}, {"date": "2019-07-18", "close": 145.2, "volume": 1406733.0}, {"date": "2019-07-19", "close": 144.11, "volume": 906984.0}, {"date": "2019-07-22", "close": 146.76, "volume": 904024.0}, {"date": "2019-07-23", "close": 148.74, "volume": 1016377.0}, {"date": "2019-07-24", "close": 152.34, "volume": 1202376.0}, {"date": "2019-07-25", "close": 152.97, "volume": 955696.0}, {"date": "2019-07-26", "close": 155.38, "volume": 896641.0}, {"date": "2019-07-29", "close": 153.89, "volume": 1078971.0}, {"date": "2019-07-30", "close": 155.2, "volume": 2009610.0}, {"date": "2019-07-31", "close": 154.94, "volume": 5241264.0}, {"date": "2019-08-01", "close": 155.61, "volume": 3540494.0}, {"date": "2019-08-02", "close": 153.47, "volume": 953939.0}, {"date": "2019-08-05", "close": 150.0, "volume": 1552820.0}, {"date": "2019-08-06", "close": 151.44, "volume": 1088858.0}, {"date": "2019-08-07", "close": 151.78, "volume": 953179.0}, {"date": "2019-08-08", "close": 157.66, "volume": 941535.0}, {"date": "2019-08-09", "close": 155.01, "volume": 472040.0}, {"date": "2019-08-12", "close": 151.07, "volume": 724166.0}, {"date": "2019-08-13", "close": 152.82, "volume": 1234978.0}, {"date": "2019-08-14", "close": 147.15, "volume": 1320827.0}, {"date": "2019-08-15", "close": 145.37, "volume": 785181.0}, {"date": "2019-08-16", "close": 147.74, "volume": 641256.0}, {"date": "2019-08-19", "close": 150.1, "volume": 659247.0}, {"date": "2019-08-20", "close": 148.11, "volume": 740886.0}, {"date": "2019-08-21", "close": 145.76, "volume": 968790.0}, {"date": "2019-08-22", "close": 140.95, "volume": 1410658.0}, {"date": "2019-08-23", "close": 138.02, "volume": 1485844.0}, {"date": "2019-08-26", "close": 137.82, "volume": 684760.0}, {"date": "2019-08-27", "close": 133.88, "volume": 1760893.0}, {"date": "2019-08-28", "close": 132.67, "volume": 1461482.0}, {"date": "2019-08-29", "close": 136.35, "volume": 792144.0}, {"date": "2019-08-30", "close": 134.95, "volume": 678935.0}, {"date": "2019-09-03", "close": 133.41, "volume": 885210.0}, {"date": "2019-09-04", "close": 133.45, "volume": 1260883.0}, {"date": "2019-09-05", "close": 135.68, "volume": 701199.0}, {"date": "2019-09-06", "close": 136.06, "volume": 937096.0}, {"date": "2019-09-09", "close": 134.1, "volume": 818227.0}, {"date": "2019-09-10", "close": 130.0, "volume": 1753939.0}, {"date": "2019-09-11", "close": 132.0, "volume": 1180363.0}, {"date": "2019-09-12", "close": 128.55, "volume": 1187187.0}, {"date": "2019-09-13", "close": 130.63, "volume": 1221821.0}, {"date": "2019-09-16", "close": 128.17, "volume": 892648.0}, {"date": "2019-09-17", "close": 129.08, "volume": 1852622.0}, {"date": "2019-09-18", "close": 127.98, "volume": 928857.0}, {"date": "2019-09-19", "close": 124.39, "volume": 2497512.0}, {"date": "2019-09-20", "close": 120.7, "volume": 2388024.0}, {"date": "2019-09-23", "close": 121.61, "volume": 1533372.0}, {"date": "2019-09-24", "close": 116.8, "volume": 2457052.0}, {"date": "2019-09-25", "close": 118.22, "volume": 1390821.0}, {"date": "2019-09-26", "close": 116.2, "volume": 1386520.0}, {"date": "2019-09-27", "close": 112.24, "volume": 1837180.0}, {"date": "2019-09-30", "close": 114.0, "volume": 1374922.0}, {"date": "2019-10-01", "close": 112.52, "volume": 1576368.0}, {"date": "2019-10-02", "close": 113.9, "volume": 2055158.0}, {"date": "2019-10-03", "close": 114.82, "volume": 1373563.0}, {"date": "2019-10-04", "close": 116.42, "volume": 2046487.0}, {"date": "2019-10-07", "close": 115.86, "volume": 1138612.0}, {"date": "2019-10-08", "close": 115.08, "volume": 1252187.0}, {"date": "2019-10-09", "close": 114.24, "volume": 935520.0}, {"date": "2019-10-10", "close": 112.52, "volume": 769447.0}, {"date": "2019-10-11", "close": 115.49, "volume": 1360111.0}, {"date": "2019-10-14", "close": 115.17, "volume": 599188.0}, {"date": "2019-10-15", "close": 118.59, "volume": 1515996.0}, {"date": "2019-10-16", "close": 116.56, "volume": 1064876.0}, {"date": "2019-10-17", "close": 117.83, "volume": 1133990.0}, {"date": "2019-10-18", "close": 115.33, "volume": 802586.0}, {"date": "2019-10-21", "close": 119.0, "volume": 1160780.0}, {"date": "2019-10-22", "close": 118.01, "volume": 1128500.0}, {"date": "2019-10-23", "close": 118.23, "volume": 720746.0}, {"date": "2019-10-24", "close": 118.83, "volume": 868746.0}, {"date": "2019-10-25", "close": 120.69, "volume": 2320635.0}, {"date": "2019-10-28", "close": 140.2, "volume": 10797590.0}, {"date": "2019-10-29", "close": 135.99, "volume": 2570003.0}, {"date": "2019-10-30", "close": 140.45, "volume": 1660842.0}, {"date": "2019-10-31", "close": 144.3, "volume": 1943909.0}, {"date": "2019-11-01", "close": 146.92, "volume": 1851295.0}, {"date": "2019-11-04", "close": 154.15, "volume": 3855373.0}, {"date": "2019-11-05", "close": 150.37, "volume": 2551933.0}, {"date": "2019-11-06", "close": 148.48, "volume": 1363087.0}, {"date": "2019-11-07", "close": 148.17, "volume": 961959.0}, {"date": "2019-11-08", "close": 147.85, "volume": 902805.0}, {"date": "2019-11-11", "close": 146.63, "volume": 1477276.0}, {"date": "2019-11-12", "close": 146.39, "volume": 2002423.0}, {"date": "2019-11-13", "close": 146.78, "volume": 1071663.0}, {"date": "2019-11-14", "close": 148.76, "volume": 1417666.0}, {"date": "2019-11-15", "close": 147.51, "volume": 885664.0}, {"date": "2019-11-18", "close": 140.26, "volume": 2306076.0}, {"date": "2019-11-19", "close": 136.97, "volume": 2119406.0}, {"date": "2019-11-20", "close": 138.03, "volume": 1820999.0}, {"date": "2019-11-21", "close": 139.06, "volume": 1583338.0}, {"date": "2019-11-22", "close": 140.89, "volume": 1575832.0}, {"date": "2019-11-25", "close": 141.87, "volume": 1239128.0}, {"date": "2019-11-26", "close": 143.83, "volume": 973537.0}, {"date": "2019-11-27", "close": 142.93, "volume": 1006517.0}, {"date": "2019-11-29", "close": 142.55, "volume": 394479.0}, {"date": "2019-12-02", "close": 142.53, "volume": 1253955.0}, {"date": "2019-12-03", "close": 143.98, "volume": 774630.0}, {"date": "2019-12-04", "close": 144.95, "volume": 1506042.0}, {"date": "2019-12-05", "close": 146.58, "volume": 791717.0}, {"date": "2019-12-06", "close": 148.09, "volume": 724230.0}, {"date": "2019-12-09", "close": 146.31, "volume": 1386577.0}, {"date": "2019-12-10", "close": 145.97, "volume": 1450257.0}, {"date": "2019-12-11", "close": 147.13, "volume": 767368.0}, {"date": "2019-12-12", "close": 147.23, "volume": 592999.0}, {"date": "2019-12-13", "close": 147.2, "volume": 703297.0}, {"date": "2019-12-16", "close": 150.78, "volume": 1223838.0}, {"date": "2019-12-17", "close": 151.53, "volume": 1432487.0}, {"date": "2019-12-18", "close": 150.87, "volume": 1561782.0}, {"date": "2019-12-19", "close": 149.68, "volume": 1025777.0}, {"date": "2019-12-20", "close": 150.31, "volume": 828317.0}, {"date": "2019-12-23", "close": 150.42, "volume": 939167.0}, {"date": "2019-12-24", "close": 151.82, "volume": 1007977.0}, {"date": "2019-12-26", "close": 152.52, "volume": 752651.0}, {"date": "2019-12-27", "close": 153.17, "volume": 920890.0}, {"date": "2019-12-30", "close": 149.81, "volume": 1038129.0}, {"date": "2019-12-31", "close": 149.55, "volume": 769269.0}, {"date": "2020-01-02", "close": 151.62, "volume": 662650.0}, {"date": "2020-01-03", "close": 152.5, "volume": 1018416.0}, {"date": "2020-01-06", "close": 156.72, "volume": 1312307.0}, {"date": "2020-01-07", "close": 156.02, "volume": 892885.0}, {"date": "2020-01-08", "close": 158.78, "volume": 974744.0}, {"date": "2020-01-09", "close": 157.74, "volume": 1630716.0}, {"date": "2020-01-10", "close": 156.04, "volume": 1046430.0}, {"date": "2020-01-13", "close": 150.87, "volume": 1881334.0}, {"date": "2020-01-14", "close": 149.4, "volume": 1048179.0}, {"date": "2020-01-15", "close": 152.45, "volume": 1037351.0}, {"date": "2020-01-16", "close": 151.84, "volume": 701310.0}, {"date": "2020-01-17", "close": 148.34, "volume": 1314897.0}, {"date": "2020-01-21", "close": 148.95, "volume": 1743920.0}, {"date": "2020-01-22", "close": 148.12, "volume": 1718731.0}, {"date": "2020-01-23", "close": 148.97, "volume": 1102193.0}, {"date": "2020-01-24", "close": 146.63, "volume": 1164813.0}, {"date": "2020-01-27", "close": 144.34, "volume": 1004019.0}, {"date": "2020-01-28", "close": 144.3, "volume": 791462.0}, {"date": "2020-01-29", "close": 141.57, "volume": 1215302.0}, {"date": "2020-01-30", "close": 142.71, "volume": 886771.0}, {"date": "2020-01-31", "close": 141.3, "volume": 1501416.0}, {"date": "2020-02-03", "close": 146.5, "volume": 1894604.0}, {"date": "2020-02-04", "close": 154.31, "volume": 3152601.0}, {"date": "2020-02-05", "close": 147.0, "volume": 4159845.0}, {"date": "2020-02-06", "close": 154.37, "volume": 2341867.0}, {"date": "2020-02-07", "close": 154.55, "volume": 2110630.0}, {"date": "2020-02-10", "close": 148.33, "volume": 1794871.0}, {"date": "2020-02-11", "close": 145.77, "volume": 1527997.0}, {"date": "2020-02-12", "close": 147.08, "volume": 1224224.0}, {"date": "2020-02-13", "close": 141.5, "volume": 1591250.0}, {"date": "2020-02-14", "close": 141.0, "volume": 1288151.0}, {"date": "2020-02-18", "close": 144.63, "volume": 1481510.0}, {"date": "2020-02-19", "close": 143.36, "volume": 1051800.0}, {"date": "2020-02-20", "close": 147.86, "volume": 1442609.0}, {"date": "2020-02-21", "close": 146.95, "volume": 1171111.0}, {"date": "2020-02-24", "close": 145.33, "volume": 1382202.0}, {"date": "2020-02-25", "close": 141.8, "volume": 2049478.0}, {"date": "2020-02-26", "close": 140.49, "volume": 1503128.0}, {"date": "2020-02-27", "close": 134.51, "volume": 1826444.0}, {"date": "2020-02-28", "close": 137.12, "volume": 1912766.0}, {"date": "2020-03-02", "close": 139.34, "volume": 1001843.0}, {"date": "2020-03-03", "close": 137.16, "volume": 964929.0}, {"date": "2020-03-04", "close": 144.25, "volume": 1336106.0}, {"date": "2020-03-05", "close": 148.08, "volume": 1501877.0}, {"date": "2020-03-06", "close": 145.14, "volume": 1311639.0}, {"date": "2020-03-09", "close": 139.78, "volume": 1361698.0}, {"date": "2020-03-10", "close": 141.9, "volume": 1359065.0}, {"date": "2020-03-11", "close": 135.06, "volume": 905485.0}, {"date": "2020-03-12", "close": 126.99, "volume": 1836794.0}, {"date": "2020-03-13", "close": 131.56, "volume": 1439733.0}, {"date": "2020-03-16", "close": 117.64, "volume": 1735968.0}, {"date": "2020-03-17", "close": 118.87, "volume": 2493167.0}, {"date": "2020-03-18", "close": 121.24, "volume": 1991065.0}, {"date": "2020-03-19", "close": 129.13, "volume": 2504123.0}, {"date": "2020-03-20", "close": 124.36, "volume": 3669147.0}, {"date": "2020-03-23", "close": 118.18, "volume": 2209225.0}, {"date": "2020-03-24", "close": 129.69, "volume": 2680926.0}, {"date": "2020-03-25", "close": 124.23, "volume": 1994744.0}, {"date": "2020-03-26", "close": 126.81, "volume": 1125553.0}, {"date": "2020-03-27", "close": 122.54, "volume": 1094311.0}, {"date": "2020-03-30", "close": 121.43, "volume": 1356592.0}, {"date": "2020-03-31", "close": 121.44, "volume": 1763608.0}, {"date": "2020-04-01", "close": 121.61, "volume": 1718059.0}, {"date": "2020-04-02", "close": 121.91, "volume": 739634.0}, {"date": "2020-04-03", "close": 122.12, "volume": 871692.0}, {"date": "2020-04-06", "close": 122.52, "volume": 2315141.0}, {"date": "2020-04-07", "close": 127.61, "volume": 1539338.0}, {"date": "2020-04-08", "close": 126.04, "volume": 1386353.0}, {"date": "2020-04-09", "close": 131.86, "volume": 1226326.0}, {"date": "2020-04-13", "close": 129.83, "volume": 1067718.0}, {"date": "2020-04-14", "close": 135.93, "volume": 1536459.0}, {"date": "2020-04-15", "close": 138.78, "volume": 1747103.0}, {"date": "2020-04-16", "close": 139.49, "volume": 1102878.0}, {"date": "2020-04-17", "close": 141.86, "volume": 709201.0}, {"date": "2020-04-20", "close": 144.54, "volume": 1144538.0}, {"date": "2020-04-21", "close": 139.14, "volume": 1098058.0}, {"date": "2020-04-22", "close": 139.74, "volume": 899079.0}, {"date": "2020-04-23", "close": 138.71, "volume": 769553.0}, {"date": "2020-04-24", "close": 137.84, "volume": 1142261.0}, {"date": "2020-04-27", "close": 140.25, "volume": 1135474.0}, {"date": "2020-04-28", "close": 139.78, "volume": 1516167.0}, {"date": "2020-04-29", "close": 155.78, "volume": 5744264.0}, {"date": "2020-04-30", "close": 151.57, "volume": 2122291.0}, {"date": "2020-05-01", "close": 144.84, "volume": 2047672.0}, {"date": "2020-05-04", "close": 145.31, "volume": 1224145.0}, {"date": "2020-05-05", "close": 145.02, "volume": 1231037.0}, {"date": "2020-05-06", "close": 148.48, "volume": 1280670.0}, {"date": "2020-05-07", "close": 148.04, "volume": 1421805.0}, {"date": "2020-05-08", "close": 152.15, "volume": 912404.0}, {"date": "2020-05-11", "close": 156.02, "volume": 1294729.0}, {"date": "2020-05-12", "close": 153.94, "volume": 1099445.0}, {"date": "2020-05-13", "close": 148.98, "volume": 974972.0}, {"date": "2020-05-14", "close": 152.07, "volume": 895151.0}, {"date": "2020-05-15", "close": 158.83, "volume": 1511612.0}, {"date": "2020-05-18", "close": 161.43, "volume": 1306480.0}, {"date": "2020-05-19", "close": 175.03, "volume": 4119383.0}, {"date": "2020-05-20", "close": 189.8, "volume": 4818542.0}, {"date": "2020-05-21", "close": 192.74, "volume": 4319141.0}, {"date": "2020-05-22", "close": 190.17, "volume": 2156342.0}, {"date": "2020-05-26", "close": 191.0, "volume": 2482566.0}, {"date": "2020-05-27", "close": 185.95, "volume": 2326559.0}, {"date": "2020-05-28", "close": 177.22, "volume": 1859733.0}, {"date": "2020-05-29", "close": 180.93, "volume": 1158884.0}, {"date": "2020-06-01", "close": 182.71, "volume": 1309962.0}, {"date": "2020-06-02", "close": 189.36, "volume": 1552563.0}, {"date": "2020-06-03", "close": 184.63, "volume": 1521995.0}, {"date": "2020-06-04", "close": 181.84, "volume": 1200122.0}, {"date": "2020-06-05", "close": 184.28, "volume": 1157708.0}, {"date": "2020-06-08", "close": 187.3, "volume": 1202430.0}, {"date": "2020-06-09", "close": 191.31, "volume": 1582866.0}, {"date": "2020-06-10", "close": 189.4, "volume": 2112089.0}, {"date": "2020-06-11", "close": 178.68, "volume": 1728805.0}, {"date": "2020-06-12", "close": 180.07, "volume": 907629.0}, {"date": "2020-06-15", "close": 187.88, "volume": 1396129.0}, {"date": "2020-06-16", "close": 185.48, "volume": 1061343.0}, {"date": "2020-06-17", "close": 199.83, "volume": 3151661.0}, {"date": "2020-06-18", "close": 225.28, "volume": 12353220.0}, {"date": "2020-06-19", "close": 231.29, "volume": 12863230.0}, {"date": "2020-06-22", "close": 236.06, "volume": 6346068.0}, {"date": "2020-06-23", "close": 241.76, "volume": 8055071.0}, {"date": "2020-06-24", "close": 242.86, "volume": 4949708.0}, {"date": "2020-06-25", "close": 267.47, "volume": 8578300.0}, {"date": "2020-06-26", "close": 264.95, "volume": 6497072.0}, {"date": "2020-06-29", "close": 265.14, "volume": 4766705.0}, {"date": "2020-06-30", "close": 258.19, "volume": 3515216.0}, {"date": "2020-07-01", "close": 258.9, "volume": 3404203.0}, {"date": "2020-07-02", "close": 271.49, "volume": 4247023.0}, {"date": "2020-07-06", "close": 260.26, "volume": 5167644.0}, {"date": "2020-07-07", "close": 261.99, "volume": 2283553.0}, {"date": "2020-07-08", "close": 269.26, "volume": 3787818.0}, {"date": "2020-07-09", "close": 274.79, "volume": 2640351.0}, {"date": "2020-07-10", "close": 278.24, "volume": 1772324.0}, {"date": "2020-07-13", "close": 261.19, "volume": 2834624.0}, {"date": "2020-07-14", "close": 262.8, "volume": 3861255.0}, {"date": "2020-07-15", "close": 258.5, "volume": 1779448.0}, {"date": "2020-07-16", "close": 268.68, "volume": 2794380.0}, {"date": "2020-07-17", "close": 263.23, "volume": 1659013.0}, {"date": "2020-07-20", "close": 291.19, "volume": 4110534.0}, {"date": "2020-07-21", "close": 276.38, "volume": 2549072.0}, {"date": "2020-07-22", "close": 289.62, "volume": 5062908.0}, {"date": "2020-07-23", "close": 267.54, "volume": 2812905.0}, {"date": "2020-07-24", "close": 268.74, "volume": 2406592.0}, {"date": "2020-07-27", "close": 272.5, "volume": 1562137.0}, {"date": "2020-07-28", "close": 267.12, "volume": 1860850.0}, {"date": "2020-07-29", "close": 262.21, "volume": 3970634.0}, {"date": "2020-07-30", "close": 261.79, "volume": 2667356.0}, {"date": "2020-07-31", "close": 257.82, "volume": 1811692.0}, {"date": "2020-08-03", "close": 254.43, "volume": 1831319.0}, {"date": "2020-08-04", "close": 250.02, "volume": 1707171.0}, {"date": "2020-08-05", "close": 249.25, "volume": 1656945.0}, {"date": "2020-08-06", "close": 255.32, "volume": 1341331.0}, {"date": "2020-08-07", "close": 252.12, "volume": 1239633.0}, {"date": "2020-08-10", "close": 248.99, "volume": 1389617.0}, {"date": "2020-08-11", "close": 253.72, "volume": 2621035.0}, {"date": "2020-08-12", "close": 253.29, "volume": 2030929.0}, {"date": "2020-08-13", "close": 253.66, "volume": 1388673.0}, {"date": "2020-08-14", "close": 251.32, "volume": 984170.0}, {"date": "2020-08-17", "close": 259.91, "volume": 1345421.0}, {"date": "2020-08-18", "close": 256.8, "volume": 989069.0}, {"date": "2020-08-19", "close": 261.72, "volume": 1372012.0}, {"date": "2020-08-20", "close": 269.33, "volume": 1730690.0}, {"date": "2020-08-21", "close": 270.98, "volume": 1612056.0}, {"date": "2020-08-24", "close": 269.13, "volume": 1249976.0}, {"date": "2020-08-25", "close": 268.69, "volume": 1265992.0}, {"date": "2020-08-26", "close": 278.29, "volume": 1314388.0}, {"date": "2020-08-27", "close": 272.01, "volume": 1243898.0}, {"date": "2020-08-28", "close": 279.36, "volume": 1378142.0}, {"date": "2020-08-31", "close": 282.16, "volume": 882121.0}, {"date": "2020-09-01", "close": 291.75, "volume": 1234512.0}, {"date": "2020-09-02", "close": 276.29, "volume": 2455724.0}, {"date": "2020-09-03", "close": 261.66, "volume": 1845517.0}, {"date": "2020-09-04", "close": 248.21, "volume": 2062756.0}, {"date": "2020-09-08", "close": 240.02, "volume": 1470034.0}, {"date": "2020-09-09", "close": 244.93, "volume": 1057128.0}, {"date": "2020-09-10", "close": 247.78, "volume": 3026326.0}, {"date": "2020-09-11", "close": 241.6, "volume": 1371633.0}, {"date": "2020-09-14", "close": 238.55, "volume": 1185653.0}, {"date": "2020-09-15", "close": 237.91, "volume": 1233001.0}, {"date": "2020-09-16", "close": 234.85, "volume": 5340002.0}, {"date": "2020-09-17", "close": 234.31, "volume": 1913641.0}, {"date": "2020-09-18", "close": 233.89, "volume": 1298199.0}, {"date": "2020-09-21", "close": 239.34, "volume": 998322.0}, {"date": "2020-09-22", "close": 241.01, "volume": 1539575.0}, {"date": "2020-09-23", "close": 235.05, "volume": 1142056.0}, {"date": "2020-09-24", "close": 231.26, "volume": 1451254.0}, {"date": "2020-09-25", "close": 235.98, "volume": 771138.0}, {"date": "2020-09-28", "close": 236.42, "volume": 937946.0}, {"date": "2020-09-29", "close": 242.45, "volume": 1217486.0}, {"date": "2020-09-30", "close": 242.57, "volume": 1131808.0}, {"date": "2020-10-01", "close": 250.19, "volume": 1051535.0}, {"date": "2020-10-02", "close": 240.28, "volume": 1043762.0}, {"date": "2020-10-05", "close": 251.37, "volume": 964740.0}, {"date": "2020-10-06", "close": 248.54, "volume": 932596.0}, {"date": "2020-10-07", "close": 251.51, "volume": 616710.0}, {"date": "2020-10-08", "close": 249.8, "volume": 765645.0}, {"date": "2020-10-09", "close": 250.0, "volume": 617524.0}, {"date": "2020-10-12", "close": 251.44, "volume": 937817.0}, {"date": "2020-10-13", "close": 266.95, "volume": 1591636.0}, {"date": "2020-10-14", "close": 257.62, "volume": 989701.0}, {"date": "2020-10-15", "close": 261.55, "volume": 904518.0}, {"date": "2020-10-16", "close": 262.55, "volume": 1038470.0}, {"date": "2020-10-19", "close": 261.01, "volume": 819032.0}, {"date": "2020-10-20", "close": 260.95, "volume": 904414.0}, {"date": "2020-10-21", "close": 271.32, "volume": 1359931.0}, {"date": "2020-10-22", "close": 271.88, "volume": 1216356.0}, {"date": "2020-10-23", "close": 283.49, "volume": 1350242.0}, {"date": "2020-10-26", "close": 284.96, "volume": 1921494.0}, {"date": "2020-10-27", "close": 287.45, "volume": 1778021.0}, {"date": "2020-10-28", "close": 276.14, "volume": 2257927.0}, {"date": "2020-10-29", "close": 266.87, "volume": 5508170.0}, {"date": "2020-10-30", "close": 239.89, "volume": 3522325.0}, {"date": "2020-11-02", "close": 231.6, "volume": 2282211.0}, {"date": "2020-11-03", "close": 236.53, "volume": 1418714.0}, {"date": "2020-11-04", "close": 239.28, "volume": 1906996.0}, {"date": "2020-11-05", "close": 256.38, "volume": 2180565.0}, {"date": "2020-11-06", "close": 276.1, "volume": 2161205.0}, {"date": "2020-11-09", "close": 274.2, "volume": 2060311.0}, {"date": "2020-11-10", "close": 249.99, "volume": 2371402.0}, {"date": "2020-11-11", "close": 261.04, "volume": 1183849.0}, {"date": "2020-11-12", "close": 258.69, "volume": 890829.0}, {"date": "2020-11-13", "close": 253.5, "volume": 864017.0}, {"date": "2020-11-16", "close": 245.85, "volume": 1438100.0}, {"date": "2020-11-17", "close": 250.44, "volume": 822860.0}, {"date": "2020-11-18", "close": 253.02, "volume": 979145.0}, {"date": "2020-11-19", "close": 249.94, "volume": 1372718.0}, {"date": "2020-11-20", "close": 260.0, "volume": 1057355.0}, {"date": "2020-11-23", "close": 268.86, "volume": 947965.0}, {"date": "2020-11-24", "close": 270.14, "volume": 827207.0}, {"date": "2020-11-25", "close": 270.09, "volume": 720741.0}, {"date": "2020-11-27", "close": 277.62, "volume": 774210.0}, {"date": "2020-11-30", "close": 291.37, "volume": 1800164.0}, {"date": "2020-12-01", "close": 284.99, "volume": 1228289.0}, {"date": "2020-12-02", "close": 320.89, "volume": 8178534.0}, {"date": "2020-12-03", "close": 316.43, "volume": 2420023.0}, {"date": "2020-12-04", "close": 319.77, "volume": 1979315.0}, {"date": "2020-12-07", "close": 342.0, "volume": 2287613.0}, {"date": "2020-12-08", "close": 332.86, "volume": 1620608.0}, {"date": "2020-12-09", "close": 332.45, "volume": 1682208.0}, {"date": "2020-12-10", "close": 343.3, "volume": 1268900.0}, {"date": "2020-12-11", "close": 341.22, "volume": 1657577.0}, {"date": "2020-12-14", "close": 320.34, "volume": 2117332.0}, {"date": "2020-12-15", "close": 326.97, "volume": 2198594.0}, {"date": "2020-12-16", "close": 318.53, "volume": 1574728.0}, {"date": "2020-12-17", "close": 328.06, "volume": 960673.0}, {"date": "2020-12-18", "close": 336.1, "volume": 1090751.0}, {"date": "2020-12-21", "close": 325.57, "volume": 1076848.0}, {"date": "2020-12-22", "close": 321.96, "volume": 958829.0}, {"date": "2020-12-23", "close": 330.79, "volume": 1131584.0}, {"date": "2020-12-24", "close": 328.39, "volume": 435769.0}, {"date": "2020-12-28", "close": 317.29, "volume": 898184.0}, {"date": "2020-12-29", "close": 318.43, "volume": 688065.0}, {"date": "2020-12-30", "close": 319.35, "volume": 631692.0}, {"date": "2020-12-31", "close": 314.66, "volume": 587054.0}, {"date": "2021-01-04", "close": 311.0, "volume": 945841.0}, {"date": "2021-01-05", "close": 313.72, "volume": 610396.0}, {"date": "2021-01-06", "close": 314.24, "volume": 1024859.0}, {"date": "2021-01-07", "close": 331.36, "volume": 977474.0}, {"date": "2021-01-08", "close": 353.11, "volume": 2199732.0}, {"date": "2021-01-11", "close": 344.07, "volume": 1105587.0}, {"date": "2021-01-12", "close": 347.01, "volume": 831065.0}, {"date": "2021-01-13", "close": 347.06, "volume": 2412060.0}, {"date": "2021-01-14", "close": 342.27, "volume": 853998.0}, {"date": "2021-01-15", "close": 319.82, "volume": 2351973.0}, {"date": "2021-01-19", "close": 319.75, "volume": 1252558.0}, {"date": "2021-01-20", "close": 331.41, "volume": 1044979.0}, {"date": "2021-01-21", "close": 348.3, "volume": 1641836.0}, {"date": "2021-01-22", "close": 338.96, "volume": 1083637.0}, {"date": "2021-01-25", "close": 333.61, "volume": 1393657.0}, {"date": "2021-01-26", "close": 337.01, "volume": 818253.0}, {"date": "2021-01-27", "close": 330.19, "volume": 1549227.0}, {"date": "2021-01-28", "close": 325.44, "volume": 1532051.0}, {"date": "2021-01-29", "close": 315.0, "volume": 1485688.0}, {"date": "2021-02-01", "close": 332.65, "volume": 1186230.0}, {"date": "2021-02-02", "close": 345.05, "volume": 1744466.0}, {"date": "2021-02-03", "close": 317.25, "volume": 6296247.0}, {"date": "2021-02-04", "close": 314.7, "volume": 2451286.0}, {"date": "2021-02-05", "close": 310.77, "volume": 2342815.0}, {"date": "2021-02-08", "close": 323.79, "volume": 1610303.0}, {"date": "2021-02-09", "close": 334.0, "volume": 1440515.0}, {"date": "2021-02-10", "close": 335.71, "volume": 1491974.0}, {"date": "2021-02-11", "close": 331.9, "volume": 1032373.0}, {"date": "2021-02-12", "close": 339.7, "volume": 1119505.0}, {"date": "2021-02-16", "close": 353.73, "volume": 1923753.0}, {"date": "2021-02-17", "close": 355.19, "volume": 1282952.0}, {"date": "2021-02-18", "close": 354.88, "volume": 1386478.0}, {"date": "2021-02-19", "close": 364.59, "volume": 1313773.0}, {"date": "2021-02-22", "close": 349.91, "volume": 4523362.0}, {"date": "2021-02-23", "close": 336.31, "volume": 4161969.0}, {"date": "2021-02-24", "close": 334.69, "volume": 1477891.0}, {"date": "2021-02-25", "close": 303.06, "volume": 2428225.0}, {"date": "2021-02-26", "close": 307.38, "volume": 2595988.0}, {"date": "2021-03-01", "close": 321.28, "volume": 1541982.0}, {"date": "2021-03-02", "close": 322.74, "volume": 1482998.0}, {"date": "2021-03-03", "close": 300.24, "volume": 1636578.0}, {"date": "2021-03-04", "close": 285.01, "volume": 2591395.0}, {"date": "2021-03-05", "close": 274.98, "volume": 2599418.0}, {"date": "2021-03-08", "close": 258.33, "volume": 2107968.0}, {"date": "2021-03-09", "close": 273.58, "volume": 2424023.0}, {"date": "2021-03-10", "close": 270.19, "volume": 1319533.0}, {"date": "2021-03-11", "close": 286.96, "volume": 1855063.0}, {"date": "2021-03-12", "close": 279.89, "volume": 963610.0}, {"date": "2021-03-15", "close": 285.46, "volume": 867404.0}, {"date": "2021-03-16", "close": 284.69, "volume": 891849.0}, {"date": "2021-03-17", "close": 283.35, "volume": 844724.0}, {"date": "2021-03-18", "close": 271.73, "volume": 1468126.0}, {"date": "2021-03-19", "close": 272.11, "volume": 1327136.0}, {"date": "2021-03-22", "close": 275.47, "volume": 606471.0}, {"date": "2021-03-23", "close": 267.3, "volume": 802911.0}, {"date": "2021-03-24", "close": 258.68, "volume": 1053108.0}, {"date": "2021-03-25", "close": 254.63, "volume": 1658001.0}, {"date": "2021-03-26", "close": 261.31, "volume": 1267835.0}, {"date": "2021-03-29", "close": 252.59, "volume": 1078802.0}, {"date": "2021-03-30", "close": 257.69, "volume": 1495816.0}, {"date": "2021-03-31", "close": 267.95, "volume": 1194108.0}, {"date": "2021-04-01", "close": 273.1, "volume": 1183881.0}, {"date": "2021-04-05", "close": 273.3, "volume": 949468.0}, {"date": "2021-04-06", "close": 282.34, "volume": 1280477.0}, {"date": "2021-04-07", "close": 280.15, "volume": 690358.0}, {"date": "2021-04-08", "close": 280.94, "volume": 680226.0}, {"date": "2021-04-09", "close": 279.2, "volume": 1171000.0}, {"date": "2021-04-12", "close": 276.91, "volume": 622150.0}, {"date": "2021-04-13", "close": 293.12, "volume": 1154284.0}, {"date": "2021-04-14", "close": 287.6, "volume": 815779.0}, {"date": "2021-04-15", "close": 299.74, "volume": 1216819.0}, {"date": "2021-04-16", "close": 292.02, "volume": 778025.0}, {"date": "2021-04-19", "close": 280.37, "volume": 1398396.0}, {"date": "2021-04-20", "close": 271.2, "volume": 1262150.0}, {"date": "2021-04-21", "close": 261.71, "volume": 1828544.0}, {"date": "2021-04-22", "close": 265.16, "volume": 1482335.0}, {"date": "2021-04-23", "close": 284.11, "volume": 2240252.0}, {"date": "2021-04-26", "close": 298.02, "volume": 2239621.0}, {"date": "2021-04-27", "close": 292.92, "volume": 1239423.0}, {"date": "2021-04-28", "close": 256.84, "volume": 7772280.0}, {"date": "2021-04-29", "close": 262.15, "volume": 3330773.0}, {"date": "2021-04-30", "close": 252.12, "volume": 2187594.0}, {"date": "2021-05-03", "close": 247.69, "volume": 2305621.0}, {"date": "2021-05-04", "close": 240.12, "volume": 2562417.0}, {"date": "2021-05-05", "close": 239.5, "volume": 1082964.0}, {"date": "2021-05-06", "close": 237.04, "volume": 1770085.0}, {"date": "2021-05-07", "close": 239.41, "volume": 1312761.0}, {"date": "2021-05-10", "close": 228.21, "volume": 1857277.0}, {"date": "2021-05-11", "close": 228.01, "volume": 2509484.0}, {"date": "2021-05-12", "close": 225.6, "volume": 1322072.0}, {"date": "2021-05-13", "close": 217.07, "volume": 1635659.0}, {"date": "2021-05-14", "close": 223.59, "volume": 2461655.0}, {"date": "2021-05-17", "close": 223.33, "volume": 1351907.0}, {"date": "2021-05-18", "close": 220.99, "volume": 1292563.0}, {"date": "2021-05-19", "close": 220.31, "volume": 1832024.0}, {"date": "2021-05-20", "close": 228.68, "volume": 1233491.0}, {"date": "2021-05-21", "close": 229.14, "volume": 1037461.0}, {"date": "2021-05-24", "close": 234.06, "volume": 980921.0}, {"date": "2021-05-25", "close": 236.76, "volume": 1126584.0}, {"date": "2021-05-26", "close": 238.39, "volume": 1364512.0}, {"date": "2021-05-27", "close": 240.26, "volume": 1002586.0}, {"date": "2021-05-28", "close": 241.57, "volume": 920735.0}, {"date": "2021-06-01", "close": 241.73, "volume": 1037355.0}, {"date": "2021-06-02", "close": 239.73, "volume": 1088942.0}, {"date": "2021-06-03", "close": 232.19, "volume": 1244836.0}, {"date": "2021-06-04", "close": 236.17, "volume": 946944.0}, {"date": "2021-06-07", "close": 242.66, "volume": 1273490.0}, {"date": "2021-06-08", "close": 242.51, "volume": 1167810.0}, {"date": "2021-06-09", "close": 237.7, "volume": 1024051.0}, {"date": "2021-06-10", "close": 247.19, "volume": 1500237.0}, {"date": "2021-06-11", "close": 243.66, "volume": 1576982.0}, {"date": "2021-06-14", "close": 251.51, "volume": 1250501.0}, {"date": "2021-06-15", "close": 242.76, "volume": 1350068.0}, {"date": "2021-06-16", "close": 242.78, "volume": 1367464.0}, {"date": "2021-06-17", "close": 247.11, "volume": 1237676.0}, {"date": "2021-06-18", "close": 247.64, "volume": 1348552.0}, {"date": "2021-06-21", "close": 245.6, "volume": 826114.0}, {"date": "2021-06-22", "close": 253.64, "volume": 1436651.0}, {"date": "2021-06-23", "close": 256.7, "volume": 951453.0}, {"date": "2021-06-24", "close": 264.16, "volume": 2251539.0}, {"date": "2021-06-25", "close": 266.38, "volume": 1562074.0}, {"date": "2021-06-28", "close": 271.56, "volume": 1248266.0}, {"date": "2021-06-29", "close": 272.86, "volume": 875111.0}, {"date": "2021-06-30", "close": 275.59, "volume": 1572813.0}, {"date": "2021-07-01", "close": 268.63, "volume": 835146.0}, {"date": "2021-07-02", "close": 267.83, "volume": 480874.0}, {"date": "2021-07-06", "close": 263.52, "volume": 1063866.0}, {"date": "2021-07-07", "close": 259.04, "volume": 746914.0}, {"date": "2021-07-08", "close": 256.15, "volume": 932923.0}, {"date": "2021-07-09", "close": 262.83, "volume": 575505.0}, {"date": "2021-07-12", "close": 261.01, "volume": 741243.0}, {"date": "2021-07-13", "close": 263.85, "volume": 899204.0}, {"date": "2021-07-14", "close": 253.41, "volume": 1120104.0}, {"date": "2021-07-15", "close": 247.97, "volume": 1506822.0}, {"date": "2021-07-16", "close": 243.24, "volume": 1443159.0}, {"date": "2021-07-19", "close": 241.81, "volume": 1232541.0}, {"date": "2021-07-20", "close": 246.5, "volume": 902176.0}, {"date": "2021-07-21", "close": 247.91, "volume": 1249865.0}, {"date": "2021-07-22", "close": 244.18, "volume": 781336.0}, {"date": "2021-07-23", "close": 243.64, "volume": 1501497.0}, {"date": "2021-07-26", "close": 240.59, "volume": 1931341.0}, {"date": "2021-07-27", "close": 236.93, "volume": 1403813.0}, {"date": "2021-07-28", "close": 223.32, "volume": 7220257.0}, {"date": "2021-07-29", "close": 225.27, "volume": 2544003.0}, {"date": "2021-07-30", "close": 228.67, "volume": 2169952.0}, {"date": "2021-08-02", "close": 228.4, "volume": 2227501.0}, {"date": "2021-08-03", "close": 217.95, "volume": 3438794.0}, {"date": "2021-08-04", "close": 217.42, "volume": 1670278.0}, {"date": "2021-08-05", "close": 221.13, "volume": 1700785.0}, {"date": "2021-08-06", "close": 221.97, "volume": 1014028.0}, {"date": "2021-08-09", "close": 224.78, "volume": 1040824.0}, {"date": "2021-08-10", "close": 215.48, "volume": 2855535.0}, {"date": "2021-08-11", "close": 214.0, "volume": 3304618.0}, {"date": "2021-08-12", "close": 215.04, "volume": 1541995.0}, {"date": "2021-08-13", "close": 211.48, "volume": 860201.0}, {"date": "2021-08-16", "close": 208.83, "volume": 1452656.0}, {"date": "2021-08-17", "close": 206.16, "volume": 1330096.0}, {"date": "2021-08-18", "close": 205.42, "volume": 1515083.0}, {"date": "2021-08-19", "close": 205.08, "volume": 834019.0}, {"date": "2021-08-20", "close": 216.64, "volume": 2314334.0}, {"date": "2021-08-23", "close": 221.5, "volume": 1354411.0}, {"date": "2021-08-24", "close": 224.88, "volume": 887663.0}, {"date": "2021-08-25", "close": 226.9, "volume": 842006.0}, {"date": "2021-08-26", "close": 224.62, "volume": 1125931.0}, {"date": "2021-08-27", "close": 226.02, "volume": 1339053.0}, {"date": "2021-08-30", "close": 233.12, "volume": 1059326.0}, {"date": "2021-08-31", "close": 234.34, "volume": 1216969.0}, {"date": "2021-09-01", "close": 238.38, "volume": 811133.0}, {"date": "2021-09-02", "close": 254.03, "volume": 3946919.0}, {"date": "2021-09-03", "close": 249.04, "volume": 1188067.0}, {"date": "2021-09-07", "close": 254.72, "volume": 1866266.0}, {"date": "2021-09-08", "close": 249.68, "volume": 1043396.0}, {"date": "2021-09-09", "close": 246.01, "volume": 926167.0}, {"date": "2021-09-10", "close": 247.76, "volume": 1515082.0}, {"date": "2021-09-13", "close": 244.22, "volume": 1215412.0}, {"date": "2021-09-14", "close": 243.81, "volume": 815085.0}, {"date": "2021-09-15", "close": 242.87, "volume": 766757.0}, {"date": "2021-09-16", "close": 242.02, "volume": 846159.0}, {"date": "2021-09-17", "close": 248.1, "volume": 1130317.0}, {"date": "2021-09-20", "close": 237.76, "volume": 1357467.0}, {"date": "2021-09-21", "close": 234.51, "volume": 884209.0}, {"date": "2021-09-22", "close": 235.35, "volume": 906646.0}, {"date": "2021-09-23", "close": 234.86, "volume": 942972.0}, {"date": "2021-09-24", "close": 230.2, "volume": 1103152.0}, {"date": "2021-09-27", "close": 232.94, "volume": 818926.0}, {"date": "2021-09-28", "close": 227.34, "volume": 1392383.0}, {"date": "2021-09-29", "close": 220.32, "volume": 1071189.0}, {"date": "2021-09-30", "close": 225.34, "volume": 1050728.0}, {"date": "2021-10-01", "close": 229.33, "volume": 898232.0}, {"date": "2021-10-04", "close": 221.91, "volume": 1145372.0}, {"date": "2021-10-05", "close": 225.82, "volume": 647894.0}, {"date": "2021-10-06", "close": 232.02, "volume": 1037064.0}, {"date": "2021-10-07", "close": 234.9, "volume": 661682.0}, {"date": "2021-10-08", "close": 232.88, "volume": 625206.0}, {"date": "2021-10-11", "close": 231.89, "volume": 647482.0}, {"date": "2021-10-12", "close": 235.3, "volume": 651438.0}, {"date": "2021-10-13", "close": 243.83, "volume": 1216357.0}, {"date": "2021-10-14", "close": 247.37, "volume": 858645.0}, {"date": "2021-10-15", "close": 247.4, "volume": 813581.0}, {"date": "2021-10-18", "close": 248.82, "volume": 763515.0}, {"date": "2021-10-19", "close": 255.61, "volume": 1056108.0}, {"date": "2021-10-20", "close": 251.18, "volume": 736756.0}, {"date": "2021-10-21", "close": 255.0, "volume": 1093529.0}, {"date": "2021-10-22", "close": 252.96, "volume": 988109.0}, {"date": "2021-10-25", "close": 257.89, "volume": 1009736.0}, {"date": "2021-10-26", "close": 252.2, "volume": 1672603.0}, {"date": "2021-10-27", "close": 273.13, "volume": 3958202.0}, {"date": "2021-10-28", "close": 288.95, "volume": 3414425.0}, {"date": "2021-10-29", "close": 289.4, "volume": 1604407.0}, {"date": "2021-11-01", "close": 300.95, "volume": 2385960.0}, {"date": "2021-11-02", "close": 298.2, "volume": 1315309.0}, {"date": "2021-11-03", "close": 298.08, "volume": 1223943.0}, {"date": "2021-11-04", "close": 293.48, "volume": 1137219.0}, {"date": "2021-11-05", "close": 289.05, "volume": 1261116.0}, {"date": "2021-11-08", "close": 286.9, "volume": 2077151.0}, {"date": "2021-11-09", "close": 278.75, "volume": 1586486.0}, {"date": "2021-11-10", "close": 269.72, "volume": 1367895.0}, {"date": "2021-11-11", "close": 276.65, "volume": 1262913.0}, {"date": "2021-11-12", "close": 280.56, "volume": 1853734.0}, {"date": "2021-11-15", "close": 278.38, "volume": 1055281.0}, {"date": "2021-11-16", "close": 271.3, "volume": 1586898.0}, {"date": "2021-11-17", "close": 271.95, "volume": 1103338.0}, {"date": "2021-11-18", "close": 263.37, "volume": 1050038.0}, {"date": "2021-11-19", "close": 259.55, "volume": 799787.0}, {"date": "2021-11-22", "close": 250.34, "volume": 1347223.0}, {"date": "2021-11-23", "close": 243.03, "volume": 2356760.0}, {"date": "2021-11-24", "close": 249.49, "volume": 1552478.0}, {"date": "2021-11-26", "close": 250.89, "volume": 836851.0}, {"date": "2021-11-29", "close": 246.6, "volume": 1347780.0}, {"date": "2021-11-30", "close": 238.5, "volume": 1874423.0}, {"date": "2021-12-01", "close": 225.09, "volume": 1627418.0}, {"date": "2021-12-02", "close": 228.54, "volume": 1603203.0}, {"date": "2021-12-03", "close": 228.8, "volume": 1830973.0}, {"date": "2021-12-06", "close": 232.01, "volume": 1186181.0}, {"date": "2021-12-07", "close": 238.51, "volume": 1089502.0}, {"date": "2021-12-08", "close": 243.17, "volume": 1137734.0}, {"date": "2021-12-09", "close": 233.42, "volume": 1060039.0}, {"date": "2021-12-10", "close": 233.26, "volume": 838644.0}, {"date": "2021-12-13", "close": 225.62, "volume": 1188024.0}, {"date": "2021-12-14", "close": 222.68, "volume": 2137334.0}, {"date": "2021-12-15", "close": 225.4, "volume": 1557874.0}, {"date": "2021-12-16", "close": 226.55, "volume": 1130028.0}, {"date": "2021-12-17", "close": 235.28, "volume": 1697737.0}, {"date": "2021-12-20", "close": 228.16, "volume": 1120716.0}, {"date": "2021-12-21", "close": 238.11, "volume": 716732.0}, {"date": "2021-12-22", "close": 235.16, "volume": 972688.0}, {"date": "2021-12-23", "close": 236.63, "volume": 813273.0}, {"date": "2021-12-27", "close": 233.78, "volume": 964015.0}, {"date": "2021-12-28", "close": 233.78, "volume": 777211.0}, {"date": "2021-12-29", "close": 232.92, "volume": 1155760.0}, {"date": "2021-12-30", "close": 237.92, "volume": 941575.0}, {"date": "2021-12-31", "close": 234.03, "volume": 870716.0}, {"date": "2022-01-03", "close": 244.16, "volume": 1933830.0}, {"date": "2022-01-04", "close": 239.26, "volume": 1874416.0}, {"date": "2022-01-05", "close": 227.7, "volume": 1345270.0}, {"date": "2022-01-06", "close": 228.27, "volume": 1172122.0}, {"date": "2022-01-07", "close": 223.58, "volume": 907220.0}, {"date": "2022-01-10", "close": 224.41, "volume": 1394214.0}, {"date": "2022-01-11", "close": 234.97, "volume": 1175441.0}, {"date": "2022-01-12", "close": 231.31, "volume": 1111613.0}, {"date": "2022-01-13", "close": 226.45, "volume": 985595.0}, {"date": "2022-01-14", "close": 218.56, "volume": 1665402.0}, {"date": "2022-01-18", "close": 210.87, "volume": 1380315.0}, {"date": "2022-01-19", "close": 207.35, "volume": 1659912.0}, {"date": "2022-01-20", "close": 208.66, "volume": 2517815.0}, {"date": "2022-01-21", "close": 195.53, "volume": 3149987.0}, {"date": "2022-01-24", "close": 193.56, "volume": 3005140.0}, {"date": "2022-01-25", "close": 184.04, "volume": 2074420.0}, {"date": "2022-01-26", "close": 174.79, "volume": 2654604.0}, {"date": "2022-01-27", "close": 171.32, "volume": 2513470.0}, {"date": "2022-01-28", "close": 172.98, "volume": 2515476.0}, {"date": "2022-01-31", "close": 196.26, "volume": 4882381.0}, {"date": "2022-02-01", "close": 203.62, "volume": 2868508.0}, {"date": "2022-02-02", "close": 191.92, "volume": 6687923.0}, {"date": "2022-02-03", "close": 159.76, "volume": 14049300.0}, {"date": "2022-02-04", "close": 174.43, "volume": 5779163.0}, {"date": "2022-02-07", "close": 171.51, "volume": 4407093.0}, {"date": "2022-02-08", "close": 165.92, "volume": 3828162.0}, {"date": "2022-02-09", "close": 175.49, "volume": 4911124.0}, {"date": "2022-02-10", "close": 167.83, "volume": 2235703.0}, {"date": "2022-02-11", "close": 161.93, "volume": 2158342.0}, {"date": "2022-02-14", "close": 162.21, "volume": 1607950.0}, {"date": "2022-02-15", "close": 168.06, "volume": 1384540.0}, {"date": "2022-02-16", "close": 163.94, "volume": 1577258.0}, {"date": "2022-02-17", "close": 159.22, "volume": 2017814.0}, {"date": "2022-02-18", "close": 152.27, "volume": 2330972.0}, {"date": "2022-02-22", "close": 149.38, "volume": 1849255.0}, {"date": "2022-02-23", "close": 144.17, "volume": 1450069.0}, {"date": "2022-02-24", "close": 149.21, "volume": 2352212.0}, {"date": "2022-02-25", "close": 151.91, "volume": 1674518.0}, {"date": "2022-02-28", "close": 156.19, "volume": 1883499.0}, {"date": "2022-03-01", "close": 151.25, "volume": 1404661.0}, {"date": "2022-03-02", "close": 149.48, "volume": 1462021.0}, {"date": "2022-03-03", "close": 139.92, "volume": 2393490.0}, {"date": "2022-03-04", "close": 135.17, "volume": 2383661.0}, {"date": "2022-03-07", "close": 130.51, "volume": 2320081.0}, {"date": "2022-03-08", "close": 131.68, "volume": 1858568.0}, {"date": "2022-03-09", "close": 136.42, "volume": 1521947.0}, {"date": "2022-03-10", "close": 132.67, "volume": 1978620.0}, {"date": "2022-03-11", "close": 124.29, "volume": 2027616.0}, {"date": "2022-03-14", "close": 119.47, "volume": 2185005.0}, {"date": "2022-03-15", "close": 123.84, "volume": 1496892.0}, {"date": "2022-03-16", "close": 133.58, "volume": 2297862.0}, {"date": "2022-03-17", "close": 138.73, "volume": 1977480.0}, {"date": "2022-03-18", "close": 144.78, "volume": 2575055.0}, {"date": "2022-03-21", "close": 140.42, "volume": 1930187.0}, {"date": "2022-03-22", "close": 147.47, "volume": 2535324.0}, {"date": "2022-03-23", "close": 148.57, "volume": 2102798.0}, {"date": "2022-03-24", "close": 149.26, "volume": 2310384.0}, {"date": "2022-03-25", "close": 146.04, "volume": 1161444.0}, {"date": "2022-03-28", "close": 150.13, "volume": 939734.0}, {"date": "2022-03-29", "close": 157.31, "volume": 1597189.0}, {"date": "2022-03-30", "close": 156.16, "volume": 1643343.0}, {"date": "2022-03-31", "close": 151.02, "volume": 1371817.0}, {"date": "2022-04-01", "close": 153.7, "volume": 1408812.0}, {"date": "2022-04-04", "close": 158.84, "volume": 2214080.0}, {"date": "2022-04-05", "close": 148.91, "volume": 1695621.0}, {"date": "2022-04-06", "close": 145.64, "volume": 2308355.0}, {"date": "2022-04-07", "close": 141.39, "volume": 1404326.0}, {"date": "2022-04-08", "close": 141.28, "volume": 1434139.0}, {"date": "2022-04-11", "close": 139.61, "volume": 1416589.0}, {"date": "2022-04-12", "close": 138.9, "volume": 1043366.0}, {"date": "2022-04-13", "close": 141.34, "volume": 1092465.0}, {"date": "2022-04-14", "close": 136.27, "volume": 1304386.0}, {"date": "2022-04-18", "close": 134.43, "volume": 961086.0}, {"date": "2022-04-19", "close": 137.41, "volume": 906999.0}, {"date": "2022-04-20", "close": 122.49, "volume": 5654830.0}, {"date": "2022-04-21", "close": 112.62, "volume": 4384289.0}, {"date": "2022-04-22", "close": 110.21, "volume": 2444998.0}, {"date": "2022-04-25", "close": 112.14, "volume": 3044833.0}, {"date": "2022-04-26", "close": 110.41, "volume": 4875435.0}, {"date": "2022-04-27", "close": 96.67, "volume": 9175092.0}, {"date": "2022-04-28", "close": 102.68, "volume": 4121341.0}, {"date": "2022-04-29", "close": 101.65, "volume": 2981730.0}, {"date": "2022-05-02", "close": 108.86, "volume": 2698897.0}, {"date": "2022-05-03", "close": 109.49, "volume": 2004282.0}, {"date": "2022-05-04", "close": 112.55, "volume": 2479944.0}, {"date": "2022-05-05", "close": 105.59, "volume": 2449738.0}, {"date": "2022-05-06", "close": 104.68, "volume": 3018562.0}, {"date": "2022-05-09", "close": 94.44, "volume": 2305515.0}, {"date": "2022-05-10", "close": 99.17, "volume": 3157964.0}, {"date": "2022-05-11", "close": 91.94, "volume": 2894512.0}, {"date": "2022-05-12", "close": 97.08, "volume": 3096018.0}, {"date": "2022-05-13", "close": 106.09, "volume": 2479790.0}, {"date": "2022-05-16", "close": 101.05, "volume": 2077393.0}, {"date": "2022-05-17", "close": 105.06, "volume": 2874600.0}, {"date": "2022-05-18", "close": 104.4, "volume": 1803068.0}, {"date": "2022-05-19", "close": 105.77, "volume": 1908377.0}, {"date": "2022-05-20", "close": 107.27, "volume": 1856315.0}, {"date": "2022-05-23", "close": 109.07, "volume": 2430128.0}, {"date": "2022-05-24", "close": 103.5, "volume": 3996575.0}, {"date": "2022-05-25", "close": 108.79, "volume": 2400453.0}, {"date": "2022-05-26", "close": 108.62, "volume": 2272719.0}, {"date": "2022-05-27", "close": 112.97, "volume": 2716319.0}, {"date": "2022-05-31", "close": 112.77, "volume": 1770612.0}, {"date": "2022-06-01", "close": 110.0, "volume": 1499102.0}, {"date": "2022-06-02", "close": 116.5, "volume": 1284409.0}, {"date": "2022-06-03", "close": 112.23, "volume": 1086953.0}, {"date": "2022-06-06", "close": 111.04, "volume": 2424992.0}, {"date": "2022-06-07", "close": 109.43, "volume": 2408335.0}, {"date": "2022-06-08", "close": 116.03, "volume": 4138361.0}, {"date": "2022-06-09", "close": 111.93, "volume": 2772195.0}, {"date": "2022-06-10", "close": 102.23, "volume": 2498542.0}, {"date": "2022-06-13", "close": 98.61, "volume": 2492960.0}, {"date": "2022-06-14", "close": 98.05, "volume": 2466828.0}, {"date": "2022-06-15", "close": 105.35, "volume": 2885446.0}, {"date": "2022-06-16", "close": 97.85, "volume": 2165617.0}, {"date": "2022-06-17", "close": 99.27, "volume": 1776312.0}, {"date": "2022-06-21", "close": 101.4, "volume": 1568215.0}, {"date": "2022-06-22", "close": 99.33, "volume": 1484176.0}, {"date": "2022-06-23", "close": 102.19, "volume": 2197516.0}, {"date": "2022-06-24", "close": 107.0, "volume": 2563311.0}, {"date": "2022-06-27", "close": 106.27, "volume": 1639076.0}, {"date": "2022-06-28", "close": 99.0, "volume": 2539720.0}, {"date": "2022-06-29", "close": 97.96, "volume": 3052779.0}, {"date": "2022-06-30", "close": 93.83, "volume": 2399432.0}, {"date": "2022-07-01", "close": 97.52, "volume": 1987510.0}, {"date": "2022-07-05", "close": 104.83, "volume": 2556368.0}, {"date": "2022-07-06", "close": 102.87, "volume": 1592037.0}, {"date": "2022-07-07", "close": 105.83, "volume": 1544331.0}, {"date": "2022-07-08", "close": 104.24, "volume": 1433657.0}, {"date": "2022-07-11", "close": 99.15, "volume": 1744912.0}, {"date": "2022-07-12", "close": 99.58, "volume": 1137643.0}, {"date": "2022-07-13", "close": 99.21, "volume": 1443460.0}, {"date": "2022-07-14", "close": 96.32, "volume": 1335772.0}, {"date": "2022-07-15", "close": 102.33, "volume": 1608330.0}, {"date": "2022-07-18", "close": 103.57, "volume": 1576200.0}, {"date": "2022-07-19", "close": 108.68, "volume": 1964468.0}, {"date": "2022-07-20", "close": 113.25, "volume": 2075808.0}, {"date": "2022-07-21", "close": 115.62, "volume": 2381357.0}, {"date": "2022-07-22", "close": 111.65, "volume": 2046275.0}, {"date": "2022-07-25", "close": 110.42, "volume": 1595692.0}, {"date": "2022-07-26", "close": 103.97, "volume": 2752557.0}, {"date": "2022-07-27", "close": 116.61, "volume": 7373255.0}, {"date": "2022-07-28", "close": 114.59, "volume": 2637397.0}, {"date": "2022-07-29", "close": 113.02, "volume": 1708138.0}, {"date": "2022-08-01", "close": 115.35, "volume": 1683985.0}, {"date": "2022-08-02", "close": 116.0, "volume": 1116301.0}, {"date": "2022-08-03", "close": 120.46, "volume": 1698544.0}, {"date": "2022-08-04", "close": 122.4, "volume": 1459387.0}, {"date": "2022-08-05", "close": 118.73, "volume": 1304139.0}, {"date": "2022-08-08", "close": 119.7, "volume": 998019.0}, {"date": "2022-08-09", "close": 115.56, "volume": 1090952.0}, {"date": "2022-08-10", "close": 120.09, "volume": 1370217.0}, {"date": "2022-08-11", "close": 122.73, "volume": 1985606.0}, {"date": "2022-08-12", "close": 123.63, "volume": 910242.0}, {"date": "2022-08-15", "close": 122.6, "volume": 1021651.0}, {"date": "2022-08-16", "close": 120.1, "volume": 872731.0}, {"date": "2022-08-17", "close": 114.15, "volume": 1411550.0}, {"date": "2022-08-18", "close": 114.39, "volume": 1102399.0}, {"date": "2022-08-19", "close": 111.43, "volume": 963375.0}, {"date": "2022-08-22", "close": 109.6, "volume": 1213752.0}, {"date": "2022-08-23", "close": 108.03, "volume": 895886.0}, {"date": "2022-08-24", "close": 110.05, "volume": 701995.0}, {"date": "2022-08-25", "close": 113.53, "volume": 860506.0}, {"date": "2022-08-26", "close": 109.31, "volume": 908633.0}, {"date": "2022-08-29", "close": 108.56, "volume": 966140.0}, {"date": "2022-08-30", "close": 107.23, "volume": 951661.0}, {"date": "2022-08-31", "close": 108.15, "volume": 1050490.0}, {"date": "2022-09-01", "close": 106.52, "volume": 1570662.0}, {"date": "2022-09-02", "close": 104.42, "volume": 1405435.0}, {"date": "2022-09-06", "close": 102.59, "volume": 962848.0}, {"date": "2022-09-07", "close": 105.86, "volume": 652327.0}, {"date": "2022-09-08", "close": 105.18, "volume": 857910.0}, {"date": "2022-09-09", "close": 110.28, "volume": 1617703.0}, {"date": "2022-09-12", "close": 111.34, "volume": 1407939.0}, {"date": "2022-09-13", "close": 101.96, "volume": 1728997.0}, {"date": "2022-09-14", "close": 102.45, "volume": 1210352.0}, {"date": "2022-09-15", "close": 103.96, "volume": 1336610.0}, {"date": "2022-09-16", "close": 100.34, "volume": 1348243.0}, {"date": "2022-09-19", "close": 99.7, "volume": 1714790.0}, {"date": "2022-09-20", "close": 97.26, "volume": 1323399.0}, {"date": "2022-09-21", "close": 95.39, "volume": 873541.0}, {"date": "2022-09-22", "close": 92.45, "volume": 1005262.0}, {"date": "2022-09-23", "close": 89.34, "volume": 1782094.0}, {"date": "2022-09-26", "close": 89.14, "volume": 1578429.0}, {"date": "2022-09-27", "close": 89.5, "volume": 1268388.0}, {"date": "2022-09-28", "close": 92.88, "volume": 1016926.0}, {"date": "2022-09-29", "close": 86.84, "volume": 1525105.0}, {"date": "2022-09-30", "close": 86.3, "volume": 1859038.0}, {"date": "2022-10-03", "close": 89.0, "volume": 3551172.0}, {"date": "2022-10-04", "close": 94.63, "volume": 2057097.0}, {"date": "2022-10-05", "close": 91.4, "volume": 1681851.0}, {"date": "2022-10-06", "close": 92.25, "volume": 1425152.0}, {"date": "2022-10-07", "close": 88.01, "volume": 1276464.0}, {"date": "2022-10-10", "close": 85.97, "volume": 1305244.0}, {"date": "2022-10-11", "close": 82.13, "volume": 1973691.0}, {"date": "2022-10-12", "close": 83.18, "volume": 4097041.0}, {"date": "2022-10-13", "close": 82.65, "volume": 2378241.0}, {"date": "2022-10-14", "close": 81.79, "volume": 1644632.0}, {"date": "2022-10-17", "close": 86.72, "volume": 1189281.0}, {"date": "2022-10-18", "close": 88.04, "volume": 1810893.0}, {"date": "2022-10-19", "close": 88.75, "volume": 1308061.0}, {"date": "2022-10-20", "close": 87.74, "volume": 1314250.0}, {"date": "2022-10-21", "close": 88.7, "volume": 1737778.0}, {"date": "2022-10-24", "close": 94.66, "volume": 6219435.0}, {"date": "2022-10-25", "close": 97.05, "volume": 3226157.0}, {"date": "2022-10-26", "close": 84.42, "volume": 8016928.0}, {"date": "2022-10-27", "close": 81.74, "volume": 3597243.0}, {"date": "2022-10-28", "close": 83.36, "volume": 2460712.0}, {"date": "2022-10-31", "close": 80.58, "volume": 1994672.0}, {"date": "2022-11-01", "close": 80.17, "volume": 2690246.0}, {"date": "2022-11-02", "close": 75.0, "volume": 3245404.0}, {"date": "2022-11-03", "close": 71.72, "volume": 3530774.0}, {"date": "2022-11-04", "close": 71.05, "volume": 2055042.0}, {"date": "2022-11-07", "close": 73.44, "volume": 1520863.0}, {"date": "2022-11-08", "close": 73.27, "volume": 1321620.0}, {"date": "2022-11-09", "close": 71.4, "volume": 1680932.0}, {"date": "2022-11-10", "close": 78.44, "volume": 2078813.0}, {"date": "2022-11-11", "close": 83.71, "volume": 1987087.0}, {"date": "2022-11-14", "close": 82.5, "volume": 1338631.0}, {"date": "2022-11-15", "close": 85.11, "volume": 1326154.0}, {"date": "2022-11-16", "close": 82.5, "volume": 953361.0}, {"date": "2022-11-17", "close": 79.45, "volume": 1941441.0}, {"date": "2022-11-18", "close": 76.99, "volume": 1601585.0}, {"date": "2022-11-21", "close": 74.12, "volume": 1392719.0}, {"date": "2022-11-22", "close": 75.25, "volume": 1614297.0}, {"date": "2022-11-23", "close": 78.26, "volume": 905648.0}, {"date": "2022-11-25", "close": 78.73, "volume": 602181.0}, {"date": "2022-11-28", "close": 76.73, "volume": 1136995.0}, {"date": "2022-11-29", "close": 75.1, "volume": 1007113.0}, {"date": "2022-11-30", "close": 79.42, "volume": 1514815.0}, {"date": "2022-12-01", "close": 79.45, "volume": 1021692.0}, {"date": "2022-12-02", "close": 80.31, "volume": 1154054.0}, {"date": "2022-12-05", "close": 78.31, "volume": 1171979.0}, {"date": "2022-12-06", "close": 75.16, "volume": 1647156.0}, {"date": "2022-12-07", "close": 75.72, "volume": 1279715.0}, {"date": "2022-12-08", "close": 77.8, "volume": 1314780.0}, {"date": "2022-12-09", "close": 78.17, "volume": 1529561.0}, {"date": "2022-12-12", "close": 79.73, "volume": 1413885.0}, {"date": "2022-12-13", "close": 80.96, "volume": 3864976.0}, {"date": "2022-12-14", "close": 79.32, "volume": 1186692.0}, {"date": "2022-12-15", "close": 72.36, "volume": 3263979.0}, {"date": "2022-12-16", "close": 74.74, "volume": 3499942.0}, {"date": "2022-12-19", "close": 73.26, "volume": 1292796.0}, {"date": "2022-12-20", "close": 76.51, "volume": 2010342.0}, {"date": "2022-12-21", "close": 77.49, "volume": 1509179.0}, {"date": "2022-12-22", "close": 77.96, "volume": 1646041.0}, {"date": "2022-12-23", "close": 77.7, "volume": 943999.0}, {"date": "2022-12-27", "close": 76.52, "volume": 1178634.0}, {"date": "2022-12-28", "close": 76.61, "volume": 1616280.0}, {"date": "2022-12-29", "close": 79.01, "volume": 979175.0}, {"date": "2022-12-30", "close": 78.95, "volume": 1255839.0}, {"date": "2023-01-03", "close": 81.9, "volume": 1286955.0}, {"date": "2023-01-04", "close": 81.33, "volume": 1842924.0}, {"date": "2023-01-05", "close": 81.58, "volume": 1557126.0}, {"date": "2023-01-06", "close": 83.54, "volume": 1185283.0}, {"date": "2023-01-09", "close": 85.04, "volume": 1376855.0}, {"date": "2023-01-10", "close": 90.79, "volume": 2044774.0}, {"date": "2023-01-11", "close": 91.75, "volume": 1631182.0}, {"date": "2023-01-12", "close": 91.2, "volume": 1774620.0}, {"date": "2023-01-13", "close": 92.06, "volume": 2135224.0}, {"date": "2023-01-17", "close": 91.75, "volume": 1752142.0}, {"date": "2023-01-18", "close": 92.73, "volume": 2235423.0}, {"date": "2023-01-19", "close": 93.58, "volume": 2280827.0}, {"date": "2023-01-20", "close": 97.91, "volume": 2761302.0}, {"date": "2023-01-23", "close": 99.94, "volume": 4690795.0}, {"date": "2023-01-24", "close": 99.29, "volume": 1482218.0}, {"date": "2023-01-25", "close": 100.03, "volume": 2180443.0}, {"date": "2023-01-26", "close": 101.3, "volume": 1505320.0}, {"date": "2023-01-27", "close": 102.24, "volume": 1753825.0}, {"date": "2023-01-30", "close": 100.0, "volume": 2322834.0}, {"date": "2023-01-31", "close": 112.72, "volume": 9596967.0}, {"date": "2023-02-01", "close": 118.14, "volume": 4556548.0}, {"date": "2023-02-02", "close": 122.57, "volume": 5198385.0}, {"date": "2023-02-03", "close": 121.17, "volume": 2553256.0}, {"date": "2023-02-06", "close": 122.92, "volume": 3348279.0}, {"date": "2023-02-07", "close": 125.38, "volume": 2884809.0}, {"date": "2023-02-08", "close": 123.68, "volume": 1494764.0}, {"date": "2023-02-09", "close": 120.83, "volume": 1433615.0}, {"date": "2023-02-10", "close": 125.16, "volume": 3801159.0}, {"date": "2023-02-13", "close": 122.32, "volume": 1958480.0}, {"date": "2023-02-14", "close": 126.1, "volume": 1435092.0}, {"date": "2023-02-15", "close": 128.27, "volume": 1721719.0}, {"date": "2023-02-16", "close": 125.57, "volume": 1639576.0}, {"date": "2023-02-17", "close": 125.33, "volume": 1438784.0}, {"date": "2023-02-21", "close": 120.35, "volume": 1731536.0}, {"date": "2023-02-22", "close": 120.07, "volume": 1919322.0}, {"date": "2023-02-23", "close": 118.86, "volume": 1356733.0}, {"date": "2023-02-24", "close": 117.14, "volume": 1612323.0}, {"date": "2023-02-27", "close": 116.84, "volume": 1593663.0}, {"date": "2023-02-28", "close": 116.3, "volume": 1198707.0}, {"date": "2023-03-01", "close": 117.2, "volume": 1314629.0}, {"date": "2023-03-02", "close": 118.48, "volume": 870041.0}, {"date": "2023-03-03", "close": 123.74, "volume": 1779526.0}, {"date": "2023-03-06", "close": 126.38, "volume": 2092609.0}, {"date": "2023-03-07", "close": 126.33, "volume": 2110459.0}, {"date": "2023-03-08", "close": 126.99, "volume": 1272943.0}, {"date": "2023-03-09", "close": 123.93, "volume": 2346043.0}, {"date": "2023-03-10", "close": 121.66, "volume": 1571122.0}, {"date": "2023-03-13", "close": 123.39, "volume": 1569476.0}, {"date": "2023-03-14", "close": 125.54, "volume": 1638828.0}, {"date": "2023-03-15", "close": 125.65, "volume": 1653622.0}, {"date": "2023-03-16", "close": 129.21, "volume": 1407792.0}, {"date": "2023-03-17", "close": 127.09, "volume": 1665426.0}, {"date": "2023-03-20", "close": 126.41, "volume": 1525919.0}, {"date": "2023-03-21", "close": 128.81, "volume": 1475092.0}, {"date": "2023-03-22", "close": 128.2, "volume": 1793769.0}, {"date": "2023-03-23", "close": 131.05, "volume": 1146332.0}, {"date": "2023-03-24", "close": 128.3, "volume": 1452059.0}, {"date": "2023-03-27", "close": 129.48, "volume": 1670372.0}, {"date": "2023-03-28", "close": 128.12, "volume": 1148792.0}, {"date": "2023-03-29", "close": 129.87, "volume": 803812.0}, {"date": "2023-03-30", "close": 130.83, "volume": 842381.0}, {"date": "2023-03-31", "close": 133.62, "volume": 1572510.0}, {"date": "2023-04-03", "close": 136.44, "volume": 1265908.0}, {"date": "2023-04-04", "close": 134.88, "volume": 1000236.0}, {"date": "2023-04-05", "close": 131.25, "volume": 1046820.0}, {"date": "2023-04-06", "close": 132.48, "volume": 778906.0}, {"date": "2023-04-10", "close": 132.25, "volume": 782440.0}, {"date": "2023-04-11", "close": 131.28, "volume": 912136.0}, {"date": "2023-04-12", "close": 130.92, "volume": 1117010.0}, {"date": "2023-04-13", "close": 134.96, "volume": 1120675.0}, {"date": "2023-04-14", "close": 134.74, "volume": 978833.0}, {"date": "2023-04-17", "close": 133.78, "volume": 1076654.0}, {"date": "2023-04-18", "close": 134.57, "volume": 1052237.0}, {"date": "2023-04-19", "close": 133.56, "volume": 1015187.0}, {"date": "2023-04-20", "close": 133.33, "volume": 778402.0}, {"date": "2023-04-21", "close": 133.76, "volume": 1362079.0}, {"date": "2023-04-24", "close": 131.45, "volume": 2946809.0}, {"date": "2023-04-25", "close": 138.2, "volume": 8215926.0}, {"date": "2023-04-26", "close": 133.12, "volume": 2519160.0}, {"date": "2023-04-27", "close": 132.17, "volume": 1991547.0}, {"date": "2023-04-28", "close": 133.6, "volume": 1643997.0}, {"date": "2023-05-01", "close": 138.43, "volume": 1530793.0}, {"date": "2023-05-02", "close": 136.39, "volume": 1390027.0}, {"date": "2023-05-03", "close": 138.06, "volume": 1670083.0}, {"date": "2023-05-04", "close": 140.48, "volume": 1607934.0}, {"date": "2023-05-05", "close": 141.75, "volume": 1234203.0}, {"date": "2023-05-08", "close": 144.53, "volume": 1851170.0}, {"date": "2023-05-09", "close": 143.7, "volume": 1374035.0}, {"date": "2023-05-10", "close": 147.74, "volume": 1715127.0}, {"date": "2023-05-11", "close": 147.06, "volume": 1319478.0}, {"date": "2023-05-12", "close": 142.53, "volume": 1686952.0}, {"date": "2023-05-15", "close": 144.22, "volume": 1502515.0}, {"date": "2023-05-16", "close": 146.32, "volume": 1355173.0}, {"date": "2023-05-17", "close": 146.0, "volume": 1226158.0}, {"date": "2023-05-18", "close": 151.48, "volume": 1667130.0}, {"date": "2023-05-19", "close": 149.43, "volume": 1221572.0}, {"date": "2023-05-22", "close": 148.6, "volume": 973202.0}, {"date": "2023-05-23", "close": 147.67, "volume": 1445619.0}, {"date": "2023-05-24", "close": 147.04, "volume": 1085505.0}, {"date": "2023-05-25", "close": 147.65, "volume": 1107421.0}, {"date": "2023-05-26", "close": 150.31, "volume": 1009976.0}, {"date": "2023-05-30", "close": 148.01, "volume": 2294417.0}, {"date": "2023-05-31", "close": 148.9, "volume": 1092156.0}, {"date": "2023-06-01", "close": 153.92, "volume": 1121440.0}, {"date": "2023-06-02", "close": 151.74, "volume": 1164038.0}, {"date": "2023-06-05", "close": 156.34, "volume": 1837809.0}, {"date": "2023-06-06", "close": 153.03, "volume": 1127719.0}, {"date": "2023-06-07", "close": 148.31, "volume": 1558223.0}, {"date": "2023-06-08", "close": 149.47, "volume": 1219002.0}, {"date": "2023-06-09", "close": 150.48, "volume": 2033197.0}, {"date": "2023-06-12", "close": 150.6, "volume": 1522243.0}, {"date": "2023-06-13", "close": 151.54, "volume": 1917745.0}, {"date": "2023-06-14", "close": 151.65, "volume": 1750862.0}, {"date": "2023-06-15", "close": 152.18, "volume": 1374456.0}, {"date": "2023-06-16", "close": 159.99, "volume": 3532881.0}, {"date": "2023-06-20", "close": 156.82, "volume": 1586267.0}, {"date": "2023-06-21", "close": 155.93, "volume": 2620542.0}, {"date": "2023-06-22", "close": 159.09, "volume": 1280893.0}, {"date": "2023-06-23", "close": 157.49, "volume": 1263792.0}, {"date": "2023-06-26", "close": 153.78, "volume": 1720330.0}, {"date": "2023-06-27", "close": 158.62, "volume": 1041941.0}, {"date": "2023-06-28", "close": 160.57, "volume": 805556.0}, {"date": "2023-06-29", "close": 159.26, "volume": 924777.0}, {"date": "2023-06-30", "close": 160.55, "volume": 1357685.0}, {"date": "2023-07-03", "close": 160.56, "volume": 550312.0}, {"date": "2023-07-05", "close": 160.73, "volume": 732233.0}, {"date": "2023-07-06", "close": 156.62, "volume": 1021846.0}, {"date": "2023-07-07", "close": 156.97, "volume": 800804.0}, {"date": "2023-07-10", "close": 157.39, "volume": 846759.0}, {"date": "2023-07-11", "close": 160.58, "volume": 1160571.0}, {"date": "2023-07-12", "close": 165.79, "volume": 1540681.0}, {"date": "2023-07-13", "close": 171.1, "volume": 2410825.0}, {"date": "2023-07-14", "close": 172.03, "volume": 3640583.0}, {"date": "2023-07-17", "close": 179.17, "volume": 2292964.0}, {"date": "2023-07-18", "close": 179.58, "volume": 2151627.0}, {"date": "2023-07-19", "close": 179.84, "volume": 1599521.0}, {"date": "2023-07-20", "close": 172.48, "volume": 1918487.0}, {"date": "2023-07-21", "close": 171.71, "volume": 2560191.0}, {"date": "2023-07-24", "close": 163.72, "volume": 3944857.0}, {"date": "2023-07-25", "close": 140.38, "volume": 14609940.0}, {"date": "2023-07-26", "close": 149.13, "volume": 7091364.0}, {"date": "2023-07-27", "close": 144.52, "volume": 5155072.0}, {"date": "2023-07-28", "close": 148.6, "volume": 2966669.0}, {"date": "2023-07-31", "close": 149.41, "volume": 1881583.0}, {"date": "2023-08-01", "close": 150.84, "volume": 1686001.0}, {"date": "2023-08-02", "close": 146.51, "volume": 2164881.0}, {"date": "2023-08-03", "close": 145.42, "volume": 1683946.0}, {"date": "2023-08-04", "close": 144.12, "volume": 1456965.0}, {"date": "2023-08-07", "close": 141.99, "volume": 1646152.0}, {"date": "2023-08-08", "close": 138.37, "volume": 2483942.0}, {"date": "2023-08-09", "close": 139.09, "volume": 1671193.0}, {"date": "2023-08-10", "close": 136.43, "volume": 2643578.0}, {"date": "2023-08-11", "close": 138.68, "volume": 1578499.0}, {"date": "2023-08-14", "close": 139.38, "volume": 1942914.0}, {"date": "2023-08-15", "close": 133.43, "volume": 2125331.0}, {"date": "2023-08-16", "close": 134.35, "volume": 1584881.0}, {"date": "2023-08-17", "close": 131.57, "volume": 1129296.0}, {"date": "2023-08-18", "close": 131.87, "volume": 1587271.0}, {"date": "2023-08-21", "close": 132.49, "volume": 1234780.0}, {"date": "2023-08-22", "close": 133.44, "volume": 871004.0}, {"date": "2023-08-23", "close": 138.24, "volume": 1629303.0}, {"date": "2023-08-24", "close": 135.76, "volume": 1415814.0}, {"date": "2023-08-25", "close": 137.22, "volume": 1360642.0}, {"date": "2023-08-28", "close": 141.26, "volume": 1530635.0}, {"date": "2023-08-29", "close": 144.51, "volume": 1045871.0}, {"date": "2023-08-30", "close": 149.45, "volume": 1624848.0}, {"date": "2023-08-31", "close": 153.97, "volume": 2305376.0}, {"date": "2023-09-01", "close": 157.56, "volume": 1454548.0}, {"date": "2023-09-05", "close": 159.32, "volume": 1710449.0}, {"date": "2023-09-06", "close": 160.47, "volume": 2066498.0}, {"date": "2023-09-07", "close": 160.1, "volume": 1892689.0}, {"date": "2023-09-08", "close": 155.47, "volume": 1713575.0}, {"date": "2023-09-11", "close": 157.66, "volume": 1102246.0}, {"date": "2023-09-12", "close": 154.65, "volume": 1059731.0}, {"date": "2023-09-13", "close": 155.49, "volume": 1249619.0}, {"date": "2023-09-14", "close": 157.15, "volume": 1491636.0}, {"date": "2023-09-15", "close": 158.58, "volume": 1497775.0}, {"date": "2023-09-18", "close": 159.24, "volume": 1208843.0}, {"date": "2023-09-19", "close": 160.17, "volume": 1282516.0}, {"date": "2023-09-20", "close": 160.77, "volume": 1709002.0}, {"date": "2023-09-21", "close": 154.06, "volume": 1610986.0}, {"date": "2023-09-22", "close": 156.35, "volume": 1206012.0}, {"date": "2023-09-25", "close": 155.52, "volume": 1437008.0}, {"date": "2023-09-26", "close": 152.36, "volume": 1327392.0}, {"date": "2023-09-27", "close": 153.75, "volume": 703679.0}, {"date": "2023-09-28", "close": 153.53, "volume": 995393.0}, {"date": "2023-09-29", "close": 154.64, "volume": 1477557.0}, {"date": "2023-10-02", "close": 158.11, "volume": 999236.0}, {"date": "2023-10-03", "close": 154.51, "volume": 1226240.0}, {"date": "2023-10-04", "close": 159.58, "volume": 1433610.0}, {"date": "2023-10-05", "close": 157.31, "volume": 1299274.0}, {"date": "2023-10-06", "close": 160.53, "volume": 1156457.0}, {"date": "2023-10-09", "close": 156.45, "volume": 1411991.0}, {"date": "2023-10-10", "close": 157.6, "volume": 1601365.0}, {"date": "2023-10-11", "close": 156.57, "volume": 1531630.0}, {"date": "2023-10-12", "close": 158.12, "volume": 1992673.0}, {"date": "2023-10-13", "close": 153.56, "volume": 1759043.0}, {"date": "2023-10-16", "close": 158.12, "volume": 1396276.0}, {"date": "2023-10-17", "close": 157.33, "volume": 1048604.0}, {"date": "2023-10-18", "close": 148.92, "volume": 1736079.0}, {"date": "2023-10-19", "close": 149.97, "volume": 1678053.0}, {"date": "2023-10-20", "close": 149.92, "volume": 1941871.0}, {"date": "2023-10-23", "close": 154.61, "volume": 3272705.0}, {"date": "2023-10-24", "close": 170.63, "volume": 7498632.0}, {"date": "2023-10-25", "close": 161.82, "volume": 4657773.0}, {"date": "2023-10-26", "close": 158.38, "volume": 2981522.0}, {"date": "2023-10-27", "close": 159.35, "volume": 1971378.0}, {"date": "2023-10-30", "close": 162.67, "volume": 1959277.0}, {"date": "2023-10-31", "close": 164.76, "volume": 1566463.0}, {"date": "2023-11-01", "close": 167.63, "volume": 1366114.0}, {"date": "2023-11-02", "close": 167.31, "volume": 2155118.0}, {"date": "2023-11-03", "close": 169.98, "volume": 1370135.0}, {"date": "2023-11-06", "close": 167.24, "volume": 1127338.0}, {"date": "2023-11-07", "close": 165.5, "volume": 1473976.0}, {"date": "2023-11-08", "close": 169.97, "volume": 1403286.0}, {"date": "2023-11-09", "close": 170.28, "volume": 1450953.0}, {"date": "2023-11-10", "close": 170.98, "volume": 977414.0}, {"date": "2023-11-13", "close": 171.17, "volume": 1307666.0}, {"date": "2023-11-14", "close": 174.41, "volume": 1236119.0}, {"date": "2023-11-15", "close": 173.76, "volume": 1248130.0}, {"date": "2023-11-16", "close": 175.28, "volume": 1301688.0}, {"date": "2023-11-17", "close": 176.05, "volume": 1024280.0}, {"date": "2023-11-20", "close": 179.86, "volume": 1319029.0}, {"date": "2023-11-21", "close": 178.68, "volume": 1479568.0}, {"date": "2023-11-22", "close": 181.2, "volume": 1231020.0}, {"date": "2023-11-24", "close": 181.7, "volume": 499093.0}, {"date": "2023-11-27", "close": 183.04, "volume": 1204475.0}, {"date": "2023-11-28", "close": 182.61, "volume": 845855.0}, {"date": "2023-11-29", "close": 182.31, "volume": 1013346.0}, {"date": "2023-11-30", "close": 185.11, "volume": 1597433.0}, {"date": "2023-12-01", "close": 180.69, "volume": 1628242.0}, {"date": "2023-12-04", "close": 194.17, "volume": 6862758.0}, {"date": "2023-12-05", "close": 199.32, "volume": 3133142.0}, {"date": "2023-12-06", "close": 193.79, "volume": 1864768.0}, {"date": "2023-12-07", "close": 195.82, "volume": 1238718.0}, {"date": "2023-12-08", "close": 198.05, "volume": 1729918.0}, {"date": "2023-12-11", "close": 197.76, "volume": 1593240.0}, {"date": "2023-12-12", "close": 199.0, "volume": 1254512.0}, {"date": "2023-12-13", "close": 199.49, "volume": 2161520.0}, {"date": "2023-12-14", "close": 196.15, "volume": 2048754.0}, {"date": "2023-12-15", "close": 192.17, "volume": 2245951.0}, {"date": "2023-12-18", "close": 193.04, "volume": 2576883.0}, {"date": "2023-12-19", "close": 190.83, "volume": 1530087.0}, {"date": "2023-12-20", "close": 188.71, "volume": 1133972.0}, {"date": "2023-12-21", "close": 192.85, "volume": 1556983.0}, {"date": "2023-12-22", "close": 189.59, "volume": 1328245.0}, {"date": "2023-12-26", "close": 189.88, "volume": 1120965.0}, {"date": "2023-12-27", "close": 190.27, "volume": 742682.0}, {"date": "2023-12-28", "close": 188.75, "volume": 721931.0}, {"date": "2023-12-29", "close": 187.91, "volume": 1389730.0}, {"date": "2024-01-02", "close": 188.8, "volume": 1385808.0}, {"date": "2024-01-03", "close": 187.94, "volume": 977346.0}, {"date": "2024-01-04", "close": 192.58, "volume": 2576773.0}, {"date": "2024-01-05", "close": 193.52, "volume": 1395725.0}, {"date": "2024-01-08", "close": 197.25, "volume": 1545074.0}, {"date": "2024-01-09", "close": 193.02, "volume": 1130871.0}, {"date": "2024-01-10", "close": 196.79, "volume": 1860773.0}, {"date": "2024-01-11", "close": 200.82, "volume": 2041327.0}, {"date": "2024-01-12", "close": 203.03, "volume": 1927777.0}, {"date": "2024-01-16", "close": 203.35, "volume": 2141139.0}, {"date": "2024-01-17", "close": 198.68, "volume": 3335675.0}, {"date": "2024-01-18", "close": 204.82, "volume": 2474536.0}, {"date": "2024-01-19", "close": 204.71, "volume": 1323747.0}, {"date": "2024-01-22", "close": 205.67, "volume": 1168989.0}, {"date": "2024-01-23", "close": 206.71, "volume": 1147980.0}, {"date": "2024-01-24", "close": 211.14, "volume": 1896879.0}, {"date": "2024-01-25", "close": 214.18, "volume": 1217990.0}, {"date": "2024-01-26", "close": 214.29, "volume": 1545406.0}, {"date": "2024-01-29", "close": 218.61, "volume": 1287023.0}, {"date": "2024-01-30", "close": 217.62, "volume": 1796956.0}, {"date": "2024-01-31", "close": 215.35, "volume": 1191662.0}, {"date": "2024-02-01", "close": 218.96, "volume": 1174372.0}, {"date": "2024-02-02", "close": 222.47, "volume": 1725063.0}, {"date": "2024-02-05", "close": 223.25, "volume": 3812138.0}, {"date": "2024-02-06", "close": 231.92, "volume": 7779931.0}, {"date": "2024-02-07", "close": 240.83, "volume": 4757663.0}, {"date": "2024-02-08", "close": 240.01, "volume": 2749044.0}, {"date": "2024-02-09", "close": 240.77, "volume": 2049368.0}, {"date": "2024-02-12", "close": 234.68, "volume": 2824278.0}, {"date": "2024-02-13", "close": 238.0, "volume": 1798271.0}, {"date": "2024-02-14", "close": 244.17, "volume": 1623561.0}, {"date": "2024-02-15", "close": 245.51, "volume": 1808165.0}, {"date": "2024-02-16", "close": 246.25, "volume": 1548596.0}, {"date": "2024-02-20", "close": 243.4, "volume": 2222584.0}, {"date": "2024-02-21", "close": 245.09, "volume": 1897482.0}, {"date": "2024-02-22", "close": 248.12, "volume": 1728492.0}, {"date": "2024-02-23", "close": 256.1, "volume": 2492750.0}, {"date": "2024-02-26", "close": 254.99, "volume": 1754817.0}, {"date": "2024-02-27", "close": 253.02, "volume": 1529954.0}, {"date": "2024-02-28", "close": 252.25, "volume": 1657466.0}, {"date": "2024-02-29", "close": 256.41, "volume": 1336493.0}, {"date": "2024-03-01", "close": 263.75, "volume": 2303948.0}, {"date": "2024-03-04", "close": 270.0, "volume": 2793041.0}, {"date": "2024-03-05", "close": 267.0, "volume": 2482498.0}, {"date": "2024-03-06", "close": 268.03, "volume": 1181270.0}, {"date": "2024-03-07", "close": 270.35, "volume": 921483.0}, {"date": "2024-03-08", "close": 259.4, "volume": 1968096.0}, {"date": "2024-03-11", "close": 254.45, "volume": 2489454.0}, {"date": "2024-03-12", "close": 258.09, "volume": 1351010.0}, {"date": "2024-03-13", "close": 257.26, "volume": 924816.0}, {"date": "2024-03-14", "close": 257.13, "volume": 847131.0}, {"date": "2024-03-15", "close": 254.89, "volume": 1432147.0}, {"date": "2024-03-18", "close": 254.15, "volume": 885934.0}, {"date": "2024-03-19", "close": 252.76, "volume": 1067565.0}, {"date": "2024-03-20", "close": 261.72, "volume": 1587644.0}, {"date": "2024-03-21", "close": 259.64, "volume": 1097571.0}, {"date": "2024-03-22", "close": 264.95, "volume": 868220.0}, {"date": "2024-03-25", "close": 261.92, "volume": 824685.0}, {"date": "2024-03-26", "close": 262.81, "volume": 1956367.0}, {"date": "2024-03-27", "close": 260.2, "volume": 1427218.0}, {"date": "2024-03-28", "close": 263.9, "volume": 1371668.0}, {"date": "2024-04-01", "close": 266.43, "volume": 1122824.0}, {"date": "2024-04-02", "close": 269.58, "volume": 1930591.0}, {"date": "2024-04-03", "close": 291.77, "volume": 4630849.0}, {"date": "2024-04-04", "close": 295.96, "volume": 3554016.0}, {"date": "2024-04-05", "close": 310.31, "volume": 2988374.0}, {"date": "2024-04-08", "close": 309.07, "volume": 1721212.0}, {"date": "2024-04-09", "close": 300.73, "volume": 2541840.0}, {"date": "2024-04-10", "close": 299.99, "volume": 1511202.0}, {"date": "2024-04-11", "close": 303.57, "volume": 1134701.0}, {"date": "2024-04-12", "close": 300.45, "volume": 1419981.0}, {"date": "2024-04-15", "close": 290.52, "volume": 1944005.0}, {"date": "2024-04-16", "close": 298.08, "volume": 1585650.0}, {"date": "2024-04-17", "close": 293.58, "volume": 1471279.0}, {"date": "2024-04-18", "close": 289.2, "volume": 2027178.0}, {"date": "2024-04-19", "close": 275.83, "volume": 4245510.0}, {"date": "2024-04-22", "close": 272.24, "volume": 5589180.0}, {"date": "2024-04-23", "close": 303.31, "volume": 11386190.0}, {"date": "2024-04-24", "close": 281.23, "volume": 8241547.0}, {"date": "2024-04-25", "close": 289.02, "volume": 3711405.0}, {"date": "2024-04-26", "close": 289.59, "volume": 2477228.0}, {"date": "2024-04-29", "close": 286.24, "volume": 1851897.0}, {"date": "2024-04-30", "close": 280.44, "volume": 1258095.0}, {"date": "2024-05-01", "close": 284.54, "volume": 1671864.0}, {"date": "2024-05-02", "close": 294.17, "volume": 1627972.0}, {"date": "2024-05-03", "close": 296.07, "volume": 1503922.0}, {"date": "2024-05-06", "close": 299.48, "volume": 1395052.0}, {"date": "2024-05-07", "close": 298.05, "volume": 1332258.0}, {"date": "2024-05-08", "close": 298.65, "volume": 2108727.0}, {"date": "2024-05-09", "close": 298.66, "volume": 844749.0}, {"date": "2024-05-10", "close": 294.6, "volume": 943896.0}, {"date": "2024-05-13", "close": 289.71, "volume": 898844.0}, {"date": "2024-05-14", "close": 290.12, "volume": 917898.0}, {"date": "2024-05-15", "close": 303.04, "volume": 2013583.0}, {"date": "2024-05-16", "close": 298.12, "volume": 1316061.0}, {"date": "2024-05-17", "close": 302.82, "volume": 893624.0}, {"date": "2024-05-20", "close": 308.21, "volume": 1487473.0}, {"date": "2024-05-21", "close": 304.93, "volume": 1028925.0}, {"date": "2024-05-22", "close": 298.76, "volume": 1376846.0}, {"date": "2024-05-23", "close": 300.51, "volume": 1013271.0}, {"date": "2024-05-24", "close": 308.16, "volume": 1165619.0}, {"date": "2024-05-28", "close": 310.29, "volume": 1080814.0}, {"date": "2024-05-29", "close": 307.52, "volume": 1102964.0}, {"date": "2024-05-30", "close": 304.69, "volume": 704206.0}, {"date": "2024-05-31", "close": 296.78, "volume": 1478286.0}, {"date": "2024-06-03", "close": 313.62, "volume": 2279225.0}, {"date": "2024-06-04", "close": 326.68, "volume": 3484818.0}, {"date": "2024-06-05", "close": 324.75, "volume": 1822724.0}, {"date": "2024-06-06", "close": 319.51, "volume": 1229189.0}, {"date": "2024-06-07", "close": 308.21, "volume": 2137706.0}, {"date": "2024-06-10", "close": 309.0, "volume": 1547978.0}, {"date": "2024-06-11", "close": 310.0, "volume": 1808771.0}, {"date": "2024-06-12", "close": 315.49, "volume": 1139403.0}, {"date": "2024-06-13", "close": 306.01, "volume": 2135640.0}, {"date": "2024-06-14", "close": 313.02, "volume": 2047135.0}, {"date": "2024-06-17", "close": 311.22, "volume": 1326030.0}, {"date": "2024-06-18", "close": 309.9, "volume": 1218652.0}, {"date": "2024-06-20", "close": 313.89, "volume": 1476162.0}, {"date": "2024-06-21", "close": 317.74, "volume": 1399924.0}, {"date": "2024-06-24", "close": 314.99, "volume": 1485067.0}, {"date": "2024-06-25", "close": 321.28, "volume": 1040853.0}, {"date": "2024-06-26", "close": 318.96, "volume": 1245607.0}, {"date": "2024-06-27", "close": 315.38, "volume": 1492581.0}, {"date": "2024-06-28", "close": 313.79, "volume": 4934951.0}, {"date": "2024-07-01", "close": 313.84, "volume": 1080524.0}, {"date": "2024-07-02", "close": 315.55, "volume": 913308.0}, {"date": "2024-07-03", "close": 314.8, "volume": 661797.0}, {"date": "2024-07-05", "close": 316.85, "volume": 939759.0}, {"date": "2024-07-08", "close": 313.71, "volume": 1733408.0}, {"date": "2024-07-09", "close": 311.55, "volume": 1448723.0}, {"date": "2024-07-10", "close": 304.99, "volume": 2220271.0}, {"date": "2024-07-11", "close": 300.98, "volume": 2288379.0}, {"date": "2024-07-12", "close": 302.27, "volume": 1244537.0}, {"date": "2024-07-15", "close": 302.15, "volume": 1145499.0}, {"date": "2024-07-16", "close": 298.5, "volume": 1424739.0}, {"date": "2024-07-17", "close": 294.74, "volume": 1982063.0}, {"date": "2024-07-18", "close": 290.16, "volume": 1817298.0}, {"date": "2024-07-19", "close": 295.09, "volume": 1782350.0}, {"date": "2024-07-22", "close": 295.45, "volume": 3122106.0}, {"date": "2024-07-23", "close": 330.79, "volume": 6669226.0}, {"date": "2024-07-24", "close": 336.52, "volume": 5691169.0}, {"date": "2024-07-25", "close": 328.95, "volume": 2716343.0}, {"date": "2024-07-26", "close": 321.88, "volume": 1986644.0}, {"date": "2024-07-29", "close": 323.74, "volume": 1736792.0}, {"date": "2024-07-30", "close": 330.35, "volume": 2508339.0}, {"date": "2024-07-31", "close": 343.94, "volume": 2118003.0}, {"date": "2024-08-01", "close": 336.5, "volume": 2642530.0}, {"date": "2024-08-02", "close": 330.85, "volume": 2977814.0}, {"date": "2024-08-05", "close": 324.03, "volume": 3183833.0}, {"date": "2024-08-06", "close": 327.3, "volume": 1540279.0}, {"date": "2024-08-07", "close": 323.34, "volume": 1320726.0}, {"date": "2024-08-08", "close": 338.32, "volume": 1445099.0}, {"date": "2024-08-09", "close": 339.9, "volume": 1213055.0}, {"date": "2024-08-12", "close": 340.36, "volume": 918955.0}, {"date": "2024-08-13", "close": 334.74, "volume": 2081347.0}, {"date": "2024-08-14", "close": 334.35, "volume": 1831135.0}, {"date": "2024-08-15", "close": 335.59, "volume": 2115595.0}, {"date": "2024-08-16", "close": 337.38, "volume": 1513287.0}, {"date": "2024-08-19", "close": 344.69, "volume": 2043212.0}, {"date": "2024-08-20", "close": 346.28, "volume": 1557049.0}, {"date": "2024-08-21", "close": 343.69, "volume": 1756369.0}, {"date": "2024-08-22", "close": 342.2, "volume": 1706719.0}, {"date": "2024-08-23", "close": 342.49, "volume": 1490342.0}, {"date": "2024-08-26", "close": 336.07, "volume": 1184596.0}, {"date": "2024-08-27", "close": 339.47, "volume": 1412934.0}, {"date": "2024-08-28", "close": 337.56, "volume": 976896.0}, {"date": "2024-08-29", "close": 340.73, "volume": 1453065.0}, {"date": "2024-08-30", "close": 342.88, "volume": 1077146.0}, {"date": "2024-09-03", "close": 328.6, "volume": 1632775.0}, {"date": "2024-09-04", "close": 329.25, "volume": 825875.0}, {"date": "2024-09-05", "close": 328.63, "volume": 1542578.0}, {"date": "2024-09-06", "close": 322.77, "volume": 1162291.0}, {"date": "2024-09-09", "close": 324.07, "volume": 828229.0}, {"date": "2024-09-10", "close": 327.0, "volume": 741454.0}, {"date": "2024-09-11", "close": 336.66, "volume": 1058835.0}, {"date": "2024-09-12", "close": 337.51, "volume": 944148.0}, {"date": "2024-09-13", "close": 337.9, "volume": 994441.0}, {"date": "2024-09-16", "close": 338.83, "volume": 1129750.0}, {"date": "2024-09-17", "close": 342.15, "volume": 950769.0}, {"date": "2024-09-18", "close": 343.97, "volume": 1150172.0}, {"date": "2024-09-19", "close": 360.22, "volume": 2811760.0}, {"date": "2024-09-20", "close": 365.17, "volume": 1434068.0}, {"date": "2024-09-23", "close": 369.01, "volume": 1777830.0}, {"date": "2024-09-24", "close": 380.36, "volume": 2547763.0}, {"date": "2024-09-25", "close": 383.96, "volume": 1667501.0}, {"date": "2024-09-26", "close": 379.16, "volume": 1781106.0}, {"date": "2024-09-27", "close": 369.2, "volume": 2904197.0}, {"date": "2024-09-30", "close": 368.53, "volume": 1553557.0}, {"date": "2024-10-01", "close": 375.4, "volume": 1565937.0}, {"date": "2024-10-02", "close": 374.75, "volume": 1504724.0}, {"date": "2024-10-03", "close": 372.6, "volume": 946987.0}, {"date": "2024-10-04", "close": 371.45, "volume": 1095140.0}, {"date": "2024-10-07", "close": 362.95, "volume": 1749213.0}, {"date": "2024-10-08", "close": 370.38, "volume": 1023544.0}, {"date": "2024-10-09", "close": 373.98, "volume": 1061222.0}, {"date": "2024-10-10", "close": 378.0, "volume": 1681037.0}, {"date": "2024-10-11", "close": 373.7, "volume": 1260659.0}, {"date": "2024-10-14", "close": 372.5, "volume": 949663.0}, {"date": "2024-10-15", "close": 372.6, "volume": 1085494.0}, {"date": "2024-10-16", "close": 371.69, "volume": 997206.0}, {"date": "2024-10-17", "close": 366.75, "volume": 1242624.0}, {"date": "2024-10-18", "close": 378.88, "volume": 1680980.0}, {"date": "2024-10-21", "close": 381.97, "volume": 1091979.0}, {"date": "2024-10-22", "close": 387.63, "volume": 1945597.0}, {"date": "2024-10-23", "close": 379.84, "volume": 1289776.0}, {"date": "2024-10-24", "close": 376.87, "volume": 897584.0}, {"date": "2024-10-25", "close": 379.16, "volume": 789763.0}, {"date": "2024-10-28", "close": 384.36, "volume": 1301059.0}, {"date": "2024-10-29", "close": 391.23, "volume": 1923330.0}, {"date": "2024-10-30", "close": 394.02, "volume": 1345886.0}, {"date": "2024-10-31", "close": 385.1, "volume": 1786507.0}, {"date": "2024-11-01", "close": 384.5, "volume": 1545695.0}, {"date": "2024-11-04", "close": 377.73, "volume": 1235306.0}, {"date": "2024-11-05", "close": 382.63, "volume": 1019523.0}, {"date": "2024-11-06", "close": 391.16, "volume": 2029672.0}, {"date": "2024-11-07", "close": 399.84, "volume": 2694520.0}, {"date": "2024-11-08", "close": 400.68, "volume": 2038256.0}, {"date": "2024-11-11", "close": 410.19, "volume": 3289863.0}, {"date": "2024-11-12", "close": 419.39, "volume": 6596682.0}, {"date": "2024-11-13", "close": 467.37, "volume": 12048770.0}, {"date": "2024-11-14", "close": 477.5, "volume": 5040192.0}, {"date": "2024-11-15", "close": 458.32, "volume": 3024154.0}, {"date": "2024-11-18", "close": 454.36, "volume": 2950157.0}, {"date": "2024-11-19", "close": 463.83, "volume": 2799585.0}, {"date": "2024-11-20", "close": 470.01, "volume": 2386422.0}, {"date": "2024-11-21", "close": 470.7, "volume": 2181792.0}, {"date": "2024-11-22", "close": 475.04, "volume": 2296207.0}, {"date": "2024-11-25", "close": 481.38, "volume": 27687740.0}, {"date": "2024-11-26", "close": 476.61, "volume": 2660794.0}, {"date": "2024-11-27", "close": 475.24, "volume": 2045599.0}, {"date": "2024-11-29", "close": 476.96, "volume": 981171.0}, {"date": "2024-12-02", "close": 480.27, "volume": 2040172.0}, {"date": "2024-12-03", "close": 493.32, "volume": 2160288.0}, {"date": "2024-12-04", "close": 502.38, "volume": 2489107.0}, {"date": "2024-12-05", "close": 493.51, "volume": 2241048.0}, {"date": "2024-12-06", "close": 498.63, "volume": 1841230.0}, {"date": "2024-12-09", "close": 482.52, "volume": 2903253.0}, {"date": "2024-12-10", "close": 471.58, "volume": 2783808.0}, {"date": "2024-12-11", "close": 476.91, "volume": 1948991.0}, {"date": "2024-12-12", "close": 480.11, "volume": 1607411.0}, {"date": "2024-12-13", "close": 483.31, "volume": 1432067.0}, {"date": "2024-12-16", "close": 484.9, "volume": 1398768.0}, {"date": "2024-12-17", "close": 474.37, "volume": 1915549.0}, {"date": "2024-12-18", "close": 448.65, "volume": 3386824.0}, {"date": "2024-12-19", "close": 454.16, "volume": 1858703.0}, {"date": "2024-12-20", "close": 460.88, "volume": 1834616.0}, {"date": "2024-12-23", "close": 456.29, "volume": 1659292.0}, {"date": "2024-12-24", "close": 461.64, "volume": 522347.0}, {"date": "2024-12-26", "close": 457.98, "volume": 1146080.0}, {"date": "2024-12-27", "close": 456.48, "volume": 963814.0}, {"date": "2024-12-30", "close": 451.79, "volume": 1604819.0}, {"date": "2024-12-31", "close": 447.38, "volume": 763812.0}, {"date": "2025-01-02", "close": 457.79, "volume": 1092708.0}, {"date": "2025-01-03", "close": 466.69, "volume": 1185911.0}, {"date": "2025-01-06", "close": 468.93, "volume": 1752124.0}, {"date": "2025-01-07", "close": 463.93, "volume": 1261128.0}, {"date": "2025-01-08", "close": 479.73, "volume": 2154777.0}, {"date": "2025-01-10", "close": 459.53, "volume": 2966474.0}, {"date": "2025-01-13", "close": 458.54, "volume": 1345100.0}, {"date": "2025-01-14", "close": 463.59, "volume": 1140718.0}, {"date": "2025-01-15", "close": 490.69, "volume": 2053740.0}, {"date": "2025-01-16", "close": 490.34, "volume": 1376902.0}, {"date": "2025-01-17", "close": 485.53, "volume": 2021656.0}, {"date": "2025-01-21", "close": 487.51, "volume": 2133343.0}, {"date": "2025-01-22", "close": 493.56, "volume": 1867070.0}, {"date": "2025-01-23", "close": 501.5, "volume": 892706.0}, {"date": "2025-01-24", "close": 510.43, "volume": 1778329.0}, {"date": "2025-01-27", "close": 513.98, "volume": 2445419.0}, {"date": "2025-01-28", "close": 530.8, "volume": 2243645.0}, {"date": "2025-01-29", "close": 538.83, "volume": 1902110.0}, {"date": "2025-01-30", "close": 550.13, "volume": 2045476.0}, {"date": "2025-01-31", "close": 548.55, "volume": 1562330.0}, {"date": "2025-02-03", "close": 549.08, "volume": 2536322.0}, {"date": "2025-02-04", "close": 621.77, "volume": 6757342.0}, {"date": "2025-02-05", "close": 626.0, "volume": 4609123.0}, {"date": "2025-02-06", "close": 625.87, "volume": 1857088.0}, {"date": "2025-02-07", "close": 622.99, "volume": 2318501.0}, {"date": "2025-02-10", "close": 637.69, "volume": 2133450.0}, {"date": "2025-02-11", "close": 623.15, "volume": 1662124.0}, {"date": "2025-02-12", "close": 640.59, "volume": 1804749.0}, {"date": "2025-02-13", "close": 648.32, "volume": 1630535.0}, {"date": "2025-02-14", "close": 638.18, "volume": 2120601.0}, {"date": "2025-02-18", "close": 630.56, "volume": 1934356.0}, {"date": "2025-02-19", "close": 642.73, "volume": 1474374.0}, {"date": "2025-02-20", "close": 636.77, "volume": 1907651.0}, {"date": "2025-02-21", "close": 607.38, "volume": 2198670.0}, {"date": "2025-02-24", "close": 601.61, "volume": 2078629.0}, {"date": "2025-02-25", "close": 588.57, "volume": 2822820.0}, {"date": "2025-02-26", "close": 603.13, "volume": 2629946.0}, {"date": "2025-02-27", "close": 590.76, "volume": 1191837.0}, {"date": "2025-02-28", "close": 608.01, "volume": 4531895.0}, {"date": "2025-03-03", "close": 599.86, "volume": 1576810.0}, {"date": "2025-03-04", "close": 584.14, "volume": 2987516.0}, {"date": "2025-03-05", "close": 586.83, "volume": 1790177.0}, {"date": "2025-03-06", "close": 543.41, "volume": 2964348.0}, {"date": "2025-03-07", "close": 532.1, "volume": 3827023.0}, {"date": "2025-03-10", "close": 489.24, "volume": 5814592.0}, {"date": "2025-03-11", "close": 508.44, "volume": 4055755.0}, {"date": "2025-03-12", "close": 535.84, "volume": 3695454.0}, {"date": "2025-03-13", "close": 537.91, "volume": 2532419.0}, {"date": "2025-03-14", "close": 574.79, "volume": 3240392.0}, {"date": "2025-03-17", "close": 597.46, "volume": 2802947.0}, {"date": "2025-03-18", "close": 569.48, "volume": 2288737.0}, {"date": "2025-03-19", "close": 586.23, "volume": 2239736.0}, {"date": "2025-03-20", "close": 594.55, "volume": 2526690.0}, {"date": "2025-03-21", "close": 599.94, "volume": 2544198.0}, {"date": "2025-03-24", "close": 604.71, "volume": 1923078.0}, {"date": "2025-03-25", "close": 615.88, "volume": 1573443.0}, {"date": "2025-03-26", "close": 576.35, "volume": 2827665.0}, {"date": "2025-03-27", "close": 580.22, "volume": 2206142.0}, {"date": "2025-03-28", "close": 561.16, "volume": 1921337.0}, {"date": "2025-03-31", "close": 550.03, "volume": 3179863.0}, {"date": "2025-04-01", "close": 551.73, "volume": 1612707.0}, {"date": "2025-04-02", "close": 565.41, "volume": 1933088.0}, {"date": "2025-04-03", "close": 558.42, "volume": 2962624.0}, {"date": "2025-04-04", "close": 503.3, "volume": 4150324.0}, {"date": "2025-04-07", "close": 518.97, "volume": 3893943.0}, {"date": "2025-04-08", "close": 518.35, "volume": 3305860.0}, {"date": "2025-04-09", "close": 569.06, "volume": 3519003.0}, {"date": "2025-04-10", "close": 553.02, "volume": 1990390.0}, {"date": "2025-04-11", "close": 543.66, "volume": 2154400.0}, {"date": "2025-04-14", "close": 549.17, "volume": 2125186.0}, {"date": "2025-04-15", "close": 572.39, "volume": 2284971.0}, {"date": "2025-04-16", "close": 563.07, "volume": 1895786.0}, {"date": "2025-04-17", "close": 574.25, "volume": 1733203.0}, {"date": "2025-04-21", "close": 558.82, "volume": 1854635.0}, {"date": "2025-04-22", "close": 590.39, "volume": 2592996.0}, {"date": "2025-04-23", "close": 592.7, "volume": 1921729.0}, {"date": "2025-04-24", "close": 605.95, "volume": 1556559.0}, {"date": "2025-04-25", "close": 620.72, "volume": 2586422.0}, {"date": "2025-04-28", "close": 597.73, "volume": 3939380.0}, {"date": "2025-04-29", "close": 576.94, "volume": 10270290.0}, {"date": "2025-04-30", "close": 613.98, "volume": 4234041.0}, {"date": "2025-05-01", "close": 602.26, "volume": 2329208.0}, {"date": "2025-05-02", "close": 644.0, "volume": 4851723.0}, {"date": "2025-05-05", "close": 637.65, "volume": 1720017.0}, {"date": "2025-05-06", "close": 632.85, "volume": 1421732.0}, {"date": "2025-05-07", "close": 657.1, "volume": 2595444.0}, {"date": "2025-05-08", "close": 655.26, "volume": 1633535.0}, {"date": "2025-05-09", "close": 648.25, "volume": 1211472.0}, {"date": "2025-05-12", "close": 620.81, "volume": 3746451.0}, {"date": "2025-05-13", "close": 620.07, "volume": 2404159.0}, {"date": "2025-05-14", "close": 633.23, "volume": 2293055.0}, {"date": "2025-05-15", "close": 640.18, "volume": 1462073.0}, {"date": "2025-05-16", "close": 656.3, "volume": 2231428.0}, {"date": "2025-05-19", "close": 664.62, "volume": 1977269.0}, {"date": "2025-05-20", "close": 658.61, "volume": 1390155.0}, {"date": "2025-05-21", "close": 643.0, "volume": 2158614.0}, {"date": "2025-05-22", "close": 636.75, "volume": 2505057.0}, {"date": "2025-05-23", "close": 653.82, "volume": 1885051.0}, {"date": "2025-05-27", "close": 653.4, "volume": 1706132.0}, {"date": "2025-05-28", "close": 663.96, "volume": 1299412.0}, {"date": "2025-05-29", "close": 636.67, "volume": 1942420.0}, {"date": "2025-05-30", "close": 665.14, "volume": 3167384.0}, {"date": "2025-06-02", "close": 672.0, "volume": 1861415.0}, {"date": "2025-06-03", "close": 671.07, "volume": 1496994.0}, {"date": "2025-06-04", "close": 701.08, "volume": 2524650.0}, {"date": "2025-06-05", "close": 712.82, "volume": 2006615.0}, {"date": "2025-06-06", "close": 712.26, "volume": 937201.0}, {"date": "2025-06-09", "close": 699.11, "volume": 1145516.0}, {"date": "2025-06-10", "close": 693.32, "volume": 1695213.0}, {"date": "2025-06-11", "close": 709.14, "volume": 1238556.0}, {"date": "2025-06-12", "close": 702.82, "volume": 1021668.0}, {"date": "2025-06-13", "close": 710.85, "volume": 1125775.0}, {"date": "2025-06-16", "close": 715.57, "volume": 1340037.0}, {"date": "2025-06-17", "close": 721.28, "volume": 1099357.0}, {"date": "2025-06-18", "close": 710.19, "volume": 1602388.0}, {"date": "2025-06-20", "close": 707.42, "volume": 1528746.0}, {"date": "2025-06-23", "close": 731.15, "volume": 1855511.0}, {"date": "2025-06-24", "close": 749.91, "volume": 1591104.0}, {"date": "2025-06-25", "close": 736.3, "volume": 1159632.0}, {"date": "2025-06-26", "close": 775.9, "volume": 2555256.0}, {"date": "2025-06-27", "close": 772.6, "volume": 2793907.0}, {"date": "2025-06-30", "close": 767.34, "volume": 1933251.0}, {"date": "2025-07-01", "close": 722.35, "volume": 2725725.0}, {"date": "2025-07-02", "close": 709.5, "volume": 2788473.0}, {"date": "2025-07-03", "close": 725.05, "volume": 1078903.0}, {"date": "2025-07-07", "close": 736.29, "volume": 1556397.0}, {"date": "2025-07-08", "close": 721.39, "volume": 1774509.0}, {"date": "2025-07-09", "close": 722.12, "volume": 1362432.0}, {"date": "2025-07-10", "close": 709.95, "volume": 1338494.0}, {"date": "2025-07-11", "close": 709.15, "volume": 1267747.0}, {"date": "2025-07-14", "close": 717.49, "volume": 1257006.0}, {"date": "2025-07-15", "close": 710.46, "volume": 1809742.0}, {"date": "2025-07-16", "close": 705.55, "volume": 1337145.0}, {"date": "2025-07-17", "close": 720.91, "volume": 1658809.0}, {"date": "2025-07-18", "close": 695.48, "volume": 2149882.0}, {"date": "2025-07-21", "close": 706.88, "volume": 1296378.0}, {"date": "2025-07-22", "close": 675.74, "volume": 2041674.0}, {"date": "2025-07-23", "close": 674.46, "volume": 2190334.0}, {"date": "2025-07-24", "close": 681.42, "volume": 1906040.0}, {"date": "2025-07-25", "close": 693.1, "volume": 1757532.0}, {"date": "2025-07-28", "close": 700.98, "volume": 2030399.0}, {"date": "2025-07-29", "close": 620.01, "volume": 11468150.0}, {"date": "2025-07-30", "close": 650.47, "volume": 5872186.0}, {"date": "2025-07-31", "close": 626.54, "volume": 3678684.0}, {"date": "2025-08-01", "close": 627.15, "volume": 2531546.0}, {"date": "2025-08-04", "close": 658.59, "volume": 3764875.0}, {"date": "2025-08-05", "close": 647.0, "volume": 2135927.0}, {"date": "2025-08-06", "close": 666.81, "volume": 2208167.0}, {"date": "2025-08-07", "close": 686.74, "volume": 2444948.0}, {"date": "2025-08-08", "close": 705.89, "volume": 2361986.0}, {"date": "2025-08-11", "close": 689.23, "volume": 1314345.0}, {"date": "2025-08-12", "close": 689.35, "volume": 1142136.0}, {"date": "2025-08-13", "close": 695.0, "volume": 1360257.0}, {"date": "2025-08-14", "close": 698.5, "volume": 1423767.0}, {"date": "2025-08-15", "close": 732.81, "volume": 3005971.0}, {"date": "2025-08-18", "close": 728.07, "volume": 1477151.0}, {"date": "2025-08-19", "close": 719.35, "volume": 1568211.0}, {"date": "2025-08-20", "close": 703.79, "volume": 1566835.0}, {"date": "2025-08-21", "close": 689.47, "volume": 1614493.0}, {"date": "2025-08-22", "close": 692.99, "volume": 937181.0}, {"date": "2025-08-25", "close": 694.79, "volume": 1270293.0}, {"date": "2025-08-26", "close": 696.47, "volume": 1731531.0}, {"date": "2025-08-27", "close": 692.99, "volume": 901880.0}, {"date": "2025-08-28", "close": 687.8, "volume": 1017159.0}, {"date": "2025-08-29", "close": 681.88, "volume": 1004480.0}, {"date": "2025-09-02", "close": 689.62, "volume": 1044706.0}, {"date": "2025-09-03", "close": 697.33, "volume": 1133942.0}, {"date": "2025-09-04", "close": 703.85, "volume": 1336944.0}, {"date": "2025-09-05", "close": 707.19, "volume": 1211479.0}, {"date": "2025-09-08", "close": 718.28, "volume": 1183444.0}, {"date": "2025-09-09", "close": 719.16, "volume": 945638.0}, {"date": "2025-09-10", "close": 704.09, "volume": 1181022.0}, {"date": "2025-09-11", "close": 690.31, "volume": 2153728.0}, {"date": "2025-09-12", "close": 696.4, "volume": 1170558.0}, {"date": "2025-09-15", "close": 703.1, "volume": 1221276.0}, {"date": "2025-09-16", "close": 704.06, "volume": 1573668.0}, {"date": "2025-09-17", "close": 707.19, "volume": 1156150.0}, {"date": "2025-09-18", "close": 734.12, "volume": 2515064.0}, {"date": "2025-09-19", "close": 734.92, "volume": 1546037.0}, {"date": "2025-09-22", "close": 738.53, "volume": 989179.0}, {"date": "2025-09-23", "close": 718.94, "volume": 991755.0}, {"date": "2025-09-24", "close": 708.65, "volume": 1405694.0}, {"date": "2025-09-25", "close": 712.62, "volume": 1238285.0}, {"date": "2025-09-26", "close": 716.53, "volume": 1198582.0}, {"date": "2025-09-29", "close": 728.47, "volume": 965761.0}, {"date": "2025-09-30", "close": 698.0, "volume": 4130566.0}, {"date": "2025-10-01", "close": 700.68, "volume": 2172340.0}, {"date": "2025-10-02", "close": 707.3, "volume": 1347175.0}, {"date": "2025-10-03", "close": 680.5, "volume": 1731800.0}, {"date": "2025-10-06", "close": 680.28, "volume": 1289524.0}, {"date": "2025-10-07", "close": 680.44, "volume": 1255718.0}, {"date": "2025-10-08", "close": 674.75, "volume": 1431566.0}, {"date": "2025-10-09", "close": 673.66, "volume": 1164659.0}, {"date": "2025-10-10", "close": 685.29, "volume": 1377250.0}, {"date": "2025-10-13", "close": 692.04, "volume": 1038990.0}, {"date": "2025-10-14", "close": 683.51, "volume": 1214893.0}, {"date": "2025-10-15", "close": 671.3, "volume": 1103694.0}, {"date": "2025-10-16", "close": 664.46, "volume": 1293506.0}, {"date": "2025-10-17", "close": 671.52, "volume": 1200868.0}, {"date": "2025-10-20", "close": 675.53, "volume": 1077499.0}, {"date": "2025-10-21", "close": 689.21, "volume": 1540888.0}, {"date": "2025-10-22", "close": 675.62, "volume": 1683059.0}, {"date": "2025-10-23", "close": 673.86, "volume": 1294668.0}, {"date": "2025-10-24", "close": 645.78, "volume": 2131497.0}, {"date": "2025-10-27", "close": 657.8, "volume": 2317360.0}, {"date": "2025-10-28", "close": 653.43, "volume": 1600592.0}, {"date": "2025-10-29", "close": 665.67, "volume": 1590806.0}, {"date": "2025-10-30", "close": 656.68, "volume": 1165688.0}, {"date": "2025-10-31", "close": 655.32, "volume": 1609875.0}, {"date": "2025-11-03", "close": 644.09, "volume": 3972503.0}, {"date": "2025-11-04", "close": 629.6, "volume": 4318433.0}, {"date": "2025-11-05", "close": 620.0, "volume": 2131380.0}, {"date": "2025-11-06", "close": 618.2, "volume": 1839856.0}, {"date": "2025-11-07", "close": 616.91, "volume": 1845524.0}, {"date": "2025-11-10", "close": 622.93, "volume": 1658716.0}, {"date": "2025-11-11", "close": 639.58, "volume": 1217577.0}, {"date": "2025-11-12", "close": 647.87, "volume": 1327859.0}, {"date": "2025-11-13", "close": 645.33, "volume": 2067328.0}, {"date": "2025-11-14", "close": 635.75, "volume": 1440764.0}, {"date": "2025-11-17", "close": 640.62, "volume": 1343065.0}, {"date": "2025-11-18", "close": 636.45, "volume": 982816.0}, {"date": "2025-11-19", "close": 618.53, "volume": 958931.0}, {"date": "2025-11-20", "close": 589.23, "volume": 2498922.0}, {"date": "2025-11-21", "close": 583.61, "volume": 2035442.0}, {"date": "2025-11-24", "close": 584.98, "volume": 4137584.0}, {"date": "2025-11-25", "close": 585.47, "volume": 2683443.0}, {"date": "2025-11-26", "close": 592.69, "volume": 1916806.0}, {"date": "2025-11-28", "close": 598.87, "volume": 810570.0}, {"date": "2025-12-01", "close": 578.89, "volume": 2278863.0}, {"date": "2025-12-02", "close": 576.79, "volume": 1855597.0}, {"date": "2025-12-03", "close": 557.17, "volume": 2883775.0}, {"date": "2025-12-04", "close": 560.97, "volume": 2293998.0}, {"date": "2025-12-05", "close": 564.93, "volume": 1883514.0}, {"date": "2025-12-08", "close": 572.35, "volume": 2698843.0}, {"date": "2025-12-09", "close": 589.67, "volume": 3067469.0}, {"date": "2025-12-10", "close": 609.41, "volume": 2953683.0}, {"date": "2025-12-11", "close": 598.87, "volume": 1754495.0}, {"date": "2025-12-12", "close": 597.8, "volume": 1570412.0}, {"date": "2025-12-15", "close": 577.15, "volume": 1775213.0}, {"date": "2025-12-16", "close": 579.07, "volume": 1593658.0}, {"date": "2025-12-17", "close": 566.23, "volume": 1935945.0}, {"date": "2025-12-18", "close": 563.82, "volume": 1368556.0}, {"date": "2025-12-19", "close": 582.16, "volume": 1966497.0}, {"date": "2025-12-22", "close": 578.8, "volume": 1285106.0}, {"date": "2025-12-23", "close": 579.39, "volume": 670215.0}, {"date": "2025-12-24", "close": 586.57, "volume": 665166.0}, {"date": "2025-12-26", "close": 584.35, "volume": 565251.0}, {"date": "2025-12-29", "close": 581.19, "volume": 1322375.0}, {"date": "2025-12-30", "close": 576.68, "volume": 781033.0}, {"date": "2025-12-31", "close": 580.71, "volume": 720202.0}, {"date": "2026-01-02", "close": 575.0, "volume": 1515175.0}, {"date": "2026-01-05", "close": 593.39, "volume": 2703545.0}, {"date": "2026-01-06", "close": 571.43, "volume": 1989761.0}, {"date": "2026-01-07", "close": 569.62, "volume": 1292217.0}, {"date": "2026-01-08", "close": 553.68, "volume": 2781694.0}, {"date": "2026-01-09", "close": 539.37, "volume": 3600749.0}, {"date": "2026-01-12", "close": 530.0, "volume": 2144333.0}, {"date": "2026-01-13", "close": 534.64, "volume": 3131136.0}, {"date": "2026-01-14", "close": 528.92, "volume": 2354195.0}, {"date": "2026-01-15", "close": 508.04, "volume": 5377893.0}, {"date": "2026-01-16", "close": 504.5, "volume": 3711943.0}, {"date": "2026-01-20", "close": 511.33, "volume": 2773733.0}, {"date": "2026-01-21", "close": 502.19, "volume": 3528197.0}, {"date": "2026-01-22", "close": 498.64, "volume": 2546456.0}, {"date": "2026-01-23", "close": 513.21, "volume": 2900752.0}, {"date": "2026-01-26", "close": 512.6, "volume": 1973847.0}, {"date": "2026-01-27", "close": 511.7, "volume": 1680591.0}, {"date": "2026-01-28", "close": 508.7, "volume": 1788238.0}, {"date": "2026-01-29", "close": 503.92, "volume": 1997226.0}, {"date": "2026-01-30", "close": 500.35, "volume": 1730165.0}, {"date": "2026-02-02", "close": 508.58, "volume": 2018713.0}, {"date": "2026-02-03", "close": 473.99, "volume": 4589984.0}, {"date": "2026-02-04", "close": 440.53, "volume": 6821945.0}, {"date": "2026-02-05", "close": 412.75, "volume": 6747412.0}, {"date": "2026-02-06", "close": 422.61, "volume": 5534276.0}, {"date": "2026-02-09", "close": 414.84, "volume": 4726404.0}, {"date": "2026-02-10", "close": 476.02, "volume": 10859500.0}, {"date": "2026-02-11", "close": 487.17, "volume": 5389219.0}, {"date": "2026-02-12", "close": 445.79, "volume": 6899721.0}, {"date": "2026-02-13", "close": 458.34, "volume": 3681914.0}, {"date": "2026-02-17", "close": 462.82, "volume": 3247630.0}, {"date": "2026-02-18", "close": 477.58, "volume": 3906506.0}, {"date": "2026-02-19", "close": 485.29, "volume": 2499294.0}, {"date": "2026-02-20", "close": 490.6, "volume": 2124258.0}, {"date": "2026-02-23", "close": 467.83, "volume": 2051590.0}, {"date": "2026-02-24", "close": 465.66, "volume": 2741643.0}, {"date": "2026-02-25", "close": 463.28, "volume": 2399688.0}, {"date": "2026-02-26", "close": 495.65, "volume": 3462823.0}, {"date": "2026-02-27", "close": 514.94, "volume": 3986082.0}, {"date": "2026-03-02", "close": 507.28, "volume": 1881063.0}, {"date": "2026-03-03", "close": 519.96, "volume": 2759063.0}, {"date": "2026-03-04", "close": 534.09, "volume": 3473060.0}, {"date": "2026-03-05", "close": 552.12, "volume": 3140844.0}, {"date": "2026-03-06", "close": 565.19, "volume": 2665614.0}, {"date": "2026-03-09", "close": 544.88, "volume": 3045251.0}, {"date": "2026-03-10", "close": 530.26, "volume": 1971492.0}, {"date": "2026-03-11", "close": 514.37, "volume": 1911368.0}, {"date": "2026-03-12", "close": 509.59, "volume": 1869057.0}, {"date": "2026-03-13", "close": 516.06, "volume": 1164985.0}, {"date": "2026-03-16", "close": 524.0, "volume": 1061173.0}, {"date": "2026-03-17", "close": 525.23, "volume": 1272911.0}, {"date": "2026-03-18", "close": 516.72, "volume": 1203155.0}, {"date": "2026-03-19", "close": 482.52, "volume": 2722878.0}, {"date": "2026-03-20", "close": 474.54, "volume": 2694852.0}, {"date": "2026-03-23", "close": 492.39, "volume": 1871039.0}, {"date": "2026-03-24", "close": 484.85, "volume": 1683580.0}, {"date": "2026-03-25", "close": 473.21, "volume": 1711996.0}, {"date": "2026-03-26", "close": 478.18, "volume": 1294574.0}, {"date": "2026-03-27", "close": 472.48, "volume": 1023787.0}, {"date": "2026-03-30", "close": 475.0, "volume": 1302347.0}, {"date": "2026-03-31", "close": 484.91, "volume": 1150809.0}, {"date": "2026-04-01", "close": 470.01, "volume": 1767595.0}, {"date": "2026-04-02", "close": 488.97, "volume": 1550485.0}, {"date": "2026-04-06", "close": 484.48, "volume": 1458059.0}, {"date": "2026-04-07", "close": 483.18, "volume": 947012.0}, {"date": "2026-04-08", "close": 483.17, "volume": 1311709.0}, {"date": "2026-04-09", "close": 486.62, "volume": 1706552.0}, {"date": "2026-04-10", "close": 475.99, "volume": 1577401.0}, {"date": "2026-04-13", "close": 504.1, "volume": 1844988.0}, {"date": "2026-04-14", "close": 511.36, "volume": 1085111.0}, {"date": "2026-04-15", "close": 531.17, "volume": 2068832.0}, {"date": "2026-04-16", "close": 531.45, "volume": 1578469.0}, {"date": "2026-04-17", "close": 536.61, "volume": 1399608.0}, {"date": "2026-04-20", "close": 536.76, "volume": 980117.0}, {"date": "2026-04-21", "close": 522.44, "volume": 1637750.0}, {"date": "2026-04-22", "close": 522.88, "volume": 1497824.0}, {"date": "2026-04-23", "close": 515.94, "volume": 1628649.0}, {"date": "2026-04-24", "close": 518.0, "volume": 1566221.0}, {"date": "2026-04-27", "close": 495.82, "volume": 2782924.0}, {"date": "2026-04-28", "close": 434.2, "volume": 9431045.0}, {"date": "2026-04-29", "close": 443.57, "volume": 3583365.0}, {"date": "2026-04-30", "close": 446.55, "volume": 2166063.0}, {"date": "2026-05-01", "close": 441.51, "volume": 1438396.0}, {"date": "2026-05-04", "close": 438.26, "volume": 1602774.0}, {"date": "2026-05-05", "close": 419.53, "volume": 3825638.0}, {"date": "2026-05-06", "close": 425.25, "volume": 3323064.0}, {"date": "2026-05-07", "close": 427.43, "volume": 2464366.0}, {"date": "2026-05-08", "close": 417.83, "volume": 1803974.0}, {"date": "2026-05-11", "close": 419.5, "volume": 1965720.0}, {"date": "2026-05-12", "close": 432.75, "volume": 1645952.0}, {"date": "2026-05-13", "close": 430.9, "volume": 1972942.0}, {"date": "2026-05-14", "close": 432.54, "volume": 1259260.0}, {"date": "2026-05-15", "close": 436.94, "volume": 2063564.0}, {"date": "2026-05-18", "close": 445.01, "volume": 1892320.0}, {"date": "2026-05-19", "close": 441.59, "volume": 1890682.0}, {"date": "2026-05-20", "close": 433.32, "volume": 1652868.0}, {"date": "2026-05-21", "close": 489.93, "volume": 7301866.0}, {"date": "2026-05-22", "close": 519.86, "volume": 5287298.0}, {"date": "2026-05-26", "close": 529.71, "volume": 2630137.0}, {"date": "2026-05-27", "close": 512.83, "volume": 1864223.0}, {"date": "2026-05-28", "close": 516.71, "volume": 1884542.0}, {"date": "2026-05-29", "close": 497.68, "volume": 3399679.0}, {"date": "2026-06-01", "close": 507.76, "volume": 1653593.0}, {"date": "2026-06-02", "close": 501.5, "volume": 1426834.0}, {"date": "2026-06-03", "close": 487.54, "volume": 2013634.0}, {"date": "2026-06-04", "close": 493.58, "volume": 1320102.0}, {"date": "2026-06-05", "close": 496.95, "volume": 1784283.0}, {"date": "2026-06-08", "close": 503.13, "volume": 1866282.0}, {"date": "2026-06-09", "close": 496.22, "volume": 1635221.0}, {"date": "2026-06-10", "close": 503.1, "volume": 2533386.0}, {"date": "2026-06-11", "close": 486.0, "volume": 1861545.0}, {"date": "2026-06-12", "close": 482.0, "volume": 1944143.0}, {"date": "2026-06-15", "close": 479.85, "volume": 1775938.0}, {"date": "2026-06-16", "close": 469.81, "volume": 1572899.0}, {"date": "2026-06-17", "close": 455.6, "volume": 2068846.0}, {"date": "2026-06-18", "close": 468.08, "volume": 2460578.0}, {"date": "2026-06-22", "close": 459.34, "volume": 2279046.0}, {"date": "2026-06-23", "close": 455.5, "volume": 1847494.0}, {"date": "2026-06-24", "close": 455.01, "volume": 2122681.0}, {"date": "2026-06-25", "close": 441.21, "volume": 1452407.0}, {"date": "2026-06-26", "close": 460.02, "volume": 2309269.0}, {"date": "2026-06-29", "close": 462.29, "volume": 1455533.0}, {"date": "2026-06-30", "close": 459.13, "volume": 1634304.0}, {"date": "2026-07-01", "close": 472.48, "volume": 1641897.0}, {"date": "2026-07-02", "close": 485.97, "volume": 1724610.0}, {"date": "2026-07-06", "close": 483.01, "volume": 1451081.0}, {"date": "2026-07-07", "close": 493.95, "volume": 2067592.0}, {"date": "2026-07-08", "close": 485.22, "volume": 1688126.0}, {"date": "2026-07-09", "close": 485.88, "volume": 1776265.0}, {"date": "2026-07-10", "close": 479.77, "volume": 934911.0}, {"date": "2026-07-13", "close": 479.84, "volume": 953035.0}, {"date": "2026-07-14", "close": 481.06, "volume": 1148896.0}, {"date": "2026-07-15", "close": 485.38, "volume": 1095863.0}, {"date": "2026-07-16", "close": 476.08, "volume": 1346492.0}, {"date": "2026-07-17", "close": 478.14, "volume": 1740968.0}, {"date": "2026-07-20", "close": 492.32, "volume": 1475704.0}, {"date": "2026-07-21", "close": 493.23, "volume": 2835865.0}, {"date": "2026-07-22", "close": 474.16, "volume": 1393361.0}, {"date": "2026-07-23", "close": 468.99, "volume": 1440381.0}, {"date": "2026-07-24", "close": 482.66, "volume": 1172800.0}, {"date": "2026-07-27", "close": 494.72, "volume": 1392994.0}, {"date": "2026-07-28", "close": 511.56, "volume": 2097109.0}, {"date": "2026-07-29", "close": 524.01, "volume": 2362016.0}, {"date": "2026-07-30", "close": 522.61, "volume": 2177313.0}, {"date": "2026-07-31", "close": 499.94, "volume": 2296643.0}, {"date": "2026-08-03", "close": 486.33, "volume": 3329013.0}, {"date": "2026-08-04", "close": 478.17, "volume": 4857530.0}, {"date": "2026-08-05", "close": 482.23, "volume": 2639732.0}, {"date": "2026-08-06", "close": 475.07, "volume": 1629209.0}, {"date": "2026-08-07", "close": 488.14, "volume": 1861656.0}], "refreshing": true}