{"ticker": "BABA", "overview": {"cik": "1577552", "ticker": "BABA", "name": "Alibaba Group Holding Ltd", "industry": "Services-Business Services, NEC", "country": "Hong Kong", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405912", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405907", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405904", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405899", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401514", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401512", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401507", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401505", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401501", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401499", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401495", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "FORM 6-K", "accession": "0001104659-26-109625", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-109479", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389757", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105208", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-365894", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001104659-26-101020", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364044", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361902", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "FORM 6-K", "accession": "0001104659-26-099873", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-361715", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361711", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-099220", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001104659-26-096542", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001104659-26-096541", "price_sensitive": false}]}, "description": "Alibaba Group Holding Ltd trades as BABA on the NYSE and is registered in Hong Kong, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 97 insider filings for the company, from March 2026 to September 2026. Across those, 7 insiders disclosed 3 open-market purchases totalling $25.69M against 11 sales totalling $73.85M. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 25691200.0, "sell_n": 11, "sell_sum": 73851838.13, "net": -48160638.129999995, "insiders": 7, "first_date": "2026-03-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "BABA", "has_prices": true, "as_of": "2026-08-24", "last": 118.47, "prev_close": 119.34, "change": -0.8700000000000045, "change_pct": -0.007290095525389681, "session_volume": 23933730.0, "vwap_5": 124.08886383451588, "vwap_20": 124.26526041716407, "vwap_60": 114.87566692334615, "vwap_250": 144.3931113398643, "high_52w": 177.18, "low_52w": 94.81, "avg_volume_20": 12476331.05, "sessions": 400, "market_cap": {"value": 220121693976.69, "shares": 1858037427.0, "as_of": "2026-03-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001193125-26-405899", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Hong Xu", "who_key": "Xu Hong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1409669.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CFO sells $1.4M of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/2114529/000119312526405899/0001193125-26-405899-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "0001193125-26-405904", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Fang Jiang", "who_key": "Jiang Fang", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 66343.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "C-suite trims BABA: $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/2114927/000119312526405904/0001193125-26-405904-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "0001193125-26-405907", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Siying Yu", "who_key": "Yu Siying", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 91855.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Someone inside BABA is selling \u2014 $92K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2114147/000119312526405907/0001193125-26-405907-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "0001193125-26-405912", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Fan (Fj) Jiang", "who_key": "Jiang Fan (FJ)", "role": "CEO of Business Group", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CEO files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115804/000119312526405912/0001193125-26-405912-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "0001193125-26-401495", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Jerry Yang", "who_key": "YANG JERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526401495/0001193125-26-401495-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0001193125-26-401499", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Kong Ping Albert Ng", "who_key": "Ng Kong Ping Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114207/000119312526401499/0001193125-26-401499-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0001193125-26-401501", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Irene Yun-Lien Lee", "who_key": "Lee Irene Yun-Lien", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114578/000119312526401501/0001193125-26-401501-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0001193125-26-401505", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Weijian Shan", "who_key": "Shan Weijian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114590/000119312526401505/0001193125-26-401505-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0001193125-26-401507", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Wan Ling Martello", "who_key": "Martello Wan Ling", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775396/000119312526401507/0001193125-26-401507-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0001193125-26-401512", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Kabir Misra", "who_key": "Misra Kabir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869212/000119312526401512/0001193125-26-401512-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0001193125-26-401514", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Maggie Wei Wu", "who_key": "Wu Maggie Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120700/000119312526401514/0001193125-26-401514-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0001193125-26-364044", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Joseph C. Tsai", "who_key": "Tsai Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10418400.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Insider cluster: 3 buying BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1633999/000119312526364044/0001193125-26-364044-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0001193125-26-361902", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Joseph C. Tsai", "who_key": "Tsai Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10288800.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Board insider adds $10.3M of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1633999/000119312526361902/0001193125-26-361902-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0001193125-26-361711", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Yongming Wu", "who_key": "Wu Yongming", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4984000.0, "score": 74.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "$5M bet: The CEO buys BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/2121606/000119312526361711/0001193125-26-361711-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "HOUSE-2026-20035190-T4", "src": "CONGRESS", "ticker": "BABA", "cik": "", "company": "Alibaba Group Holding Ltd", "company_raw": "ted\nAmerican Depositary Shares each\nrepresenting eight Ordinary share", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells BABA ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001193125-26-295466", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Yongming Wu", "who_key": "Wu Yongming", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CEO files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526295466/0001193125-26-295466-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001193125-26-295478", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Joseph C. Tsai", "who_key": "Tsai Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526295478/0001193125-26-295478-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "13F-1656456-0001656456-26-000003-01609W102", "src": "13F", "ticker": "BABA", "cik": "", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Hldg Ltd", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 191960000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper trims Alibaba Group Hldg Ltd to $192M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001193125-26-291402", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "J. Michael Evans", "who_key": "EVANS J. MICHAEL", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68360495.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Insider offloads $68.4M of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526291402/0001193125-26-291402-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182321}, {"id": "0001193125-26-286735", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Fang Jiang", "who_key": "Jiang Fang", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59216.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Insider sells $59K of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526286735/0001193125-26-286735-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001193125-26-286741", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Siying Yu", "who_key": "Yu Siying", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 81941.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Insider sells $82K of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526286741/0001193125-26-286741-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001193125-26-286743", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Hong Xu", "who_key": "Xu Hong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2126906.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CFO trims $2.1M of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526286743/0001193125-26-286743-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001193125-26-286750", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Fan (Fj) Jiang", "who_key": "Jiang Fan (FJ)", "role": "CEO of Business Group", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 164305.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CEO offloads $164K of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526286750/0001193125-26-286750-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "HOUSE-2026-20034938-T1", "src": "CONGRESS", "ticker": "BABA", "cik": "", "company": "Alibaba Group Holding Ltd", "company_raw": "an Depositary Shares each\nrepresenting eight Ordinary share", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads BABA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034938.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001193125-26-252417", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Siying Yu", "who_key": "Yu Siying", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Insider files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526252417/0001193125-26-252417-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "0001193125-26-252418", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Hong Xu", "who_key": "Xu Hong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CFO files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526252418/0001193125-26-252418-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "0001193125-26-252419", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Joseph C. Tsai", "who_key": "Tsai Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Director files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526252419/0001193125-26-252419-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "0001193125-26-252421", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Fan (Fj) Jiang", "who_key": "Jiang Fan (FJ)", "role": "CEO of Business Group", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CEO files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526252421/0001193125-26-252421-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "0001193125-26-252422", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Fang Jiang", "who_key": "Jiang Fang", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "C-suite exec files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526252422/0001193125-26-252422-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "0001193125-26-252424", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Yongming Wu", "who_key": "Wu Yongming", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "CEO files routine paperwork on BABA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526252424/0001193125-26-252424-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}], "recent_buys": [{"id": "0001193125-26-364044", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Joseph C. Tsai", "who_key": "Tsai Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10418400.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Insider cluster: 3 buying BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1633999/000119312526364044/0001193125-26-364044-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0001193125-26-361711", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Yongming Wu", "who_key": "Wu Yongming", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4984000.0, "score": 74.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "$5M bet: The CEO buys BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/2121606/000119312526361711/0001193125-26-361711-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0001193125-26-361902", "src": "INSIDERS", "ticker": "BABA", "cik": "1577552", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Holding Ltd", "who": "Joseph C. Tsai", "who_key": "Tsai Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10288800.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Hong Kong", "headline": "Board insider adds $10.3M of BABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1633999/000119312526361902/0001193125-26-361902-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}], "institutional": [{"id": "13F-1656456-0001656456-26-000003-01609W102", "src": "13F", "ticker": "BABA", "cik": "", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Hldg Ltd", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 191960000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper trims Alibaba Group Hldg Ltd to $192M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13F-1656456-0001656456-26-000002-01609W102", "src": "13F", "ticker": "BABA", "cik": "", "company": "Alibaba Group Holding Ltd", "company_raw": "Alibaba Group Hldg Ltd", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 434718900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa trims $434.7M of BABA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311921}], "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": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share", "new_value": "Alibaba Group Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001577552", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001577552", "applied": 1, "detected_at": "2026-09-10T10:06:40.598112"}]}, "key_people": [{"who": "J. Michael Evans", "who_key": "EVANS J. MICHAEL", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68360495.36, "net": -68360495.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68360495.36, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526291402/0001193125-26-291402-index.htm"}], "latest": {"action": "SELL", "amount": 68360495.36, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526291402/0001193125-26-291402-index.htm"}}, {"who": "Joseph C. Tsai", "who_key": "Tsai Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20707200.0, "sold": 0, "net": 20707200.0, "trades": 2, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 10418400.0, "date": "2026-08-25", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1633999/000119312526364044/0001193125-26-364044-index.htm"}, {"action": "BUY", "amount": 10288800.0, "date": "2026-08-24", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1633999/000119312526361902/0001193125-26-361902-index.htm"}], "latest": {"action": "BUY", "amount": 10418400.0, "date": "2026-08-25", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1633999/000119312526364044/0001193125-26-364044-index.htm"}}, {"who": "Yongming Wu", "who_key": "Wu Yongming", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4984000.0, "sold": 0, "net": 4984000.0, "trades": 1, "top_score": 74.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4984000.0, "date": "2026-08-24", "score": 74.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2121606/000119312526361711/0001193125-26-361711-index.htm"}], "latest": {"action": "BUY", "amount": 4984000.0, "date": "2026-08-24", "score": 74.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2121606/000119312526361711/0001193125-26-361711-index.htm"}}, {"who": "Hong Xu", "who_key": "Xu Hong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4411586.88, "net": -4411586.88, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1409669.28, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114529/000119312526405899/0001193125-26-405899-index.htm"}, {"action": "SELL", "amount": 2126906.1, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526286743/0001193125-26-286743-index.htm"}, {"action": "SELL", "amount": 875011.5, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000211452926000006/0002114529-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1409669.28, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114529/000119312526405899/0001193125-26-405899-index.htm"}}, {"who": "Siying Yu", "who_key": "Yu Siying", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 518636.63999999996, "net": -518636.63999999996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91855.12, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114147/000119312526405907/0001193125-26-405907-index.htm"}, {"action": "SELL", "amount": 81941.2, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526286741/0001193125-26-286741-index.htm"}, {"action": "SELL", "amount": 344840.31999999995, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000211414726000005/0002114147-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 91855.12, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114147/000119312526405907/0001193125-26-405907-index.htm"}}, {"who": "Fang Jiang", "who_key": "Jiang Fang", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 396813.35000000003, "net": -396813.35000000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66343.73, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114927/000119312526405904/0001193125-26-405904-index.htm"}, {"action": "SELL", "amount": 59216.82, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000119312526286735/0001193125-26-286735-index.htm"}, {"action": "SELL", "amount": 271252.80000000005, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577552/000211492726000005/0002114927-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 66343.73, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114927/000119312526405904/0001193125-26-405904-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 260008.0, "sold": 111006.0, "net": 149002.0, "trades": 14, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "SELL", "amount": 50001.0, "date": "2021-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/"}, {"action": "BUY", "amount": 50001.0, "date": "2021-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/"}, {"action": "BUY", "amount": 50001.0, "date": "2021-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "BUY", "amount": 50001.0, "date": "2021-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-07-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-07-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 95004.0, "sold": 100001.0, "net": -4997.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2026-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}], "activity": [{"date": "2026-08-24", "net": 15272800.0}, {"date": "2026-08-25", "net": 10418400.0}, {"date": "2026-09-25", "net": -1567868.13}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405912", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405907", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405904", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405899", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401514", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401512", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401507", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401505", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401501", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401499", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401495", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "FORM 6-K", "accession": "0001104659-26-109625", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-109479", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389757", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105208", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-365894", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001104659-26-101020", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364044", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361902", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "FORM 6-K", "accession": "0001104659-26-099873", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-361715", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361711", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-099220", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001104659-26-096542", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001104659-26-096541", "price_sensitive": false}], "performance": {"ticker": "BABA", "has_prices": true, "summary": {"n": 36, "avg": -0.09766266009973307, "win_rate": 0.2777777777777778, "best": 0.3937647058823529, "worst": -0.5594764436842301, "as_of": "2026-08-24"}, "buys": [{"who": "Tsai Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10418400.0, "date": "2026-08-25", "score": 63.3, "ref_price": null, "return": null}, {"who": "Wu Yongming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4984000.0, "date": "2026-08-24", "score": 74.5, "ref_price": 118.47, "return": 0.0}, {"who": "Tsai Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10288800.0, "date": "2026-08-24", "score": 63.2, "ref_price": 118.47, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 163.0, "return": -0.27319018404907974}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-11-19", "score": 0.0, "ref_price": 158.89, "return": -0.2543898294417521}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 173.93, "return": -0.3188639107687001}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 167.05, "return": -0.290811134390901}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-10-14", "score": 0.0, "ref_price": 162.86, "return": -0.2725653935895862}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 120.71, "return": -0.018556871841603803}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 121.48, "return": -0.024777741191965796}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 116.54, "return": 0.01656083748069326}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 130.81, "return": -0.09433529546670746}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 134.01, "return": -0.11596149541079019}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-21", "score": 0.0, "ref_price": 143.75, "return": -0.1758608695652174}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 118.33, "return": 0.0011831319192089967}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-10", "score": 0.0, "ref_price": 111.32, "return": 0.06422924901185777}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 98.84, "return": 0.1986038041278834}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 102.74, "return": 0.15310492505353324}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 96.72, "return": 0.2248759305210918}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-16", "score": 0.0, "ref_price": 102.17, "return": 0.15953802486052654}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-01-14", "score": 0.0, "ref_price": 131.57, "return": -0.09956677054039671}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-01-14", "score": 0.0, "ref_price": 131.57, "return": -0.09956677054039671}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-01-14", "score": 0.0, "ref_price": 131.57, "return": -0.09956677054039671}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 122.98, "return": -0.03667262969588555}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2021-12-15", "score": 0.0, "ref_price": 122.47, "return": -0.03266105985139218}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2021-12-14", "score": 0.0, "ref_price": 126.58, "return": -0.06407015326275872}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2021-09-13", "score": 0.0, "ref_price": 165.41, "return": -0.28377969892993166}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-07-14", "score": 0.0, "ref_price": 211.5, "return": -0.4398581560283688}, {"who": "Hon. Peter Meijer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI03", "amount": 1001.0, "date": "2021-02-11", "score": 0.0, "ref_price": 268.93, "return": -0.5594764436842301}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 198.0, "return": -0.40166666666666667}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-01-14", "score": 0.0, "ref_price": 226.49, "return": -0.476930548810102}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 178.19, "return": -0.335147875862843}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 208.3, "return": -0.43125300048007686}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-10-23", "score": 0.0, "ref_price": 173.13, "return": -0.3157165136024952}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-04", "score": 0.0, "ref_price": 85.0, "return": 0.3937647058823529}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 85.0, "return": 0.3937647058823529}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 85.0, "return": 0.3937647058823529}]}, "price_series": [{"date": "2016-08-08", "close": 85.0, "volume": 11514040.0}, {"date": "2016-08-09", "close": 85.24, "volume": 15375290.0}, {"date": "2016-08-10", "close": 87.33, "volume": 28135330.0}, {"date": "2016-08-11", "close": 91.77, "volume": 54147300.0}, {"date": "2016-08-12", "close": 98.25, "volume": 71918830.0}, {"date": "2016-08-15", "close": 97.17, "volume": 33792570.0}, {"date": "2016-08-16", "close": 96.66, "volume": 27486390.0}, {"date": "2016-08-17", "close": 97.0, "volume": 14973660.0}, {"date": "2016-08-18", "close": 97.0, "volume": 15006470.0}, {"date": "2016-08-19", "close": 96.86, "volume": 14263640.0}, {"date": "2016-08-22", "close": 95.65, "volume": 16218810.0}, {"date": "2016-08-23", "close": 95.79, "volume": 9638938.0}, {"date": "2016-08-24", "close": 93.88, "volume": 12702060.0}, {"date": "2016-08-25", "close": 93.94, "volume": 13027180.0}, {"date": "2016-08-26", "close": 95.06, "volume": 14118550.0}, {"date": "2016-08-29", "close": 94.88, "volume": 8812224.0}, {"date": "2016-08-30", "close": 96.0, "volume": 13983900.0}, {"date": "2016-08-31", "close": 97.19, "volume": 28600450.0}, {"date": "2016-09-01", "close": 97.42, "volume": 13366910.0}, {"date": "2016-09-02", "close": 99.25, "volume": 17469950.0}, {"date": "2016-09-06", "close": 103.78, "volume": 32771500.0}, {"date": "2016-09-07", "close": 102.32, "volume": 15732340.0}, {"date": "2016-09-08", "close": 102.57, "volume": 15474890.0}, {"date": "2016-09-09", "close": 99.62, "volume": 21234170.0}, {"date": "2016-09-12", "close": 100.8, "volume": 17305320.0}, {"date": "2016-09-13", "close": 100.28, "volume": 19992510.0}, {"date": "2016-09-14", "close": 102.4, "volume": 19593000.0}, {"date": "2016-09-15", "close": 104.45, "volume": 20830280.0}, {"date": "2016-09-16", "close": 104.64, "volume": 20361380.0}, {"date": "2016-09-19", "close": 103.03, "volume": 15220320.0}, {"date": "2016-09-20", "close": 101.45, "volume": 12848790.0}, {"date": "2016-09-21", "close": 106.0, "volume": 22985350.0}, {"date": "2016-09-22", "close": 109.36, "volume": 35615500.0}, {"date": "2016-09-23", "close": 107.71, "volume": 23078980.0}, {"date": "2016-09-26", "close": 105.89, "volume": 16792750.0}, {"date": "2016-09-27", "close": 108.26, "volume": 17497870.0}, {"date": "2016-09-28", "close": 108.75, "volume": 16287430.0}, {"date": "2016-09-29", "close": 105.55, "volume": 30216610.0}, {"date": "2016-09-30", "close": 105.79, "volume": 15566160.0}, {"date": "2016-10-03", "close": 105.38, "volume": 10842050.0}, {"date": "2016-10-04", "close": 105.45, "volume": 11065380.0}, {"date": "2016-10-05", "close": 106.96, "volume": 13154000.0}, {"date": "2016-10-06", "close": 107.08, "volume": 9879871.0}, {"date": "2016-10-07", "close": 106.0, "volume": 8948099.0}, {"date": "2016-10-10", "close": 108.41, "volume": 11505440.0}, {"date": "2016-10-11", "close": 105.23, "volume": 14676610.0}, {"date": "2016-10-12", "close": 103.62, "volume": 17735580.0}, {"date": "2016-10-13", "close": 102.15, "volume": 22377940.0}, {"date": "2016-10-14", "close": 101.85, "volume": 12779630.0}, {"date": "2016-10-17", "close": 102.84, "volume": 10349520.0}, {"date": "2016-10-18", "close": 103.34, "volume": 11082800.0}, {"date": "2016-10-19", "close": 103.93, "volume": 8931290.0}, {"date": "2016-10-20", "close": 103.85, "volume": 7087015.0}, {"date": "2016-10-21", "close": 103.94, "volume": 7356226.0}, {"date": "2016-10-24", "close": 104.5, "volume": 10878840.0}, {"date": "2016-10-25", "close": 104.22, "volume": 8961856.0}, {"date": "2016-10-26", "close": 102.78, "volume": 7570229.0}, {"date": "2016-10-27", "close": 102.38, "volume": 8793405.0}, {"date": "2016-10-28", "close": 101.93, "volume": 8352163.0}, {"date": "2016-10-31", "close": 101.69, "volume": 15833790.0}, {"date": "2016-11-01", "close": 101.15, "volume": 21226050.0}, {"date": "2016-11-02", "close": 98.51, "volume": 36965870.0}, {"date": "2016-11-03", "close": 97.75, "volume": 15580000.0}, {"date": "2016-11-04", "close": 97.57, "volume": 9038406.0}, {"date": "2016-11-07", "close": 99.35, "volume": 11184020.0}, {"date": "2016-11-08", "close": 99.85, "volume": 8065331.0}, {"date": "2016-11-09", "close": 96.67, "volume": 20912660.0}, {"date": "2016-11-10", "close": 94.34, "volume": 27298660.0}, {"date": "2016-11-11", "close": 92.99, "volume": 23694700.0}, {"date": "2016-11-14", "close": 89.77, "volume": 27341470.0}, {"date": "2016-11-15", "close": 91.0, "volume": 16700650.0}, {"date": "2016-11-16", "close": 92.86, "volume": 13047920.0}, {"date": "2016-11-17", "close": 94.07, "volume": 10375260.0}, {"date": "2016-11-18", "close": 93.39, "volume": 9729471.0}, {"date": "2016-11-21", "close": 93.41, "volume": 8926920.0}, {"date": "2016-11-22", "close": 93.21, "volume": 10396530.0}, {"date": "2016-11-23", "close": 93.03, "volume": 11736610.0}, {"date": "2016-11-25", "close": 93.01, "volume": 4868511.0}, {"date": "2016-11-28", "close": 93.76, "volume": 14287080.0}, {"date": "2016-11-29", "close": 94.99, "volume": 14128660.0}, {"date": "2016-11-30", "close": 94.02, "volume": 11415540.0}, {"date": "2016-12-01", "close": 89.86, "volume": 24008200.0}, {"date": "2016-12-02", "close": 90.48, "volume": 11711150.0}, {"date": "2016-12-05", "close": 90.99, "volume": 8862879.0}, {"date": "2016-12-06", "close": 90.4, "volume": 7772578.0}, {"date": "2016-12-07", "close": 91.07, "volume": 13218170.0}, {"date": "2016-12-08", "close": 92.31, "volume": 10907560.0}, {"date": "2016-12-09", "close": 93.28, "volume": 9162923.0}, {"date": "2016-12-12", "close": 92.47, "volume": 9347017.0}, {"date": "2016-12-13", "close": 92.16, "volume": 10450390.0}, {"date": "2016-12-14", "close": 91.19, "volume": 9148677.0}, {"date": "2016-12-15", "close": 88.85, "volume": 19170560.0}, {"date": "2016-12-16", "close": 88.67, "volume": 11322450.0}, {"date": "2016-12-19", "close": 88.93, "volume": 10206940.0}, {"date": "2016-12-20", "close": 89.84, "volume": 8424608.0}, {"date": "2016-12-21", "close": 89.25, "volume": 9021352.0}, {"date": "2016-12-22", "close": 86.8, "volume": 14368590.0}, {"date": "2016-12-23", "close": 86.79, "volume": 6358390.0}, {"date": "2016-12-27", "close": 87.54, "volume": 5215202.0}, {"date": "2016-12-28", "close": 87.37, "volume": 6413099.0}, {"date": "2016-12-29", "close": 87.33, "volume": 5465067.0}, {"date": "2016-12-30", "close": 87.81, "volume": 7208711.0}, {"date": "2017-01-03", "close": 88.6, "volume": 8786988.0}, {"date": "2017-01-04", "close": 90.51, "volume": 11462690.0}, {"date": "2017-01-05", "close": 94.37, "volume": 16787830.0}, {"date": "2017-01-06", "close": 93.89, "volume": 7597513.0}, {"date": "2017-01-09", "close": 94.72, "volume": 10817620.0}, {"date": "2017-01-10", "close": 96.75, "volume": 14759640.0}, {"date": "2017-01-11", "close": 96.94, "volume": 8723400.0}, {"date": "2017-01-12", "close": 95.9, "volume": 8412007.0}, {"date": "2017-01-13", "close": 96.27, "volume": 10687930.0}, {"date": "2017-01-17", "close": 96.12, "volume": 6340299.0}, {"date": "2017-01-18", "close": 96.0, "volume": 6587018.0}, {"date": "2017-01-19", "close": 96.17, "volume": 7085970.0}, {"date": "2017-01-20", "close": 96.06, "volume": 9652714.0}, {"date": "2017-01-23", "close": 98.41, "volume": 13997100.0}, {"date": "2017-01-24", "close": 101.43, "volume": 37142250.0}, {"date": "2017-01-25", "close": 104.06, "volume": 23306790.0}, {"date": "2017-01-26", "close": 102.75, "volume": 12500030.0}, {"date": "2017-01-27", "close": 102.07, "volume": 8028976.0}, {"date": "2017-01-30", "close": 101.02, "volume": 8611044.0}, {"date": "2017-01-31", "close": 101.31, "volume": 7522294.0}, {"date": "2017-02-01", "close": 101.57, "volume": 5726905.0}, {"date": "2017-02-02", "close": 100.84, "volume": 5363044.0}, {"date": "2017-02-03", "close": 100.39, "volume": 6184364.0}, {"date": "2017-02-06", "close": 100.9, "volume": 6784375.0}, {"date": "2017-02-07", "close": 100.83, "volume": 5647856.0}, {"date": "2017-02-08", "close": 103.57, "volume": 10169200.0}, {"date": "2017-02-09", "close": 103.34, "volume": 8421821.0}, {"date": "2017-02-10", "close": 102.36, "volume": 7675084.0}, {"date": "2017-02-13", "close": 103.1, "volume": 9722892.0}, {"date": "2017-02-14", "close": 101.59, "volume": 10229280.0}, {"date": "2017-02-15", "close": 101.55, "volume": 12379520.0}, {"date": "2017-02-16", "close": 100.82, "volume": 7457191.0}, {"date": "2017-02-17", "close": 100.52, "volume": 8237860.0}, {"date": "2017-02-21", "close": 102.12, "volume": 8179989.0}, {"date": "2017-02-22", "close": 104.2, "volume": 15772600.0}, {"date": "2017-02-23", "close": 102.46, "volume": 10088960.0}, {"date": "2017-02-24", "close": 102.95, "volume": 7356362.0}, {"date": "2017-02-27", "close": 103.6, "volume": 6860807.0}, {"date": "2017-02-28", "close": 102.9, "volume": 8007397.0}, {"date": "2017-03-01", "close": 104.04, "volume": 10324960.0}, {"date": "2017-03-02", "close": 103.19, "volume": 7970738.0}, {"date": "2017-03-03", "close": 103.31, "volume": 6313293.0}, {"date": "2017-03-06", "close": 102.31, "volume": 6271374.0}, {"date": "2017-03-07", "close": 102.63, "volume": 4980492.0}, {"date": "2017-03-08", "close": 103.22, "volume": 7064946.0}, {"date": "2017-03-09", "close": 103.24, "volume": 4521801.0}, {"date": "2017-03-10", "close": 103.39, "volume": 4113497.0}, {"date": "2017-03-13", "close": 105.18, "volume": 16103740.0}, {"date": "2017-03-14", "close": 104.25, "volume": 7746539.0}, {"date": "2017-03-15", "close": 103.69, "volume": 11670640.0}, {"date": "2017-03-16", "close": 105.63, "volume": 12313540.0}, {"date": "2017-03-17", "close": 105.61, "volume": 8760765.0}, {"date": "2017-03-20", "close": 107.25, "volume": 12447930.0}, {"date": "2017-03-21", "close": 105.09, "volume": 13868960.0}, {"date": "2017-03-22", "close": 106.09, "volume": 7144945.0}, {"date": "2017-03-23", "close": 108.25, "volume": 13398120.0}, {"date": "2017-03-24", "close": 108.04, "volume": 7572922.0}, {"date": "2017-03-27", "close": 108.08, "volume": 7699358.0}, {"date": "2017-03-28", "close": 107.8, "volume": 6467098.0}, {"date": "2017-03-29", "close": 109.51, "volume": 8784547.0}, {"date": "2017-03-30", "close": 108.85, "volume": 10587160.0}, {"date": "2017-03-31", "close": 107.83, "volume": 8994726.0}, {"date": "2017-04-03", "close": 108.09, "volume": 7783911.0}, {"date": "2017-04-04", "close": 107.52, "volume": 6477898.0}, {"date": "2017-04-05", "close": 107.44, "volume": 8187964.0}, {"date": "2017-04-06", "close": 108.04, "volume": 5201954.0}, {"date": "2017-04-07", "close": 108.99, "volume": 8341495.0}, {"date": "2017-04-10", "close": 111.7, "volume": 14796220.0}, {"date": "2017-04-11", "close": 110.44, "volume": 10010850.0}, {"date": "2017-04-12", "close": 110.63, "volume": 8097064.0}, {"date": "2017-04-13", "close": 110.21, "volume": 6854470.0}, {"date": "2017-04-17", "close": 111.76, "volume": 7111117.0}, {"date": "2017-04-18", "close": 111.23, "volume": 8297300.0}, {"date": "2017-04-19", "close": 110.76, "volume": 9595884.0}, {"date": "2017-04-20", "close": 112.96, "volume": 13771690.0}, {"date": "2017-04-21", "close": 113.11, "volume": 8960952.0}, {"date": "2017-04-24", "close": 114.86, "volume": 13417020.0}, {"date": "2017-04-25", "close": 115.48, "volume": 11332290.0}, {"date": "2017-04-26", "close": 114.97, "volume": 6674081.0}, {"date": "2017-04-27", "close": 115.43, "volume": 9435857.0}, {"date": "2017-04-28", "close": 115.5, "volume": 6981258.0}, {"date": "2017-05-01", "close": 116.68, "volume": 7312691.0}, {"date": "2017-05-02", "close": 118.09, "volume": 10032340.0}, {"date": "2017-05-03", "close": 116.57, "volume": 10587910.0}, {"date": "2017-05-04", "close": 115.86, "volume": 6977683.0}, {"date": "2017-05-05", "close": 116.04, "volume": 7088097.0}, {"date": "2017-05-08", "close": 116.86, "volume": 6460771.0}, {"date": "2017-05-09", "close": 120.0, "volume": 15194460.0}, {"date": "2017-05-10", "close": 119.98, "volume": 9338224.0}, {"date": "2017-05-11", "close": 120.16, "volume": 11347940.0}, {"date": "2017-05-12", "close": 120.34, "volume": 9814886.0}, {"date": "2017-05-15", "close": 121.4, "volume": 11112300.0}, {"date": "2017-05-16", "close": 124.02, "volume": 18143610.0}, {"date": "2017-05-17", "close": 120.72, "volume": 19770550.0}, {"date": "2017-05-18", "close": 121.27, "volume": 37098420.0}, {"date": "2017-05-19", "close": 123.22, "volume": 21049110.0}, {"date": "2017-05-22", "close": 124.75, "volume": 13479320.0}, {"date": "2017-05-23", "close": 122.93, "volume": 14353420.0}, {"date": "2017-05-24", "close": 122.81, "volume": 8370763.0}, {"date": "2017-05-25", "close": 123.63, "volume": 12478840.0}, {"date": "2017-05-26", "close": 123.99, "volume": 7555771.0}, {"date": "2017-05-30", "close": 123.91, "volume": 8335992.0}, {"date": "2017-05-31", "close": 122.46, "volume": 11580420.0}, {"date": "2017-06-01", "close": 123.97, "volume": 8894392.0}, {"date": "2017-06-02", "close": 124.13, "volume": 7341037.0}, {"date": "2017-06-05", "close": 125.37, "volume": 10027960.0}, {"date": "2017-06-06", "close": 124.62, "volume": 9249509.0}, {"date": "2017-06-07", "close": 125.64, "volume": 9429288.0}, {"date": "2017-06-08", "close": 142.34, "volume": 81317190.0}, {"date": "2017-06-09", "close": 139.44, "volume": 54344790.0}, {"date": "2017-06-12", "close": 139.08, "volume": 32160830.0}, {"date": "2017-06-13", "close": 136.6, "volume": 40858290.0}, {"date": "2017-06-14", "close": 136.67, "volume": 32828070.0}, {"date": "2017-06-15", "close": 135.08, "volume": 30498630.0}, {"date": "2017-06-16", "close": 134.87, "volume": 36327490.0}, {"date": "2017-06-19", "close": 139.47, "volume": 24921200.0}, {"date": "2017-06-20", "close": 138.38, "volume": 19974660.0}, {"date": "2017-06-21", "close": 143.29, "volume": 30893320.0}, {"date": "2017-06-22", "close": 142.27, "volume": 21880720.0}, {"date": "2017-06-23", "close": 143.01, "volume": 11748910.0}, {"date": "2017-06-26", "close": 142.73, "volume": 17820360.0}, {"date": "2017-06-27", "close": 141.53, "volume": 17357530.0}, {"date": "2017-06-28", "close": 143.95, "volume": 17738130.0}, {"date": "2017-06-29", "close": 140.81, "volume": 24112460.0}, {"date": "2017-06-30", "close": 140.9, "volume": 12267040.0}, {"date": "2017-07-03", "close": 140.99, "volume": 6975712.0}, {"date": "2017-07-05", "close": 144.87, "volume": 16969000.0}, {"date": "2017-07-06", "close": 142.2, "volume": 11918460.0}, {"date": "2017-07-07", "close": 142.43, "volume": 8034802.0}, {"date": "2017-07-10", "close": 143.81, "volume": 10334210.0}, {"date": "2017-07-11", "close": 145.81, "volume": 13507130.0}, {"date": "2017-07-12", "close": 149.0, "volume": 14940130.0}, {"date": "2017-07-13", "close": 149.52, "volume": 11672540.0}, {"date": "2017-07-14", "close": 151.83, "volume": 11459670.0}, {"date": "2017-07-17", "close": 151.23, "volume": 15317140.0}, {"date": "2017-07-18", "close": 153.75, "volume": 15292620.0}, {"date": "2017-07-19", "close": 153.15, "volume": 16776380.0}, {"date": "2017-07-20", "close": 152.11, "volume": 16606860.0}, {"date": "2017-07-21", "close": 151.89, "volume": 11441250.0}, {"date": "2017-07-24", "close": 152.26, "volume": 10630370.0}, {"date": "2017-07-25", "close": 152.44, "volume": 8447232.0}, {"date": "2017-07-26", "close": 155.79, "volume": 14425820.0}, {"date": "2017-07-27", "close": 154.15, "volume": 26027590.0}, {"date": "2017-07-28", "close": 157.56, "volume": 14438300.0}, {"date": "2017-07-31", "close": 154.95, "volume": 17750860.0}, {"date": "2017-08-01", "close": 154.73, "volume": 11976760.0}, {"date": "2017-08-02", "close": 151.91, "volume": 19494160.0}, {"date": "2017-08-03", "close": 153.32, "volume": 12412750.0}, {"date": "2017-08-04", "close": 153.33, "volume": 10023700.0}, {"date": "2017-08-07", "close": 158.84, "volume": 15873550.0}, {"date": "2017-08-08", "close": 157.5, "volume": 15413790.0}, {"date": "2017-08-09", "close": 157.49, "volume": 10994800.0}, {"date": "2017-08-10", "close": 151.77, "volume": 18931260.0}, {"date": "2017-08-11", "close": 151.7, "volume": 22296070.0}, {"date": "2017-08-14", "close": 154.61, "volume": 14567530.0}, {"date": "2017-08-15", "close": 157.75, "volume": 18606600.0}, {"date": "2017-08-16", "close": 159.5, "volume": 21192550.0}, {"date": "2017-08-17", "close": 163.92, "volume": 56786950.0}, {"date": "2017-08-18", "close": 167.5, "volume": 31463720.0}, {"date": "2017-08-21", "close": 169.25, "volume": 22317510.0}, {"date": "2017-08-22", "close": 174.46, "volume": 24427590.0}, {"date": "2017-08-23", "close": 175.8, "volume": 21907920.0}, {"date": "2017-08-24", "close": 175.0, "volume": 20757320.0}, {"date": "2017-08-25", "close": 171.74, "volume": 24132130.0}, {"date": "2017-08-28", "close": 168.3, "volume": 24395950.0}, {"date": "2017-08-29", "close": 167.41, "volume": 19560760.0}, {"date": "2017-08-30", "close": 171.25, "volume": 17736920.0}, {"date": "2017-08-31", "close": 171.74, "volume": 16471180.0}, {"date": "2017-09-01", "close": 171.04, "volume": 11155170.0}, {"date": "2017-09-05", "close": 169.92, "volume": 14956400.0}, {"date": "2017-09-06", "close": 168.14, "volume": 19956480.0}, {"date": "2017-09-07", "close": 170.48, "volume": 15061590.0}, {"date": "2017-09-08", "close": 169.0, "volume": 12337480.0}, {"date": "2017-09-11", "close": 174.06, "volume": 18224880.0}, {"date": "2017-09-12", "close": 175.31, "volume": 15606930.0}, {"date": "2017-09-13", "close": 178.97, "volume": 21960190.0}, {"date": "2017-09-14", "close": 177.1, "volume": 22763010.0}, {"date": "2017-09-15", "close": 176.7, "volume": 26554710.0}, {"date": "2017-09-18", "close": 179.98, "volume": 22587620.0}, {"date": "2017-09-19", "close": 180.07, "volume": 14735480.0}, {"date": "2017-09-20", "close": 177.95, "volume": 15379730.0}, {"date": "2017-09-21", "close": 177.39, "volume": 14568150.0}, {"date": "2017-09-22", "close": 178.14, "volume": 12736970.0}, {"date": "2017-09-25", "close": 169.59, "volume": 33999860.0}, {"date": "2017-09-26", "close": 167.02, "volume": 23665000.0}, {"date": "2017-09-27", "close": 170.99, "volume": 19401440.0}, {"date": "2017-09-28", "close": 170.24, "volume": 13944110.0}, {"date": "2017-09-29", "close": 172.71, "volume": 13382620.0}, {"date": "2017-10-02", "close": 173.61, "volume": 12551290.0}, {"date": "2017-10-03", "close": 178.56, "volume": 15145420.0}, {"date": "2017-10-04", "close": 178.71, "volume": 11413220.0}, {"date": "2017-10-05", "close": 178.89, "volume": 11879930.0}, {"date": "2017-10-06", "close": 179.2, "volume": 8732723.0}, {"date": "2017-10-09", "close": 182.09, "volume": 14992900.0}, {"date": "2017-10-10", "close": 183.12, "volume": 13182770.0}, {"date": "2017-10-11", "close": 184.69, "volume": 11944840.0}, {"date": "2017-10-12", "close": 180.53, "volume": 15426700.0}, {"date": "2017-10-13", "close": 178.45, "volume": 18098990.0}, {"date": "2017-10-16", "close": 179.56, "volume": 12839030.0}, {"date": "2017-10-17", "close": 175.32, "volume": 20104080.0}, {"date": "2017-10-18", "close": 179.61, "volume": 21745600.0}, {"date": "2017-10-19", "close": 177.93, "volume": 13447490.0}, {"date": "2017-10-20", "close": 177.32, "volume": 11939510.0}, {"date": "2017-10-23", "close": 173.13, "volume": 17588820.0}, {"date": "2017-10-24", "close": 173.7, "volume": 11911310.0}, {"date": "2017-10-25", "close": 170.22, "volume": 18091890.0}, {"date": "2017-10-26", "close": 170.32, "volume": 13422500.0}, {"date": "2017-10-27", "close": 176.15, "volume": 19674110.0}, {"date": "2017-10-30", "close": 181.58, "volume": 20187930.0}, {"date": "2017-10-31", "close": 184.89, "volume": 21180680.0}, {"date": "2017-11-01", "close": 186.08, "volume": 28214690.0}, {"date": "2017-11-02", "close": 184.81, "volume": 41199480.0}, {"date": "2017-11-03", "close": 183.21, "volume": 19670240.0}, {"date": "2017-11-06", "close": 187.84, "volume": 19834840.0}, {"date": "2017-11-07", "close": 188.51, "volume": 17747070.0}, {"date": "2017-11-08", "close": 185.9, "volume": 13931400.0}, {"date": "2017-11-09", "close": 185.13, "volume": 19705730.0}, {"date": "2017-11-10", "close": 186.41, "volume": 14987690.0}, {"date": "2017-11-13", "close": 184.54, "volume": 17164020.0}, {"date": "2017-11-14", "close": 181.79, "volume": 14445780.0}, {"date": "2017-11-15", "close": 181.48, "volume": 16524530.0}, {"date": "2017-11-16", "close": 185.43, "volume": 18376040.0}, {"date": "2017-11-17", "close": 185.13, "volume": 13415770.0}, {"date": "2017-11-20", "close": 188.0, "volume": 25925840.0}, {"date": "2017-11-21", "close": 190.9, "volume": 19598400.0}, {"date": "2017-11-22", "close": 189.84, "volume": 14399670.0}, {"date": "2017-11-24", "close": 191.19, "volume": 9887763.0}, {"date": "2017-11-27", "close": 188.03, "volume": 14939040.0}, {"date": "2017-11-28", "close": 186.69, "volume": 13321870.0}, {"date": "2017-11-29", "close": 179.91, "volume": 40167810.0}, {"date": "2017-11-30", "close": 177.08, "volume": 25806000.0}, {"date": "2017-12-01", "close": 174.61, "volume": 26767270.0}, {"date": "2017-12-04", "close": 169.58, "volume": 35867700.0}, {"date": "2017-12-05", "close": 168.96, "volume": 31587150.0}, {"date": "2017-12-06", "close": 172.63, "volume": 23787250.0}, {"date": "2017-12-07", "close": 174.47, "volume": 15683080.0}, {"date": "2017-12-08", "close": 177.62, "volume": 23531130.0}, {"date": "2017-12-11", "close": 179.29, "volume": 15612400.0}, {"date": "2017-12-12", "close": 174.64, "volume": 22620890.0}, {"date": "2017-12-13", "close": 176.47, "volume": 18622660.0}, {"date": "2017-12-14", "close": 171.75, "volume": 32798190.0}, {"date": "2017-12-15", "close": 173.55, "volume": 41334200.0}, {"date": "2017-12-18", "close": 173.37, "volume": 16996660.0}, {"date": "2017-12-19", "close": 171.28, "volume": 23917700.0}, {"date": "2017-12-20", "close": 172.64, "volume": 17103480.0}, {"date": "2017-12-21", "close": 175.32, "volume": 14804920.0}, {"date": "2017-12-22", "close": 176.29, "volume": 12520190.0}, {"date": "2017-12-26", "close": 172.33, "volume": 12864270.0}, {"date": "2017-12-27", "close": 172.97, "volume": 10138450.0}, {"date": "2017-12-28", "close": 172.3, "volume": 9497180.0}, {"date": "2017-12-29", "close": 172.43, "volume": 9690315.0}, {"date": "2018-01-02", "close": 183.65, "volume": 29917780.0}, {"date": "2018-01-03", "close": 184.0, "volume": 20106870.0}, {"date": "2018-01-04", "close": 185.71, "volume": 19448620.0}, {"date": "2018-01-05", "close": 190.7, "volume": 18143940.0}, {"date": "2018-01-08", "close": 190.33, "volume": 16142360.0}, {"date": "2018-01-09", "close": 190.8, "volume": 19483090.0}, {"date": "2018-01-10", "close": 189.79, "volume": 17933960.0}, {"date": "2018-01-11", "close": 188.75, "volume": 12390410.0}, {"date": "2018-01-12", "close": 187.79, "volume": 11775870.0}, {"date": "2018-01-16", "close": 182.4, "volume": 27401460.0}, {"date": "2018-01-17", "close": 183.83, "volume": 21326040.0}, {"date": "2018-01-18", "close": 184.4, "volume": 14158750.0}, {"date": "2018-01-19", "close": 184.05, "volume": 13732300.0}, {"date": "2018-01-22", "close": 184.02, "volume": 15983160.0}, {"date": "2018-01-23", "close": 192.28, "volume": 31085160.0}, {"date": "2018-01-24", "close": 195.53, "volume": 34481880.0}, {"date": "2018-01-25", "close": 198.33, "volume": 23264200.0}, {"date": "2018-01-26", "close": 205.22, "volume": 23707370.0}, {"date": "2018-01-29", "close": 203.01, "volume": 21882900.0}, {"date": "2018-01-30", "close": 199.66, "volume": 23343870.0}, {"date": "2018-01-31", "close": 204.29, "volume": 26668400.0}, {"date": "2018-02-01", "close": 192.22, "volume": 52506760.0}, {"date": "2018-02-02", "close": 187.31, "volume": 32188350.0}, {"date": "2018-02-05", "close": 180.53, "volume": 30955960.0}, {"date": "2018-02-06", "close": 185.17, "volume": 35757700.0}, {"date": "2018-02-07", "close": 180.3, "volume": 19633580.0}, {"date": "2018-02-08", "close": 173.7, "volume": 31996320.0}, {"date": "2018-02-09", "close": 176.67, "volume": 28034620.0}, {"date": "2018-02-12", "close": 177.44, "volume": 18256850.0}, {"date": "2018-02-13", "close": 179.25, "volume": 15473030.0}, {"date": "2018-02-14", "close": 186.76, "volume": 21028000.0}, {"date": "2018-02-15", "close": 187.45, "volume": 14352070.0}, {"date": "2018-02-16", "close": 183.68, "volume": 16102610.0}, {"date": "2018-02-20", "close": 187.19, "volume": 14842160.0}, {"date": "2018-02-21", "close": 188.82, "volume": 22048070.0}, {"date": "2018-02-22", "close": 188.75, "volume": 12269440.0}, {"date": "2018-02-23", "close": 193.29, "volume": 16926210.0}, {"date": "2018-02-26", "close": 194.19, "volume": 19444110.0}, {"date": "2018-02-27", "close": 188.26, "volume": 22994700.0}, {"date": "2018-02-28", "close": 186.14, "volume": 19131410.0}, {"date": "2018-03-01", "close": 181.99, "volume": 17277910.0}, {"date": "2018-03-02", "close": 179.76, "volume": 18884930.0}, {"date": "2018-03-05", "close": 181.6, "volume": 15636200.0}, {"date": "2018-03-06", "close": 187.37, "volume": 17638850.0}, {"date": "2018-03-07", "close": 189.05, "volume": 13718270.0}, {"date": "2018-03-08", "close": 187.18, "volume": 14320500.0}, {"date": "2018-03-09", "close": 190.55, "volume": 14199320.0}, {"date": "2018-03-12", "close": 192.74, "volume": 17811070.0}, {"date": "2018-03-13", "close": 188.41, "volume": 14775890.0}, {"date": "2018-03-14", "close": 192.56, "volume": 20019190.0}, {"date": "2018-03-15", "close": 199.06, "volume": 33525850.0}, {"date": "2018-03-16", "close": 200.28, "volume": 26932920.0}, {"date": "2018-03-19", "close": 194.53, "volume": 19511150.0}, {"date": "2018-03-20", "close": 198.95, "volume": 11930750.0}, {"date": "2018-03-21", "close": 195.3, "volume": 12033510.0}, {"date": "2018-03-22", "close": 184.65, "volume": 25307040.0}, {"date": "2018-03-23", "close": 181.2, "volume": 18698590.0}, {"date": "2018-03-26", "close": 190.5, "volume": 16744070.0}, {"date": "2018-03-27", "close": 181.89, "volume": 16598970.0}, {"date": "2018-03-28", "close": 178.91, "volume": 20047810.0}, {"date": "2018-03-29", "close": 183.54, "volume": 16368940.0}, {"date": "2018-04-02", "close": 177.61, "volume": 16009300.0}, {"date": "2018-04-03", "close": 174.67, "volume": 19936030.0}, {"date": "2018-04-04", "close": 172.07, "volume": 24542530.0}, {"date": "2018-04-05", "close": 172.57, "volume": 18142960.0}, {"date": "2018-04-06", "close": 167.52, "volume": 18187360.0}, {"date": "2018-04-09", "close": 169.87, "volume": 14701160.0}, {"date": "2018-04-10", "close": 177.1, "volume": 20546750.0}, {"date": "2018-04-11", "close": 175.36, "volume": 10154830.0}, {"date": "2018-04-12", "close": 175.92, "volume": 11108990.0}, {"date": "2018-04-13", "close": 172.04, "volume": 13512220.0}, {"date": "2018-04-16", "close": 174.7, "volume": 9852899.0}, {"date": "2018-04-17", "close": 178.7, "volume": 16269960.0}, {"date": "2018-04-18", "close": 182.68, "volume": 16937380.0}, {"date": "2018-04-19", "close": 181.39, "volume": 11974980.0}, {"date": "2018-04-20", "close": 179.11, "volume": 14464610.0}, {"date": "2018-04-23", "close": 175.57, "volume": 12024000.0}, {"date": "2018-04-24", "close": 173.09, "volume": 14555890.0}, {"date": "2018-04-25", "close": 170.22, "volume": 17095350.0}, {"date": "2018-04-26", "close": 173.9, "volume": 13334990.0}, {"date": "2018-04-27", "close": 177.16, "volume": 15047700.0}, {"date": "2018-04-30", "close": 178.54, "volume": 14627670.0}, {"date": "2018-05-01", "close": 179.5, "volume": 10712730.0}, {"date": "2018-05-02", "close": 181.45, "volume": 20593630.0}, {"date": "2018-05-03", "close": 182.45, "volume": 26118910.0}, {"date": "2018-05-04", "close": 188.89, "volume": 57745020.0}, {"date": "2018-05-07", "close": 195.35, "volume": 29818790.0}, {"date": "2018-05-08", "close": 196.31, "volume": 21844630.0}, {"date": "2018-05-09", "close": 195.43, "volume": 13762480.0}, {"date": "2018-05-10", "close": 195.96, "volume": 21271550.0}, {"date": "2018-05-11", "close": 194.36, "volume": 12721840.0}, {"date": "2018-05-14", "close": 198.64, "volume": 17605420.0}, {"date": "2018-05-15", "close": 196.61, "volume": 12680450.0}, {"date": "2018-05-16", "close": 198.11, "volume": 12871970.0}, {"date": "2018-05-17", "close": 196.02, "volume": 13429630.0}, {"date": "2018-05-18", "close": 195.0, "volume": 13764590.0}, {"date": "2018-05-21", "close": 197.64, "volume": 13805010.0}, {"date": "2018-05-22", "close": 195.87, "volume": 9691461.0}, {"date": "2018-05-23", "close": 196.8, "volume": 12792440.0}, {"date": "2018-05-24", "close": 197.37, "volume": 18496230.0}, {"date": "2018-05-25", "close": 199.2, "volume": 21256660.0}, {"date": "2018-05-29", "close": 198.0, "volume": 18498480.0}, {"date": "2018-05-30", "close": 197.98, "volume": 13913250.0}, {"date": "2018-05-31", "close": 198.01, "volume": 17973850.0}, {"date": "2018-06-01", "close": 204.34, "volume": 23101880.0}, {"date": "2018-06-04", "close": 208.95, "volume": 19342570.0}, {"date": "2018-06-05", "close": 208.37, "volume": 17758760.0}, {"date": "2018-06-06", "close": 208.3, "volume": 13754680.0}, {"date": "2018-06-07", "close": 203.62, "volume": 26713120.0}, {"date": "2018-06-08", "close": 205.07, "volume": 17507940.0}, {"date": "2018-06-11", "close": 205.7, "volume": 12055360.0}, {"date": "2018-06-12", "close": 209.08, "volume": 15874510.0}, {"date": "2018-06-13", "close": 206.62, "volume": 13828360.0}, {"date": "2018-06-14", "close": 210.86, "volume": 18804980.0}, {"date": "2018-06-15", "close": 208.0, "volume": 28649140.0}, {"date": "2018-06-18", "close": 208.57, "volume": 14601190.0}, {"date": "2018-06-19", "close": 204.43, "volume": 24466630.0}, {"date": "2018-06-20", "close": 206.23, "volume": 15537330.0}, {"date": "2018-06-21", "close": 202.21, "volume": 13947760.0}, {"date": "2018-06-22", "close": 202.01, "volume": 9611986.0}, {"date": "2018-06-25", "close": 191.25, "volume": 32726440.0}, {"date": "2018-06-26", "close": 191.42, "volume": 20712570.0}, {"date": "2018-06-27", "close": 185.02, "volume": 23809980.0}, {"date": "2018-06-28", "close": 188.38, "volume": 19537920.0}, {"date": "2018-06-29", "close": 185.53, "volume": 26014690.0}, {"date": "2018-07-02", "close": 186.36, "volume": 17314370.0}, {"date": "2018-07-03", "close": 184.75, "volume": 11673700.0}, {"date": "2018-07-05", "close": 186.88, "volume": 18369170.0}, {"date": "2018-07-06", "close": 192.27, "volume": 17024230.0}, {"date": "2018-07-09", "close": 192.75, "volume": 15432530.0}, {"date": "2018-07-10", "close": 192.55, "volume": 12539250.0}, {"date": "2018-07-11", "close": 187.42, "volume": 15914610.0}, {"date": "2018-07-12", "close": 190.17, "volume": 17407670.0}, {"date": "2018-07-13", "close": 190.04, "volume": 12549960.0}, {"date": "2018-07-16", "close": 190.35, "volume": 12189870.0}, {"date": "2018-07-17", "close": 192.66, "volume": 13251170.0}, {"date": "2018-07-18", "close": 190.79, "volume": 10784720.0}, {"date": "2018-07-19", "close": 187.34, "volume": 13352350.0}, {"date": "2018-07-20", "close": 187.25, "volume": 12806710.0}, {"date": "2018-07-23", "close": 187.04, "volume": 10970250.0}, {"date": "2018-07-24", "close": 189.0, "volume": 18402470.0}, {"date": "2018-07-25", "close": 197.98, "volume": 20655540.0}, {"date": "2018-07-26", "close": 194.18, "volume": 13834250.0}, {"date": "2018-07-27", "close": 189.42, "volume": 19906310.0}, {"date": "2018-07-30", "close": 184.82, "volume": 19860040.0}, {"date": "2018-07-31", "close": 187.23, "volume": 16947350.0}, {"date": "2018-08-01", "close": 185.27, "volume": 14361340.0}, {"date": "2018-08-02", "close": 182.6, "volume": 20950920.0}, {"date": "2018-08-03", "close": 180.84, "volume": 18229350.0}, {"date": "2018-08-06", "close": 178.62, "volume": 35399150.0}, {"date": "2018-08-07", "close": 179.92, "volume": 20605320.0}, {"date": "2018-08-08", "close": 177.52, "volume": 21130010.0}, {"date": "2018-08-09", "close": 177.19, "volume": 35201440.0}, {"date": "2018-08-10", "close": 180.01, "volume": 22030660.0}, {"date": "2018-08-13", "close": 177.68, "volume": 14668290.0}, {"date": "2018-08-14", "close": 172.53, "volume": 38485100.0}, {"date": "2018-08-15", "close": 169.83, "volume": 41251300.0}, {"date": "2018-08-16", "close": 171.99, "volume": 34241580.0}, {"date": "2018-08-17", "close": 172.78, "volume": 24662250.0}, {"date": "2018-08-20", "close": 176.29, "volume": 25699090.0}, {"date": "2018-08-21", "close": 177.92, "volume": 20099570.0}, {"date": "2018-08-22", "close": 177.85, "volume": 26992790.0}, {"date": "2018-08-23", "close": 172.23, "volume": 78666520.0}, {"date": "2018-08-24", "close": 174.23, "volume": 30414790.0}, {"date": "2018-08-27", "close": 180.65, "volume": 23479060.0}, {"date": "2018-08-28", "close": 178.19, "volume": 15300960.0}, {"date": "2018-08-29", "close": 178.5, "volume": 11888560.0}, {"date": "2018-08-30", "close": 174.6, "volume": 17063610.0}, {"date": "2018-08-31", "close": 175.01, "volume": 13721350.0}, {"date": "2018-09-04", "close": 170.44, "volume": 23187010.0}, {"date": "2018-09-05", "close": 164.23, "volume": 35672700.0}, {"date": "2018-09-06", "close": 159.87, "volume": 33018050.0}, {"date": "2018-09-07", "close": 162.37, "volume": 19297860.0}, {"date": "2018-09-10", "close": 156.36, "volume": 39062050.0}, {"date": "2018-09-11", "close": 157.46, "volume": 25878870.0}, {"date": "2018-09-12", "close": 161.46, "volume": 32454860.0}, {"date": "2018-09-13", "close": 165.53, "volume": 25666870.0}, {"date": "2018-09-14", "close": 164.74, "volume": 23403950.0}, {"date": "2018-09-17", "close": 158.89, "volume": 20326940.0}, {"date": "2018-09-18", "close": 156.65, "volume": 27218070.0}, {"date": "2018-09-19", "close": 162.63, "volume": 23002870.0}, {"date": "2018-09-20", "close": 165.88, "volume": 22803720.0}, {"date": "2018-09-21", "close": 164.63, "volume": 21876600.0}, {"date": "2018-09-24", "close": 163.16, "volume": 13113480.0}, {"date": "2018-09-25", "close": 164.25, "volume": 9579768.0}, {"date": "2018-09-26", "close": 165.4, "volume": 13570590.0}, {"date": "2018-09-27", "close": 166.32, "volume": 12682550.0}, {"date": "2018-09-28", "close": 164.76, "volume": 10480580.0}, {"date": "2018-10-01", "close": 162.0, "volume": 10599540.0}, {"date": "2018-10-02", "close": 160.23, "volume": 14713340.0}, {"date": "2018-10-03", "close": 162.37, "volume": 13101040.0}, {"date": "2018-10-04", "close": 156.13, "volume": 32145230.0}, {"date": "2018-10-05", "close": 154.63, "volume": 20253600.0}, {"date": "2018-10-08", "close": 151.14, "volume": 24792330.0}, {"date": "2018-10-09", "close": 146.94, "volume": 31042160.0}, {"date": "2018-10-10", "close": 138.29, "volume": 55541460.0}, {"date": "2018-10-11", "close": 141.9, "volume": 43104960.0}, {"date": "2018-10-12", "close": 147.29, "volume": 30724610.0}, {"date": "2018-10-15", "close": 144.16, "volume": 18536160.0}, {"date": "2018-10-16", "close": 149.6, "volume": 18337850.0}, {"date": "2018-10-17", "close": 148.14, "volume": 16863550.0}, {"date": "2018-10-18", "close": 142.02, "volume": 20591730.0}, {"date": "2018-10-19", "close": 142.93, "volume": 14842970.0}, {"date": "2018-10-22", "close": 148.8, "volume": 22560500.0}, {"date": "2018-10-23", "close": 146.65, "volume": 19936740.0}, {"date": "2018-10-24", "close": 139.61, "volume": 18295720.0}, {"date": "2018-10-25", "close": 144.6, "volume": 13604120.0}, {"date": "2018-10-26", "close": 142.87, "volume": 19466330.0}, {"date": "2018-10-29", "close": 133.38, "volume": 35064320.0}, {"date": "2018-10-30", "close": 136.33, "volume": 25165940.0}, {"date": "2018-10-31", "close": 142.28, "volume": 23634410.0}, {"date": "2018-11-01", "close": 151.25, "volume": 46943600.0}, {"date": "2018-11-02", "close": 147.59, "volume": 45667320.0}, {"date": "2018-11-05", "close": 144.64, "volume": 16177040.0}, {"date": "2018-11-06", "close": 147.44, "volume": 17835420.0}, {"date": "2018-11-07", "close": 152.5, "volume": 17860340.0}, {"date": "2018-11-08", "close": 148.99, "volume": 17057390.0}, {"date": "2018-11-09", "close": 144.85, "volume": 16209350.0}, {"date": "2018-11-12", "close": 142.82, "volume": 16500820.0}, {"date": "2018-11-13", "close": 146.98, "volume": 19544820.0}, {"date": "2018-11-14", "close": 150.44, "volume": 21767580.0}, {"date": "2018-11-15", "close": 156.22, "volume": 30029500.0}, {"date": "2018-11-16", "close": 154.1, "volume": 19489910.0}, {"date": "2018-11-19", "close": 149.53, "volume": 18053210.0}, {"date": "2018-11-20", "close": 145.98, "volume": 19447780.0}, {"date": "2018-11-21", "close": 149.41, "volume": 14707580.0}, {"date": "2018-11-23", "close": 150.33, "volume": 7437479.0}, {"date": "2018-11-26", "close": 156.01, "volume": 16106170.0}, {"date": "2018-11-27", "close": 156.46, "volume": 17892140.0}, {"date": "2018-11-28", "close": 159.34, "volume": 20743610.0}, {"date": "2018-11-29", "close": 156.28, "volume": 20505610.0}, {"date": "2018-11-30", "close": 160.86, "volume": 35042190.0}, {"date": "2018-12-03", "close": 163.74, "volume": 31057810.0}, {"date": "2018-12-04", "close": 158.34, "volume": 22154300.0}, {"date": "2018-12-06", "close": 155.83, "volume": 25259980.0}, {"date": "2018-12-07", "close": 153.06, "volume": 17438360.0}, {"date": "2018-12-10", "close": 151.43, "volume": 15506430.0}, {"date": "2018-12-11", "close": 151.83, "volume": 13614260.0}, {"date": "2018-12-12", "close": 151.5, "volume": 16595780.0}, {"date": "2018-12-13", "close": 151.48, "volume": 12203100.0}, {"date": "2018-12-14", "close": 149.0, "volume": 15556480.0}, {"date": "2018-12-17", "close": 143.98, "volume": 15726640.0}, {"date": "2018-12-18", "close": 140.82, "volume": 17568170.0}, {"date": "2018-12-19", "close": 137.14, "volume": 27614500.0}, {"date": "2018-12-20", "close": 135.11, "volume": 23967630.0}, {"date": "2018-12-21", "close": 132.0, "volume": 28757930.0}, {"date": "2018-12-24", "close": 131.89, "volume": 11240720.0}, {"date": "2018-12-26", "close": 138.0, "volume": 14452360.0}, {"date": "2018-12-27", "close": 138.45, "volume": 11407510.0}, {"date": "2018-12-28", "close": 139.09, "volume": 11950610.0}, {"date": "2018-12-31", "close": 137.07, "volume": 11180730.0}, {"date": "2019-01-02", "close": 136.7, "volume": 16589680.0}, {"date": "2019-01-03", "close": 130.6, "volume": 19516320.0}, {"date": "2019-01-04", "close": 139.75, "volume": 22813920.0}, {"date": "2019-01-07", "close": 143.1, "volume": 17218390.0}, {"date": "2019-01-08", "close": 146.79, "volume": 16422310.0}, {"date": "2019-01-09", "close": 151.92, "volume": 20184060.0}, {"date": "2019-01-10", "close": 151.69, "volume": 14211280.0}, {"date": "2019-01-11", "close": 151.32, "volume": 9552933.0}, {"date": "2019-01-14", "close": 149.27, "volume": 12911650.0}, {"date": "2019-01-15", "close": 150.88, "volume": 14983900.0}, {"date": "2019-01-16", "close": 154.84, "volume": 14780030.0}, {"date": "2019-01-17", "close": 155.97, "volume": 16127240.0}, {"date": "2019-01-18", "close": 157.02, "volume": 19142740.0}, {"date": "2019-01-22", "close": 152.15, "volume": 21282320.0}, {"date": "2019-01-23", "close": 152.03, "volume": 10188040.0}, {"date": "2019-01-24", "close": 155.86, "volume": 10988430.0}, {"date": "2019-01-25", "close": 159.21, "volume": 16434320.0}, {"date": "2019-01-28", "close": 158.92, "volume": 10128660.0}, {"date": "2019-01-29", "close": 156.88, "volume": 18302160.0}, {"date": "2019-01-30", "close": 166.82, "volume": 36958510.0}, {"date": "2019-01-31", "close": 168.49, "volume": 21195890.0}, {"date": "2019-02-01", "close": 167.97, "volume": 10766660.0}, {"date": "2019-02-04", "close": 166.7, "volume": 7373118.0}, {"date": "2019-02-05", "close": 171.83, "volume": 12737790.0}, {"date": "2019-02-06", "close": 171.52, "volume": 11263040.0}, {"date": "2019-02-07", "close": 166.96, "volume": 11874190.0}, {"date": "2019-02-08", "close": 167.36, "volume": 8325668.0}, {"date": "2019-02-11", "close": 167.45, "volume": 7234323.0}, {"date": "2019-02-12", "close": 168.71, "volume": 8577821.0}, {"date": "2019-02-13", "close": 169.4, "volume": 8643489.0}, {"date": "2019-02-14", "close": 168.38, "volume": 8710486.0}, {"date": "2019-02-15", "close": 166.15, "volume": 11983190.0}, {"date": "2019-02-19", "close": 170.18, "volume": 12968380.0}, {"date": "2019-02-20", "close": 170.71, "volume": 12447060.0}, {"date": "2019-02-21", "close": 171.66, "volume": 8419851.0}, {"date": "2019-02-22", "close": 176.92, "volume": 16161830.0}, {"date": "2019-02-25", "close": 183.25, "volume": 22759390.0}, {"date": "2019-02-26", "close": 183.54, "volume": 13853070.0}, {"date": "2019-02-27", "close": 184.58, "volume": 16727160.0}, {"date": "2019-02-28", "close": 183.03, "volume": 12348160.0}, {"date": "2019-03-01", "close": 183.88, "volume": 14284680.0}, {"date": "2019-03-04", "close": 187.25, "volume": 14736020.0}, {"date": "2019-03-05", "close": 185.0, "volume": 11494680.0}, {"date": "2019-03-06", "close": 184.17, "volume": 10001170.0}, {"date": "2019-03-07", "close": 177.32, "volume": 16464060.0}, {"date": "2019-03-08", "close": 175.03, "volume": 14664220.0}, {"date": "2019-03-11", "close": 180.41, "volume": 13742250.0}, {"date": "2019-03-12", "close": 180.63, "volume": 8654447.0}, {"date": "2019-03-13", "close": 180.7, "volume": 8733055.0}, {"date": "2019-03-14", "close": 180.36, "volume": 9264161.0}, {"date": "2019-03-15", "close": 180.97, "volume": 10815920.0}, {"date": "2019-03-18", "close": 181.83, "volume": 7828454.0}, {"date": "2019-03-19", "close": 182.14, "volume": 9750742.0}, {"date": "2019-03-20", "close": 181.28, "volume": 15891540.0}, {"date": "2019-03-21", "close": 181.5, "volume": 9726780.0}, {"date": "2019-03-22", "close": 176.26, "volume": 11669970.0}, {"date": "2019-03-25", "close": 178.77, "volume": 7489573.0}, {"date": "2019-03-26", "close": 178.08, "volume": 7750467.0}, {"date": "2019-03-27", "close": 177.03, "volume": 8363301.0}, {"date": "2019-03-28", "close": 177.73, "volume": 7225447.0}, {"date": "2019-03-29", "close": 182.45, "volume": 13839900.0}, {"date": "2019-04-01", "close": 180.89, "volume": 12700610.0}, {"date": "2019-04-02", "close": 181.74, "volume": 7802597.0}, {"date": "2019-04-03", "close": 178.32, "volume": 26806500.0}, {"date": "2019-04-04", "close": 181.07, "volume": 16988950.0}, {"date": "2019-04-05", "close": 185.35, "volume": 18690730.0}, {"date": "2019-04-08", "close": 186.5, "volume": 14715210.0}, {"date": "2019-04-09", "close": 187.19, "volume": 11571350.0}, {"date": "2019-04-10", "close": 186.19, "volume": 10650950.0}, {"date": "2019-04-11", "close": 184.98, "volume": 8848863.0}, {"date": "2019-04-12", "close": 188.91, "volume": 12561090.0}, {"date": "2019-04-15", "close": 183.07, "volume": 14610190.0}, {"date": "2019-04-16", "close": 185.78, "volume": 12173550.0}, {"date": "2019-04-17", "close": 187.55, "volume": 11608570.0}, {"date": "2019-04-18", "close": 186.94, "volume": 7881820.0}, {"date": "2019-04-22", "close": 185.38, "volume": 8675504.0}, {"date": "2019-04-23", "close": 187.29, "volume": 11393960.0}, {"date": "2019-04-24", "close": 185.67, "volume": 9070708.0}, {"date": "2019-04-25", "close": 187.88, "volume": 10292050.0}, {"date": "2019-04-26", "close": 187.09, "volume": 9417003.0}, {"date": "2019-04-29", "close": 186.94, "volume": 8654876.0}, {"date": "2019-04-30", "close": 185.57, "volume": 14936460.0}, {"date": "2019-05-01", "close": 189.31, "volume": 17405480.0}, {"date": "2019-05-02", "close": 190.39, "volume": 11468110.0}, {"date": "2019-05-03", "close": 195.21, "volume": 14521100.0}, {"date": "2019-05-06", "close": 188.24, "volume": 23941220.0}, {"date": "2019-05-07", "close": 181.43, "volume": 22663250.0}, {"date": "2019-05-08", "close": 179.59, "volume": 16611100.0}, {"date": "2019-05-09", "close": 179.04, "volume": 22727750.0}, {"date": "2019-05-10", "close": 178.0, "volume": 18986990.0}, {"date": "2019-05-13", "close": 170.01, "volume": 22330740.0}, {"date": "2019-05-14", "close": 174.84, "volume": 17874110.0}, {"date": "2019-05-15", "close": 177.6, "volume": 37610420.0}, {"date": "2019-05-16", "close": 175.57, "volume": 20579210.0}, {"date": "2019-05-17", "close": 169.57, "volume": 22539380.0}, {"date": "2019-05-20", "close": 160.65, "volume": 33413830.0}, {"date": "2019-05-21", "close": 163.43, "volume": 22006150.0}, {"date": "2019-05-22", "close": 158.83, "volume": 25831220.0}, {"date": "2019-05-23", "close": 156.0, "volume": 26891860.0}, {"date": "2019-05-24", "close": 155.0, "volume": 21489720.0}, {"date": "2019-05-28", "close": 154.81, "volume": 38602960.0}, {"date": "2019-05-29", "close": 152.48, "volume": 30073140.0}, {"date": "2019-05-30", "close": 151.07, "volume": 17344650.0}, {"date": "2019-05-31", "close": 149.26, "volume": 26881220.0}, {"date": "2019-06-03", "close": 149.91, "volume": 25254430.0}, {"date": "2019-06-04", "close": 154.15, "volume": 27417250.0}, {"date": "2019-06-05", "close": 151.65, "volume": 23208590.0}, {"date": "2019-06-06", "close": 151.5, "volume": 15762950.0}, {"date": "2019-06-07", "close": 154.23, "volume": 17817820.0}, {"date": "2019-06-10", "close": 159.85, "volume": 36473290.0}, {"date": "2019-06-11", "close": 162.65, "volume": 23408400.0}, {"date": "2019-06-12", "close": 160.04, "volume": 16329290.0}, {"date": "2019-06-13", "close": 160.33, "volume": 17571390.0}, {"date": "2019-06-14", "close": 158.1, "volume": 14981550.0}, {"date": "2019-06-17", "close": 159.91, "volume": 16079840.0}, {"date": "2019-06-18", "close": 165.51, "volume": 35754830.0}, {"date": "2019-06-19", "close": 165.46, "volume": 20798070.0}, {"date": "2019-06-20", "close": 168.25, "volume": 24004750.0}, {"date": "2019-06-21", "close": 167.55, "volume": 17415780.0}, {"date": "2019-06-24", "close": 168.1, "volume": 18422560.0}, {"date": "2019-06-25", "close": 165.8, "volume": 20447750.0}, {"date": "2019-06-26", "close": 168.99, "volume": 22416440.0}, {"date": "2019-06-27", "close": 170.9, "volume": 18349360.0}, {"date": "2019-06-28", "close": 169.45, "volume": 19974260.0}, {"date": "2019-07-01", "close": 175.05, "volume": 25911000.0}, {"date": "2019-07-02", "close": 175.45, "volume": 14155170.0}, {"date": "2019-07-03", "close": 174.67, "volume": 8532590.0}, {"date": "2019-07-05", "close": 173.3, "volume": 12618590.0}, {"date": "2019-07-08", "close": 168.45, "volume": 16531020.0}, {"date": "2019-07-09", "close": 168.8, "volume": 15782800.0}, {"date": "2019-07-10", "close": 166.93, "volume": 16675580.0}, {"date": "2019-07-11", "close": 166.55, "volume": 14796400.0}, {"date": "2019-07-12", "close": 169.07, "volume": 18103650.0}, {"date": "2019-07-15", "close": 173.5, "volume": 22199050.0}, {"date": "2019-07-16", "close": 174.19, "volume": 19039650.0}, {"date": "2019-07-17", "close": 174.82, "volume": 15031590.0}, {"date": "2019-07-18", "close": 172.8, "volume": 15613200.0}, {"date": "2019-07-19", "close": 172.99, "volume": 13647240.0}, {"date": "2019-07-22", "close": 174.0, "volume": 18497920.0}, {"date": "2019-07-23", "close": 178.09, "volume": 20881550.0}, {"date": "2019-07-24", "close": 178.67, "volume": 14933110.0}, {"date": "2019-07-25", "close": 177.29, "volume": 14048990.0}, {"date": "2019-07-26", "close": 178.74, "volume": 15281020.0}, {"date": "2019-07-29", "close": 177.02, "volume": 15130310.0}, {"date": "2019-07-30", "close": 174.1, "volume": 14300640.0}, {"date": "2019-07-31", "close": 173.11, "volume": 14628870.0}, {"date": "2019-08-01", "close": 165.65, "volume": 32728170.0}, {"date": "2019-08-02", "close": 161.0, "volume": 27104670.0}, {"date": "2019-08-05", "close": 153.67, "volume": 28912590.0}, {"date": "2019-08-06", "close": 157.43, "volume": 24996280.0}, {"date": "2019-08-07", "close": 159.17, "volume": 17917380.0}, {"date": "2019-08-08", "close": 162.22, "volume": 19267700.0}, {"date": "2019-08-09", "close": 159.12, "volume": 11894290.0}, {"date": "2019-08-12", "close": 159.31, "volume": 14424360.0}, {"date": "2019-08-13", "close": 164.03, "volume": 23247910.0}, {"date": "2019-08-14", "close": 162.06, "volume": 20803680.0}, {"date": "2019-08-15", "close": 166.97, "volume": 36343490.0}, {"date": "2019-08-16", "close": 174.6, "volume": 25952540.0}, {"date": "2019-08-19", "close": 178.28, "volume": 16012800.0}, {"date": "2019-08-20", "close": 177.21, "volume": 10339620.0}, {"date": "2019-08-21", "close": 175.24, "volume": 10627500.0}, {"date": "2019-08-22", "close": 171.91, "volume": 11578160.0}, {"date": "2019-08-23", "close": 164.54, "volume": 20909800.0}, {"date": "2019-08-26", "close": 165.9, "volume": 8648151.0}, {"date": "2019-08-27", "close": 166.2, "volume": 12783690.0}, {"date": "2019-08-28", "close": 167.48, "volume": 9510283.0}, {"date": "2019-08-29", "close": 172.81, "volume": 11577240.0}, {"date": "2019-08-30", "close": 175.03, "volume": 10304870.0}, {"date": "2019-09-03", "close": 172.41, "volume": 8509527.0}, {"date": "2019-09-04", "close": 174.33, "volume": 7215487.0}, {"date": "2019-09-05", "close": 178.94, "volume": 11168480.0}, {"date": "2019-09-06", "close": 176.69, "volume": 8303976.0}, {"date": "2019-09-09", "close": 177.78, "volume": 6931743.0}, {"date": "2019-09-10", "close": 174.99, "volume": 9834972.0}, {"date": "2019-09-11", "close": 176.09, "volume": 7039290.0}, {"date": "2019-09-12", "close": 178.24, "volume": 12509430.0}, {"date": "2019-09-13", "close": 179.17, "volume": 9479740.0}, {"date": "2019-09-16", "close": 177.07, "volume": 10725140.0}, {"date": "2019-09-17", "close": 179.0, "volume": 7573188.0}, {"date": "2019-09-18", "close": 180.0, "volume": 9288193.0}, {"date": "2019-09-19", "close": 180.46, "volume": 15160790.0}, {"date": "2019-09-20", "close": 182.51, "volume": 24822060.0}, {"date": "2019-09-23", "close": 176.98, "volume": 14146710.0}, {"date": "2019-09-24", "close": 171.55, "volume": 14549170.0}, {"date": "2019-09-25", "close": 176.66, "volume": 11842490.0}, {"date": "2019-09-26", "close": 175.0, "volume": 10004680.0}, {"date": "2019-09-27", "close": 165.98, "volume": 33312610.0}, {"date": "2019-09-30", "close": 167.23, "volume": 14945170.0}, {"date": "2019-10-01", "close": 165.15, "volume": 14194190.0}, {"date": "2019-10-02", "close": 165.77, "volume": 11595460.0}, {"date": "2019-10-03", "close": 169.48, "volume": 10391650.0}, {"date": "2019-10-04", "close": 170.34, "volume": 8856039.0}, {"date": "2019-10-07", "close": 168.32, "volume": 12034720.0}, {"date": "2019-10-08", "close": 161.93, "volume": 15936340.0}, {"date": "2019-10-09", "close": 165.19, "volume": 11189390.0}, {"date": "2019-10-10", "close": 166.07, "volume": 11537760.0}, {"date": "2019-10-11", "close": 172.94, "volume": 19369500.0}, {"date": "2019-10-14", "close": 171.16, "volume": 7859737.0}, {"date": "2019-10-15", "close": 175.29, "volume": 13814340.0}, {"date": "2019-10-16", "close": 177.12, "volume": 10903840.0}, {"date": "2019-10-17", "close": 176.85, "volume": 8032763.0}, {"date": "2019-10-18", "close": 169.13, "volume": 14585650.0}, {"date": "2019-10-21", "close": 173.52, "volume": 9055175.0}, {"date": "2019-10-22", "close": 169.89, "volume": 10917330.0}, {"date": "2019-10-23", "close": 169.92, "volume": 8906763.0}, {"date": "2019-10-24", "close": 172.55, "volume": 7443497.0}, {"date": "2019-10-25", "close": 174.31, "volume": 9891760.0}, {"date": "2019-10-28", "close": 178.68, "volume": 11739620.0}, {"date": "2019-10-29", "close": 176.89, "volume": 8026377.0}, {"date": "2019-10-30", "close": 177.53, "volume": 10213240.0}, {"date": "2019-10-31", "close": 176.67, "volume": 15119040.0}, {"date": "2019-11-01", "close": 176.46, "volume": 28924120.0}, {"date": "2019-11-04", "close": 179.69, "volume": 44541240.0}, {"date": "2019-11-05", "close": 182.0, "volume": 23690170.0}, {"date": "2019-11-06", "close": 184.16, "volume": 14834860.0}, {"date": "2019-11-07", "close": 186.66, "volume": 20162590.0}, {"date": "2019-11-08", "close": 187.16, "volume": 19737270.0}, {"date": "2019-11-11", "close": 186.71, "volume": 20572430.0}, {"date": "2019-11-12", "close": 186.97, "volume": 11797650.0}, {"date": "2019-11-13", "close": 182.48, "volume": 15428500.0}, {"date": "2019-11-14", "close": 182.8, "volume": 12750090.0}, {"date": "2019-11-15", "close": 185.49, "volume": 11312540.0}, {"date": "2019-11-18", "close": 184.61, "volume": 11830910.0}, {"date": "2019-11-19", "close": 185.25, "volume": 13457360.0}, {"date": "2019-11-20", "close": 182.35, "volume": 16694400.0}, {"date": "2019-11-21", "close": 184.86, "volume": 10254740.0}, {"date": "2019-11-22", "close": 186.78, "volume": 10541030.0}, {"date": "2019-11-25", "close": 190.45, "volume": 19193460.0}, {"date": "2019-11-26", "close": 194.7, "volume": 51885410.0}, {"date": "2019-11-27", "close": 200.82, "volume": 33129380.0}, {"date": "2019-11-29", "close": 200.0, "volume": 18593110.0}, {"date": "2019-12-02", "close": 196.31, "volume": 19414420.0}, {"date": "2019-12-03", "close": 194.9, "volume": 18440370.0}, {"date": "2019-12-04", "close": 193.74, "volume": 14862560.0}, {"date": "2019-12-05", "close": 200.0, "volume": 22310250.0}, {"date": "2019-12-06", "close": 201.89, "volume": 14095650.0}, {"date": "2019-12-09", "close": 198.74, "volume": 14340920.0}, {"date": "2019-12-10", "close": 200.45, "volume": 11635950.0}, {"date": "2019-12-11", "close": 204.64, "volume": 11770950.0}, {"date": "2019-12-12", "close": 204.5, "volume": 22494330.0}, {"date": "2019-12-13", "close": 204.91, "volume": 19283800.0}, {"date": "2019-12-16", "close": 206.97, "volume": 16744470.0}, {"date": "2019-12-17", "close": 208.18, "volume": 11299100.0}, {"date": "2019-12-18", "close": 210.0, "volume": 13497200.0}, {"date": "2019-12-19", "close": 210.13, "volume": 12168470.0}, {"date": "2019-12-20", "close": 212.25, "volume": 26672840.0}, {"date": "2019-12-23", "close": 214.83, "volume": 12538760.0}, {"date": "2019-12-24", "close": 214.26, "volume": 5522987.0}, {"date": "2019-12-26", "close": 216.38, "volume": 6917445.0}, {"date": "2019-12-27", "close": 215.47, "volume": 11678670.0}, {"date": "2019-12-30", "close": 212.91, "volume": 8745942.0}, {"date": "2019-12-31", "close": 212.1, "volume": 6776071.0}, {"date": "2020-01-02", "close": 219.77, "volume": 15882900.0}, {"date": "2020-01-03", "close": 217.0, "volume": 8608281.0}, {"date": "2020-01-06", "close": 216.64, "volume": 11892480.0}, {"date": "2020-01-07", "close": 217.63, "volume": 9539012.0}, {"date": "2020-01-08", "close": 218.0, "volume": 11983090.0}, {"date": "2020-01-09", "close": 221.78, "volume": 13143890.0}, {"date": "2020-01-10", "close": 223.83, "volume": 12302130.0}, {"date": "2020-01-13", "close": 230.48, "volume": 17571890.0}, {"date": "2020-01-14", "close": 226.49, "volume": 17302160.0}, {"date": "2020-01-15", "close": 225.06, "volume": 10743370.0}, {"date": "2020-01-16", "close": 223.94, "volume": 13712550.0}, {"date": "2020-01-17", "close": 227.43, "volume": 12956200.0}, {"date": "2020-01-21", "close": 222.26, "volume": 15831090.0}, {"date": "2020-01-22", "close": 222.37, "volume": 10059580.0}, {"date": "2020-01-23", "close": 219.13, "volume": 18519890.0}, {"date": "2020-01-24", "close": 213.75, "volume": 18143870.0}, {"date": "2020-01-27", "close": 205.47, "volume": 24574680.0}, {"date": "2020-01-28", "close": 210.23, "volume": 16196720.0}, {"date": "2020-01-29", "close": 212.02, "volume": 12896300.0}, {"date": "2020-01-30", "close": 208.58, "volume": 14376000.0}, {"date": "2020-01-31", "close": 206.59, "volume": 18181410.0}, {"date": "2020-02-03", "close": 213.1, "volume": 14131890.0}, {"date": "2020-02-04", "close": 222.88, "volume": 16695140.0}, {"date": "2020-02-05", "close": 220.22, "volume": 15766070.0}, {"date": "2020-02-06", "close": 220.9, "volume": 10790820.0}, {"date": "2020-02-07", "close": 216.53, "volume": 13790260.0}, {"date": "2020-02-10", "close": 215.77, "volume": 17420300.0}, {"date": "2020-02-11", "close": 217.21, "volume": 16073460.0}, {"date": "2020-02-12", "close": 224.31, "volume": 18671910.0}, {"date": "2020-02-13", "close": 220.36, "volume": 28069670.0}, {"date": "2020-02-14", "close": 219.63, "volume": 10689950.0}, {"date": "2020-02-18", "close": 220.52, "volume": 13024900.0}, {"date": "2020-02-19", "close": 222.14, "volume": 10798110.0}, {"date": "2020-02-20", "close": 218.04, "volume": 14950090.0}, {"date": "2020-02-21", "close": 212.59, "volume": 17700800.0}, {"date": "2020-02-24", "close": 206.16, "volume": 19380230.0}, {"date": "2020-02-25", "close": 205.61, "volume": 18132380.0}, {"date": "2020-02-26", "close": 208.74, "volume": 19544270.0}, {"date": "2020-02-27", "close": 205.03, "volume": 22741180.0}, {"date": "2020-02-28", "close": 208.0, "volume": 31276200.0}, {"date": "2020-03-02", "close": 210.98, "volume": 21542240.0}, {"date": "2020-03-03", "close": 207.41, "volume": 20813800.0}, {"date": "2020-03-04", "close": 211.96, "volume": 12474380.0}, {"date": "2020-03-05", "close": 211.46, "volume": 13462890.0}, {"date": "2020-03-06", "close": 204.64, "volume": 21700510.0}, {"date": "2020-03-09", "close": 197.66, "volume": 25502570.0}, {"date": "2020-03-10", "close": 206.39, "volume": 19022620.0}, {"date": "2020-03-11", "close": 198.91, "volume": 18931800.0}, {"date": "2020-03-12", "close": 185.1, "volume": 30247100.0}, {"date": "2020-03-13", "close": 194.0, "volume": 23650500.0}, {"date": "2020-03-16", "close": 178.85, "volume": 26628480.0}, {"date": "2020-03-17", "close": 184.81, "volume": 19276540.0}, {"date": "2020-03-18", "close": 180.0, "volume": 22054200.0}, {"date": "2020-03-19", "close": 180.88, "volume": 20905690.0}, {"date": "2020-03-20", "close": 181.3, "volume": 21006080.0}, {"date": "2020-03-23", "close": 176.34, "volume": 22554720.0}, {"date": "2020-03-24", "close": 185.75, "volume": 20801490.0}, {"date": "2020-03-25", "close": 188.56, "volume": 19605250.0}, {"date": "2020-03-26", "close": 195.32, "volume": 15426100.0}, {"date": "2020-03-27", "close": 188.59, "volume": 13376350.0}, {"date": "2020-03-30", "close": 191.27, "volume": 12254430.0}, {"date": "2020-03-31", "close": 194.48, "volume": 19084780.0}, {"date": "2020-04-01", "close": 187.56, "volume": 17948560.0}, {"date": "2020-04-02", "close": 188.9, "volume": 13412060.0}, {"date": "2020-04-03", "close": 187.11, "volume": 9483140.0}, {"date": "2020-04-06", "close": 196.45, "volume": 13248680.0}, {"date": "2020-04-07", "close": 198.0, "volume": 14934470.0}, {"date": "2020-04-08", "close": 195.98, "volume": 13607950.0}, {"date": "2020-04-09", "close": 196.37, "volume": 17821330.0}, {"date": "2020-04-13", "close": 199.44, "volume": 16117870.0}, {"date": "2020-04-14", "close": 204.78, "volume": 16757150.0}, {"date": "2020-04-15", "close": 208.17, "volume": 10768070.0}, {"date": "2020-04-16", "close": 212.66, "volume": 16353820.0}, {"date": "2020-04-17", "close": 209.5, "volume": 13558470.0}, {"date": "2020-04-20", "close": 212.13, "volume": 19295400.0}, {"date": "2020-04-21", "close": 207.34, "volume": 14107610.0}, {"date": "2020-04-22", "close": 209.96, "volume": 13486060.0}, {"date": "2020-04-23", "close": 205.24, "volume": 20424050.0}, {"date": "2020-04-24", "close": 204.36, "volume": 14682370.0}, {"date": "2020-04-27", "close": 203.69, "volume": 17286820.0}, {"date": "2020-04-28", "close": 201.15, "volume": 17203780.0}, {"date": "2020-04-29", "close": 206.7, "volume": 19117820.0}, {"date": "2020-04-30", "close": 202.67, "volume": 20107380.0}, {"date": "2020-05-01", "close": 194.48, "volume": 22276190.0}, {"date": "2020-05-04", "close": 191.15, "volume": 25709380.0}, {"date": "2020-05-05", "close": 195.02, "volume": 22957250.0}, {"date": "2020-05-06", "close": 195.17, "volume": 18598890.0}, {"date": "2020-05-07", "close": 196.49, "volume": 16164640.0}, {"date": "2020-05-08", "close": 201.19, "volume": 23830130.0}, {"date": "2020-05-11", "close": 205.4, "volume": 17920670.0}, {"date": "2020-05-12", "close": 200.31, "volume": 17826810.0}, {"date": "2020-05-13", "close": 199.46, "volume": 22429700.0}, {"date": "2020-05-14", "close": 201.3, "volume": 20025900.0}, {"date": "2020-05-15", "close": 203.68, "volume": 17209460.0}, {"date": "2020-05-18", "close": 215.28, "volume": 23646770.0}, {"date": "2020-05-19", "close": 217.2, "volume": 21438090.0}, {"date": "2020-05-20", "close": 216.79, "volume": 38324070.0}, {"date": "2020-05-21", "close": 212.16, "volume": 29850680.0}, {"date": "2020-05-22", "close": 199.7, "volume": 51979250.0}, {"date": "2020-05-26", "close": 201.72, "volume": 28683230.0}, {"date": "2020-05-27", "close": 201.18, "volume": 23605370.0}, {"date": "2020-05-28", "close": 199.49, "volume": 18787180.0}, {"date": "2020-05-29", "close": 207.39, "volume": 43211480.0}, {"date": "2020-06-01", "close": 206.57, "volume": 16169730.0}, {"date": "2020-06-02", "close": 214.33, "volume": 22485810.0}, {"date": "2020-06-03", "close": 218.61, "volume": 19999510.0}, {"date": "2020-06-04", "close": 218.04, "volume": 14962420.0}, {"date": "2020-06-05", "close": 219.55, "volume": 11983200.0}, {"date": "2020-06-08", "close": 219.0, "volume": 12731210.0}, {"date": "2020-06-09", "close": 220.72, "volume": 14140090.0}, {"date": "2020-06-10", "close": 223.68, "volume": 13372410.0}, {"date": "2020-06-11", "close": 215.24, "volume": 15560260.0}, {"date": "2020-06-12", "close": 217.64, "volume": 12716540.0}, {"date": "2020-06-15", "close": 217.03, "volume": 17419860.0}, {"date": "2020-06-16", "close": 222.62, "volume": 17212390.0}, {"date": "2020-06-17", "close": 224.25, "volume": 12486740.0}, {"date": "2020-06-18", "close": 223.54, "volume": 10358780.0}, {"date": "2020-06-19", "close": 220.64, "volume": 19545190.0}, {"date": "2020-06-22", "close": 221.41, "volume": 13303570.0}, {"date": "2020-06-23", "close": 228.75, "volume": 18263430.0}, {"date": "2020-06-24", "close": 226.22, "volume": 12159460.0}, {"date": "2020-06-25", "close": 222.16, "volume": 14953100.0}, {"date": "2020-06-26", "close": 215.71, "volume": 19340640.0}, {"date": "2020-06-29", "close": 215.02, "volume": 12333040.0}, {"date": "2020-06-30", "close": 215.7, "volume": 12933790.0}, {"date": "2020-07-01", "close": 215.95, "volume": 11788090.0}, {"date": "2020-07-02", "close": 223.6, "volume": 18128690.0}, {"date": "2020-07-06", "close": 240.0, "volume": 33702920.0}, {"date": "2020-07-07", "close": 236.51, "volume": 16491640.0}, {"date": "2020-07-08", "close": 257.68, "volume": 39922720.0}, {"date": "2020-07-09", "close": 261.58, "volume": 36803870.0}, {"date": "2020-07-10", "close": 261.01, "volume": 20335040.0}, {"date": "2020-07-13", "close": 251.67, "volume": 21568750.0}, {"date": "2020-07-14", "close": 248.58, "volume": 19782610.0}, {"date": "2020-07-15", "close": 249.21, "volume": 12614710.0}, {"date": "2020-07-16", "close": 242.5, "volume": 18032140.0}, {"date": "2020-07-17", "close": 247.14, "volume": 18752950.0}, {"date": "2020-07-20", "close": 254.81, "volume": 19014960.0}, {"date": "2020-07-21", "close": 257.9, "volume": 17130280.0}, {"date": "2020-07-22", "close": 251.7, "volume": 19682210.0}, {"date": "2020-07-23", "close": 251.88, "volume": 25711960.0}, {"date": "2020-07-24", "close": 249.0, "volume": 17221470.0}, {"date": "2020-07-27", "close": 250.86, "volume": 18966860.0}, {"date": "2020-07-28", "close": 249.05, "volume": 9878735.0}, {"date": "2020-07-29", "close": 252.45, "volume": 11493580.0}, {"date": "2020-07-30", "close": 252.74, "volume": 7032900.0}, {"date": "2020-07-31", "close": 251.02, "volume": 12310670.0}, {"date": "2020-08-03", "close": 257.94, "volume": 11534530.0}, {"date": "2020-08-04", "close": 262.2, "volume": 10994460.0}, {"date": "2020-08-05", "close": 264.91, "volume": 10729170.0}, {"date": "2020-08-06", "close": 265.68, "volume": 10359470.0}, {"date": "2020-08-07", "close": 252.1, "volume": 22529640.0}, {"date": "2020-08-10", "close": 248.13, "volume": 13621710.0}, {"date": "2020-08-11", "close": 248.42, "volume": 10681760.0}, {"date": "2020-08-12", "close": 255.19, "volume": 11120390.0}, {"date": "2020-08-13", "close": 253.72, "volume": 8794502.0}, {"date": "2020-08-14", "close": 253.97, "volume": 7876422.0}, {"date": "2020-08-17", "close": 256.96, "volume": 9759984.0}, {"date": "2020-08-18", "close": 259.2, "volume": 13267830.0}, {"date": "2020-08-19", "close": 260.59, "volume": 14096510.0}, {"date": "2020-08-20", "close": 257.97, "volume": 21460770.0}, {"date": "2020-08-21", "close": 265.8, "volume": 25648220.0}, {"date": "2020-08-24", "close": 276.02, "volume": 22475760.0}, {"date": "2020-08-25", "close": 286.0, "volume": 27535470.0}, {"date": "2020-08-26", "close": 291.96, "volume": 19530250.0}, {"date": "2020-08-27", "close": 284.17, "volume": 14805800.0}, {"date": "2020-08-28", "close": 289.0, "volume": 9689610.0}, {"date": "2020-08-31", "close": 287.03, "volume": 13253800.0}, {"date": "2020-09-01", "close": 298.0, "volume": 13815920.0}, {"date": "2020-09-02", "close": 296.07, "volume": 12638550.0}, {"date": "2020-09-03", "close": 282.5, "volume": 16766250.0}, {"date": "2020-09-04", "close": 281.39, "volume": 15885840.0}, {"date": "2020-09-08", "close": 270.02, "volume": 12734050.0}, {"date": "2020-09-09", "close": 273.15, "volume": 9465664.0}, {"date": "2020-09-10", "close": 267.55, "volume": 10676760.0}, {"date": "2020-09-11", "close": 271.61, "volume": 9412804.0}, {"date": "2020-09-14", "close": 274.1, "volume": 7883271.0}, {"date": "2020-09-15", "close": 277.96, "volume": 8291360.0}, {"date": "2020-09-16", "close": 278.14, "volume": 9591242.0}, {"date": "2020-09-17", "close": 275.72, "volume": 8016913.0}, {"date": "2020-09-18", "close": 272.41, "volume": 11753470.0}, {"date": "2020-09-21", "close": 273.82, "volume": 9076431.0}, {"date": "2020-09-22", "close": 275.29, "volume": 9673302.0}, {"date": "2020-09-23", "close": 272.95, "volume": 7353201.0}, {"date": "2020-09-24", "close": 269.73, "volume": 9562132.0}, {"date": "2020-09-25", "close": 271.09, "volume": 11466560.0}, {"date": "2020-09-28", "close": 276.01, "volume": 8761678.0}, {"date": "2020-09-29", "close": 276.93, "volume": 7679306.0}, {"date": "2020-09-30", "close": 293.98, "volume": 24777740.0}, {"date": "2020-10-01", "close": 290.05, "volume": 16304020.0}, {"date": "2020-10-02", "close": 288.17, "volume": 11482750.0}, {"date": "2020-10-05", "close": 288.27, "volume": 17876410.0}, {"date": "2020-10-06", "close": 292.39, "volume": 15860390.0}, {"date": "2020-10-07", "close": 296.5, "volume": 16669300.0}, {"date": "2020-10-08", "close": 300.54, "volume": 15105810.0}, {"date": "2020-10-09", "close": 299.74, "volume": 11442250.0}, {"date": "2020-10-12", "close": 306.34, "volume": 14780070.0}, {"date": "2020-10-13", "close": 308.78, "volume": 10898540.0}, {"date": "2020-10-14", "close": 301.04, "volume": 15186390.0}, {"date": "2020-10-15", "close": 299.46, "volume": 9709898.0}, {"date": "2020-10-16", "close": 307.31, "volume": 12346460.0}, {"date": "2020-10-19", "close": 305.29, "volume": 14107280.0}, {"date": "2020-10-20", "close": 309.81, "volume": 8806118.0}, {"date": "2020-10-21", "close": 307.97, "volume": 11139660.0}, {"date": "2020-10-22", "close": 306.28, "volume": 8013083.0}, {"date": "2020-10-23", "close": 309.92, "volume": 6231438.0}, {"date": "2020-10-26", "close": 306.87, "volume": 9350118.0}, {"date": "2020-10-27", "close": 317.14, "volume": 13175870.0}, {"date": "2020-10-28", "close": 307.94, "volume": 13644450.0}, {"date": "2020-10-29", "close": 312.56, "volume": 11174520.0}, {"date": "2020-10-30", "close": 304.69, "volume": 14923850.0}, {"date": "2020-11-02", "close": 310.84, "volume": 11857640.0}, {"date": "2020-11-03", "close": 285.57, "volume": 58132490.0}, {"date": "2020-11-04", "close": 295.71, "volume": 28791200.0}, {"date": "2020-11-05", "close": 287.75, "volume": 49885850.0}, {"date": "2020-11-06", "close": 299.95, "volume": 25259570.0}, {"date": "2020-11-09", "close": 290.53, "volume": 22559870.0}, {"date": "2020-11-10", "close": 266.54, "volume": 61063980.0}, {"date": "2020-11-11", "close": 265.65, "volume": 41698980.0}, {"date": "2020-11-12", "close": 264.31, "volume": 27181050.0}, {"date": "2020-11-13", "close": 260.84, "volume": 33919960.0}, {"date": "2020-11-16", "close": 258.31, "volume": 20864160.0}, {"date": "2020-11-17", "close": 256.8, "volume": 19739460.0}, {"date": "2020-11-18", "close": 255.83, "volume": 28307120.0}, {"date": "2020-11-19", "close": 259.89, "volume": 20752830.0}, {"date": "2020-11-20", "close": 270.74, "volume": 34178420.0}, {"date": "2020-11-23", "close": 270.11, "volume": 25317120.0}, {"date": "2020-11-24", "close": 279.96, "volume": 20660480.0}, {"date": "2020-11-25", "close": 277.72, "volume": 15229300.0}, {"date": "2020-11-27", "close": 276.48, "volume": 9583197.0}, {"date": "2020-11-30", "close": 263.36, "volume": 30476120.0}, {"date": "2020-12-01", "close": 264.01, "volume": 14606290.0}, {"date": "2020-12-02", "close": 261.32, "volume": 13919670.0}, {"date": "2020-12-03", "close": 266.91, "volume": 15520490.0}, {"date": "2020-12-04", "close": 267.25, "volume": 15527570.0}, {"date": "2020-12-07", "close": 264.0, "volume": 11388710.0}, {"date": "2020-12-08", "close": 266.09, "volume": 9447654.0}, {"date": "2020-12-09", "close": 263.8, "volume": 9060730.0}, {"date": "2020-12-10", "close": 264.87, "volume": 10290250.0}, {"date": "2020-12-11", "close": 264.54, "volume": 7771290.0}, {"date": "2020-12-14", "close": 256.03, "volume": 18369890.0}, {"date": "2020-12-15", "close": 255.11, "volume": 16595640.0}, {"date": "2020-12-16", "close": 261.89, "volume": 15804750.0}, {"date": "2020-12-17", "close": 264.43, "volume": 14306570.0}, {"date": "2020-12-18", "close": 260.0, "volume": 15981760.0}, {"date": "2020-12-21", "close": 260.43, "volume": 10901780.0}, {"date": "2020-12-22", "close": 255.83, "volume": 11485740.0}, {"date": "2020-12-23", "close": 256.18, "volume": 10729150.0}, {"date": "2020-12-24", "close": 222.0, "volume": 141830000.0}, {"date": "2020-12-28", "close": 222.36, "volume": 73512100.0}, {"date": "2020-12-29", "close": 236.26, "volume": 69715950.0}, {"date": "2020-12-30", "close": 238.39, "volume": 44812300.0}, {"date": "2020-12-31", "close": 232.73, "volume": 23451850.0}, {"date": "2021-01-04", "close": 227.85, "volume": 24897860.0}, {"date": "2021-01-05", "close": 240.4, "volume": 35823830.0}, {"date": "2021-01-06", "close": 227.61, "volume": 37146060.0}, {"date": "2021-01-07", "close": 226.9, "volume": 49361840.0}, {"date": "2021-01-08", "close": 236.19, "volume": 34884940.0}, {"date": "2021-01-11", "close": 227.37, "volume": 23036860.0}, {"date": "2021-01-12", "close": 225.6, "volume": 19042930.0}, {"date": "2021-01-13", "close": 235.3, "volume": 38805070.0}, {"date": "2021-01-14", "close": 242.98, "volume": 31381640.0}, {"date": "2021-01-15", "close": 243.46, "volume": 21561650.0}, {"date": "2021-01-19", "close": 251.65, "volume": 23681890.0}, {"date": "2021-01-20", "close": 265.49, "volume": 44640840.0}, {"date": "2021-01-21", "close": 260.0, "volume": 20709880.0}, {"date": "2021-01-22", "close": 258.62, "volume": 13518250.0}, {"date": "2021-01-25", "close": 261.38, "volume": 19478550.0}, {"date": "2021-01-26", "close": 265.92, "volume": 14681230.0}, {"date": "2021-01-27", "close": 260.25, "volume": 16050390.0}, {"date": "2021-01-28", "close": 260.76, "volume": 10244930.0}, {"date": "2021-01-29", "close": 253.83, "volume": 14692990.0}, {"date": "2021-02-01", "close": 264.69, "volume": 15289300.0}, {"date": "2021-02-02", "close": 254.5, "volume": 30534340.0}, {"date": "2021-02-03", "close": 263.43, "volume": 29179690.0}, {"date": "2021-02-04", "close": 266.96, "volume": 16762980.0}, {"date": "2021-02-05", "close": 265.67, "volume": 11018670.0}, {"date": "2021-02-08", "close": 262.59, "volume": 10758150.0}, {"date": "2021-02-09", "close": 266.49, "volume": 12432770.0}, {"date": "2021-02-10", "close": 267.79, "volume": 13090790.0}, {"date": "2021-02-11", "close": 268.93, "volume": 15295790.0}, {"date": "2021-02-12", "close": 267.85, "volume": 9355082.0}, {"date": "2021-02-16", "close": 270.7, "volume": 16708660.0}, {"date": "2021-02-17", "close": 270.83, "volume": 13262400.0}, {"date": "2021-02-18", "close": 264.51, "volume": 15382350.0}, {"date": "2021-02-19", "close": 263.59, "volume": 14718440.0}, {"date": "2021-02-22", "close": 254.0, "volume": 14403490.0}, {"date": "2021-02-23", "close": 252.75, "volume": 15980270.0}, {"date": "2021-02-24", "close": 250.34, "volume": 12831650.0}, {"date": "2021-02-25", "close": 240.18, "volume": 17967250.0}, {"date": "2021-02-26", "close": 237.76, "volume": 17470660.0}, {"date": "2021-03-01", "close": 241.69, "volume": 14043350.0}, {"date": "2021-03-02", "close": 234.42, "volume": 14644190.0}, {"date": "2021-03-03", "close": 236.27, "volume": 13571670.0}, {"date": "2021-03-04", "close": 230.5, "volume": 22964850.0}, {"date": "2021-03-05", "close": 233.89, "volume": 15988380.0}, {"date": "2021-03-08", "close": 226.69, "volume": 17138380.0}, {"date": "2021-03-09", "close": 238.14, "volume": 15291260.0}, {"date": "2021-03-10", "close": 234.3, "volume": 10491180.0}, {"date": "2021-03-11", "close": 240.8, "volume": 15162530.0}, {"date": "2021-03-12", "close": 231.87, "volume": 17778450.0}, {"date": "2021-03-15", "close": 230.28, "volume": 14520330.0}, {"date": "2021-03-16", "close": 226.93, "volume": 19336590.0}, {"date": "2021-03-17", "close": 233.34, "volume": 16949510.0}, {"date": "2021-03-18", "close": 236.43, "volume": 14836080.0}, {"date": "2021-03-19", "close": 239.79, "volume": 15959660.0}, {"date": "2021-03-22", "close": 237.12, "volume": 12063170.0}, {"date": "2021-03-23", "close": 237.67, "volume": 12295570.0}, {"date": "2021-03-24", "close": 229.59, "volume": 15949850.0}, {"date": "2021-03-25", "close": 222.72, "volume": 24819820.0}, {"date": "2021-03-26", "close": 227.26, "volume": 22030750.0}, {"date": "2021-03-29", "close": 231.86, "volume": 18029110.0}, {"date": "2021-03-30", "close": 229.25, "volume": 14828660.0}, {"date": "2021-03-31", "close": 226.73, "volume": 16825400.0}, {"date": "2021-04-01", "close": 224.36, "volume": 23497460.0}, {"date": "2021-04-05", "close": 225.3, "volume": 14962140.0}, {"date": "2021-04-06", "close": 230.57, "volume": 18100360.0}, {"date": "2021-04-07", "close": 225.42, "volume": 18034850.0}, {"date": "2021-04-08", "close": 228.24, "volume": 12211330.0}, {"date": "2021-04-09", "close": 223.31, "volume": 19763030.0}, {"date": "2021-04-12", "close": 244.01, "volume": 57500270.0}, {"date": "2021-04-13", "close": 241.89, "volume": 20793040.0}, {"date": "2021-04-14", "close": 239.23, "volume": 12405170.0}, {"date": "2021-04-15", "close": 239.09, "volume": 11288940.0}, {"date": "2021-04-16", "close": 238.69, "volume": 14418800.0}, {"date": "2021-04-19", "close": 234.78, "volume": 11216020.0}, {"date": "2021-04-20", "close": 229.88, "volume": 12093950.0}, {"date": "2021-04-21", "close": 229.44, "volume": 14315890.0}, {"date": "2021-04-22", "close": 229.35, "volume": 11986210.0}, {"date": "2021-04-23", "close": 232.08, "volume": 8972039.0}, {"date": "2021-04-26", "close": 232.7, "volume": 7792876.0}, {"date": "2021-04-27", "close": 235.92, "volume": 11646350.0}, {"date": "2021-04-28", "close": 236.72, "volume": 9187713.0}, {"date": "2021-04-29", "close": 234.18, "volume": 9552775.0}, {"date": "2021-04-30", "close": 230.95, "volume": 9326397.0}, {"date": "2021-05-03", "close": 230.71, "volume": 13620870.0}, {"date": "2021-05-04", "close": 227.9, "volume": 13260490.0}, {"date": "2021-05-05", "close": 226.78, "volume": 7243206.0}, {"date": "2021-05-06", "close": 226.42, "volume": 12247670.0}, {"date": "2021-05-07", "close": 225.31, "volume": 10550050.0}, {"date": "2021-05-10", "close": 219.53, "volume": 17266710.0}, {"date": "2021-05-11", "close": 221.38, "volume": 13887680.0}, {"date": "2021-05-12", "close": 219.9, "volume": 20366880.0}, {"date": "2021-05-13", "close": 206.08, "volume": 51693880.0}, {"date": "2021-05-14", "close": 209.51, "volume": 31626840.0}, {"date": "2021-05-17", "close": 211.05, "volume": 20513720.0}, {"date": "2021-05-18", "close": 213.72, "volume": 19519450.0}, {"date": "2021-05-19", "close": 212.54, "volume": 17030420.0}, {"date": "2021-05-20", "close": 216.99, "volume": 19123430.0}, {"date": "2021-05-21", "close": 211.06, "volume": 22825520.0}, {"date": "2021-05-24", "close": 210.44, "volume": 15884250.0}, {"date": "2021-05-25", "close": 211.13, "volume": 14116060.0}, {"date": "2021-05-26", "close": 211.78, "volume": 9405776.0}, {"date": "2021-05-27", "close": 212.74, "volume": 18680200.0}, {"date": "2021-05-28", "close": 213.96, "volume": 10401470.0}, {"date": "2021-06-01", "close": 219.48, "volume": 23052850.0}, {"date": "2021-06-02", "close": 219.59, "volume": 13126420.0}, {"date": "2021-06-03", "close": 217.04, "volume": 12448120.0}, {"date": "2021-06-04", "close": 219.02, "volume": 8999092.0}, {"date": "2021-06-07", "close": 216.9, "volume": 9928599.0}, {"date": "2021-06-08", "close": 215.82, "volume": 9443049.0}, {"date": "2021-06-09", "close": 213.32, "volume": 10233550.0}, {"date": "2021-06-10", "close": 213.07, "volume": 10735900.0}, {"date": "2021-06-11", "close": 211.64, "volume": 12276590.0}, {"date": "2021-06-14", "close": 213.94, "volume": 10773080.0}, {"date": "2021-06-15", "close": 210.06, "volume": 12166960.0}, {"date": "2021-06-16", "close": 209.32, "volume": 10917790.0}, {"date": "2021-06-17", "close": 211.6, "volume": 11233730.0}, {"date": "2021-06-18", "close": 212.3, "volume": 13724630.0}, {"date": "2021-06-21", "close": 211.06, "volume": 9273843.0}, {"date": "2021-06-22", "close": 211.32, "volume": 11092090.0}, {"date": "2021-06-23", "close": 214.86, "volume": 13785780.0}, {"date": "2021-06-24", "close": 218.38, "volume": 13488240.0}, {"date": "2021-06-25", "close": 228.5, "volume": 27383930.0}, {"date": "2021-06-28", "close": 228.59, "volume": 13564910.0}, {"date": "2021-06-29", "close": 229.44, "volume": 10273760.0}, {"date": "2021-06-30", "close": 226.78, "volume": 9348629.0}, {"date": "2021-07-01", "close": 221.87, "volume": 13327740.0}, {"date": "2021-07-02", "close": 217.75, "volume": 12998040.0}, {"date": "2021-07-06", "close": 211.6, "volume": 23719920.0}, {"date": "2021-07-07", "close": 208.0, "volume": 18340420.0}, {"date": "2021-07-08", "close": 199.85, "volume": 33992500.0}, {"date": "2021-07-09", "close": 205.94, "volume": 16911270.0}, {"date": "2021-07-12", "close": 205.48, "volume": 11259480.0}, {"date": "2021-07-13", "close": 209.51, "volume": 17375880.0}, {"date": "2021-07-14", "close": 211.5, "volume": 19484210.0}, {"date": "2021-07-15", "close": 214.76, "volume": 14283580.0}, {"date": "2021-07-16", "close": 212.1, "volume": 11150240.0}, {"date": "2021-07-19", "close": 208.91, "volume": 15865820.0}, {"date": "2021-07-20", "close": 210.59, "volume": 9986819.0}, {"date": "2021-07-21", "close": 211.08, "volume": 7650329.0}, {"date": "2021-07-22", "close": 214.04, "volume": 10563110.0}, {"date": "2021-07-23", "close": 206.53, "volume": 25539860.0}, {"date": "2021-07-26", "close": 191.76, "volume": 55736770.0}, {"date": "2021-07-27", "close": 186.07, "volume": 59265660.0}, {"date": "2021-07-28", "close": 196.01, "volume": 34535180.0}, {"date": "2021-07-29", "close": 197.54, "volume": 23363230.0}, {"date": "2021-07-30", "close": 195.19, "volume": 17250600.0}, {"date": "2021-08-02", "close": 200.09, "volume": 17889190.0}, {"date": "2021-08-03", "close": 197.38, "volume": 20115920.0}, {"date": "2021-08-04", "close": 200.71, "volume": 22327280.0}, {"date": "2021-08-05", "close": 199.28, "volume": 9881409.0}, {"date": "2021-08-06", "close": 196.39, "volume": 11967720.0}, {"date": "2021-08-09", "close": 195.25, "volume": 14657160.0}, {"date": "2021-08-10", "close": 195.73, "volume": 9983680.0}, {"date": "2021-08-11", "close": 194.86, "volume": 8985075.0}, {"date": "2021-08-12", "close": 191.66, "volume": 12885440.0}, {"date": "2021-08-13", "close": 188.62, "volume": 15376980.0}, {"date": "2021-08-16", "close": 182.71, "volume": 21044110.0}, {"date": "2021-08-17", "close": 173.73, "volume": 40557980.0}, {"date": "2021-08-18", "close": 172.35, "volume": 34339830.0}, {"date": "2021-08-19", "close": 160.55, "volume": 66662950.0}, {"date": "2021-08-20", "close": 157.96, "volume": 75948870.0}, {"date": "2021-08-23", "close": 161.06, "volume": 88699150.0}, {"date": "2021-08-24", "close": 171.7, "volume": 62786400.0}, {"date": "2021-08-25", "close": 169.1, "volume": 26055350.0}, {"date": "2021-08-26", "close": 165.24, "volume": 18816500.0}, {"date": "2021-08-27", "close": 159.47, "volume": 31718050.0}, {"date": "2021-08-30", "close": 162.29, "volume": 23769390.0}, {"date": "2021-08-31", "close": 166.99, "volume": 24629110.0}, {"date": "2021-09-01", "close": 173.28, "volume": 29550200.0}, {"date": "2021-09-02", "close": 172.0, "volume": 29374890.0}, {"date": "2021-09-03", "close": 170.3, "volume": 16440500.0}, {"date": "2021-09-07", "close": 175.16, "volume": 24608470.0}, {"date": "2021-09-08", "close": 170.71, "volume": 18993030.0}, {"date": "2021-09-09", "close": 167.32, "volume": 17295800.0}, {"date": "2021-09-10", "close": 168.1, "volume": 15064270.0}, {"date": "2021-09-13", "close": 165.41, "volume": 15458610.0}, {"date": "2021-09-14", "close": 160.15, "volume": 20925920.0}, {"date": "2021-09-15", "close": 157.86, "volume": 31796630.0}, {"date": "2021-09-16", "close": 156.26, "volume": 24358940.0}, {"date": "2021-09-17", "close": 160.05, "volume": 25543290.0}, {"date": "2021-09-20", "close": 151.49, "volume": 36177470.0}, {"date": "2021-09-21", "close": 150.18, "volume": 19494710.0}, {"date": "2021-09-22", "close": 151.89, "volume": 19832040.0}, {"date": "2021-09-23", "close": 151.19, "volume": 24707480.0}, {"date": "2021-09-24", "close": 145.08, "volume": 32067360.0}, {"date": "2021-09-27", "close": 150.18, "volume": 24287440.0}, {"date": "2021-09-28", "close": 152.39, "volume": 26299630.0}, {"date": "2021-09-29", "close": 147.58, "volume": 17361310.0}, {"date": "2021-09-30", "close": 148.05, "volume": 14291490.0}, {"date": "2021-10-01", "close": 144.2, "volume": 20210950.0}, {"date": "2021-10-04", "close": 139.63, "volume": 25218520.0}, {"date": "2021-10-05", "close": 143.14, "volume": 14032090.0}, {"date": "2021-10-06", "close": 144.1, "volume": 14875900.0}, {"date": "2021-10-07", "close": 156.0, "volume": 46035860.0}, {"date": "2021-10-08", "close": 161.52, "volume": 33499200.0}, {"date": "2021-10-11", "close": 163.95, "volume": 42193580.0}, {"date": "2021-10-12", "close": 163.0, "volume": 24512650.0}, {"date": "2021-10-13", "close": 167.4, "volume": 18595000.0}, {"date": "2021-10-14", "close": 166.78, "volume": 17403730.0}, {"date": "2021-10-15", "close": 168.0, "volume": 20762750.0}, {"date": "2021-10-18", "close": 166.82, "volume": 18945870.0}, {"date": "2021-10-19", "close": 177.0, "volume": 33538850.0}, {"date": "2021-10-20", "close": 177.18, "volume": 33714430.0}, {"date": "2021-10-21", "close": 177.42, "volume": 16444000.0}, {"date": "2021-10-22", "close": 177.7, "volume": 20807340.0}, {"date": "2021-10-25", "close": 176.17, "volume": 13119710.0}, {"date": "2021-10-26", "close": 169.99, "volume": 17576990.0}, {"date": "2021-10-27", "close": 169.23, "volume": 11801790.0}, {"date": "2021-10-28", "close": 169.79, "volume": 12440140.0}, {"date": "2021-10-29", "close": 164.94, "volume": 17155370.0}, {"date": "2021-11-01", "close": 170.17, "volume": 17609490.0}, {"date": "2021-11-02", "close": 162.9, "volume": 19072890.0}, {"date": "2021-11-03", "close": 166.24, "volume": 13569680.0}, {"date": "2021-11-04", "close": 164.79, "volume": 16669250.0}, {"date": "2021-11-05", "close": 158.73, "volume": 22098220.0}, {"date": "2021-11-08", "close": 162.16, "volume": 16223100.0}, {"date": "2021-11-09", "close": 160.19, "volume": 14010130.0}, {"date": "2021-11-10", "close": 163.97, "volume": 17216800.0}, {"date": "2021-11-11", "close": 167.85, "volume": 16747450.0}, {"date": "2021-11-12", "close": 166.81, "volume": 13741780.0}, {"date": "2021-11-15", "close": 166.54, "volume": 9655711.0}, {"date": "2021-11-16", "close": 168.43, "volume": 11887510.0}, {"date": "2021-11-17", "close": 161.58, "volume": 18829530.0}, {"date": "2021-11-18", "close": 143.6, "volume": 61571450.0}, {"date": "2021-11-19", "close": 140.34, "volume": 28575740.0}, {"date": "2021-11-22", "close": 136.62, "volume": 26390390.0}, {"date": "2021-11-23", "close": 133.66, "volume": 24102860.0}, {"date": "2021-11-24", "close": 136.52, "volume": 20010440.0}, {"date": "2021-11-26", "close": 133.35, "volume": 14814900.0}, {"date": "2021-11-29", "close": 131.61, "volume": 18648850.0}, {"date": "2021-11-30", "close": 127.53, "volume": 32625450.0}, {"date": "2021-12-01", "close": 122.49, "volume": 29340500.0}, {"date": "2021-12-02", "close": 122.0, "volume": 34478640.0}, {"date": "2021-12-03", "close": 111.96, "volume": 70266470.0}, {"date": "2021-12-06", "close": 123.6, "volume": 43111400.0}, {"date": "2021-12-07", "close": 125.54, "volume": 38542810.0}, {"date": "2021-12-08", "close": 125.08, "volume": 22275030.0}, {"date": "2021-12-09", "close": 123.91, "volume": 23499300.0}, {"date": "2021-12-10", "close": 125.06, "volume": 15008280.0}, {"date": "2021-12-13", "close": 122.24, "volume": 15820490.0}, {"date": "2021-12-14", "close": 126.58, "volume": 17691500.0}, {"date": "2021-12-15", "close": 122.47, "volume": 24893460.0}, {"date": "2021-12-16", "close": 120.25, "volume": 22533390.0}, {"date": "2021-12-17", "close": 122.1, "volume": 19781130.0}, {"date": "2021-12-20", "close": 115.0, "volume": 23970490.0}, {"date": "2021-12-21", "close": 122.98, "volume": 18036280.0}, {"date": "2021-12-22", "close": 117.81, "volume": 24502010.0}, {"date": "2021-12-23", "close": 118.66, "volume": 17563250.0}, {"date": "2021-12-27", "close": 116.59, "volume": 17864370.0}, {"date": "2021-12-28", "close": 114.8, "volume": 17052100.0}, {"date": "2021-12-29", "close": 112.09, "volume": 21100460.0}, {"date": "2021-12-30", "close": 122.99, "volume": 45437130.0}, {"date": "2021-12-31", "close": 118.79, "volume": 24287050.0}, {"date": "2022-01-03", "close": 120.38, "volume": 16789350.0}, {"date": "2022-01-04", "close": 119.56, "volume": 20824000.0}, {"date": "2022-01-05", "close": 121.16, "volume": 36651070.0}, {"date": "2022-01-06", "close": 126.63, "volume": 32045780.0}, {"date": "2022-01-07", "close": 129.81, "volume": 38113000.0}, {"date": "2022-01-10", "close": 128.3, "volume": 23372230.0}, {"date": "2022-01-11", "close": 132.19, "volume": 23616430.0}, {"date": "2022-01-12", "close": 137.41, "volume": 25961080.0}, {"date": "2022-01-13", "close": 131.37, "volume": 19887680.0}, {"date": "2022-01-14", "close": 131.57, "volume": 18614920.0}, {"date": "2022-01-18", "close": 128.6, "volume": 26141710.0}, {"date": "2022-01-19", "close": 127.74, "volume": 14665150.0}, {"date": "2022-01-20", "close": 131.03, "volume": 28966440.0}, {"date": "2022-01-21", "close": 123.23, "volume": 26341430.0}, {"date": "2022-01-24", "close": 120.37, "volume": 28552360.0}, {"date": "2022-01-25", "close": 119.14, "volume": 22224080.0}, {"date": "2022-01-26", "close": 113.37, "volume": 27513220.0}, {"date": "2022-01-27", "close": 111.79, "volume": 21472710.0}, {"date": "2022-01-28", "close": 115.23, "volume": 18892420.0}, {"date": "2022-01-31", "close": 125.79, "volume": 20346450.0}, {"date": "2022-02-01", "close": 127.22, "volume": 15036090.0}, {"date": "2022-02-02", "close": 122.88, "volume": 14050110.0}, {"date": "2022-02-03", "close": 123.47, "volume": 16651450.0}, {"date": "2022-02-04", "close": 122.22, "volume": 13538230.0}, {"date": "2022-02-07", "close": 114.82, "volume": 28589200.0}, {"date": "2022-02-08", "close": 121.9, "volume": 22340510.0}, {"date": "2022-02-09", "close": 126.5, "volume": 18253570.0}, {"date": "2022-02-10", "close": 123.98, "volume": 16116610.0}, {"date": "2022-02-11", "close": 122.25, "volume": 13889860.0}, {"date": "2022-02-14", "close": 121.92, "volume": 13154930.0}, {"date": "2022-02-15", "close": 126.24, "volume": 14634690.0}, {"date": "2022-02-16", "close": 125.56, "volume": 17993290.0}, {"date": "2022-02-17", "close": 124.43, "volume": 15905990.0}, {"date": "2022-02-18", "close": 118.99, "volume": 21201450.0}, {"date": "2022-02-22", "close": 112.93, "volume": 21755080.0}, {"date": "2022-02-23", "close": 109.72, "volume": 24489230.0}, {"date": "2022-02-24", "close": 108.93, "volume": 35294740.0}, {"date": "2022-02-25", "close": 107.94, "volume": 21428380.0}, {"date": "2022-02-28", "close": 105.19, "volume": 23063510.0}, {"date": "2022-03-01", "close": 107.09, "volume": 21218500.0}, {"date": "2022-03-02", "close": 105.42, "volume": 20791840.0}, {"date": "2022-03-03", "close": 102.05, "volume": 21725870.0}, {"date": "2022-03-04", "close": 100.6, "volume": 24591660.0}, {"date": "2022-03-07", "close": 98.66, "volume": 20679440.0}, {"date": "2022-03-08", "close": 97.5, "volume": 23275460.0}, {"date": "2022-03-09", "close": 100.93, "volume": 20853630.0}, {"date": "2022-03-10", "close": 92.92, "volume": 37671160.0}, {"date": "2022-03-11", "close": 86.71, "volume": 39341800.0}, {"date": "2022-03-14", "close": 77.76, "volume": 69992640.0}, {"date": "2022-03-15", "close": 76.76, "volume": 86209270.0}, {"date": "2022-03-16", "close": 104.98, "volume": 159834300.0}, {"date": "2022-03-17", "close": 100.37, "volume": 80663210.0}, {"date": "2022-03-18", "close": 108.3, "volume": 83781780.0}, {"date": "2022-03-21", "close": 103.59, "volume": 58882860.0}, {"date": "2022-03-22", "close": 114.99, "volume": 88193400.0}, {"date": "2022-03-23", "close": 117.24, "volume": 81605670.0}, {"date": "2022-03-24", "close": 115.15, "volume": 55850180.0}, {"date": "2022-03-25", "close": 112.99, "volume": 42396480.0}, {"date": "2022-03-28", "close": 115.09, "volume": 30168020.0}, {"date": "2022-03-29", "close": 116.71, "volume": 28060920.0}, {"date": "2022-03-30", "close": 116.58, "volume": 28381710.0}, {"date": "2022-03-31", "close": 108.8, "volume": 31240220.0}, {"date": "2022-04-01", "close": 110.2, "volume": 55873020.0}, {"date": "2022-04-04", "close": 117.5, "volume": 39118590.0}, {"date": "2022-04-05", "close": 111.0, "volume": 35226040.0}, {"date": "2022-04-06", "close": 107.68, "volume": 23739790.0}, {"date": "2022-04-07", "close": 104.27, "volume": 26814260.0}, {"date": "2022-04-08", "close": 103.53, "volume": 20814870.0}, {"date": "2022-04-11", "close": 101.55, "volume": 23504130.0}, {"date": "2022-04-12", "close": 99.75, "volume": 23953620.0}, {"date": "2022-04-13", "close": 100.03, "volume": 18330410.0}, {"date": "2022-04-14", "close": 95.49, "volume": 20931240.0}, {"date": "2022-04-18", "close": 94.71, "volume": 19159170.0}, {"date": "2022-04-19", "close": 93.5, "volume": 23869960.0}, {"date": "2022-04-20", "close": 89.41, "volume": 20949710.0}, {"date": "2022-04-21", "close": 85.99, "volume": 25639030.0}, {"date": "2022-04-22", "close": 86.49, "volume": 25130270.0}, {"date": "2022-04-25", "close": 85.84, "volume": 24673980.0}, {"date": "2022-04-26", "close": 83.99, "volume": 21194570.0}, {"date": "2022-04-27", "close": 88.32, "volume": 29351560.0}, {"date": "2022-04-28", "close": 90.91, "volume": 17707500.0}, {"date": "2022-04-29", "close": 97.09, "volume": 44933350.0}, {"date": "2022-05-02", "close": 101.21, "volume": 25479550.0}, {"date": "2022-05-03", "close": 100.38, "volume": 15216110.0}, {"date": "2022-05-04", "close": 101.41, "volume": 17740620.0}, {"date": "2022-05-05", "close": 94.64, "volume": 18673100.0}, {"date": "2022-05-06", "close": 90.05, "volume": 18568580.0}, {"date": "2022-05-09", "close": 84.84, "volume": 23338570.0}, {"date": "2022-05-10", "close": 84.57, "volume": 23400880.0}, {"date": "2022-05-11", "close": 81.73, "volume": 24962410.0}, {"date": "2022-05-12", "close": 81.09, "volume": 23833080.0}, {"date": "2022-05-13", "close": 87.99, "volume": 20078380.0}, {"date": "2022-05-16", "close": 86.48, "volume": 19644810.0}, {"date": "2022-05-17", "close": 91.99, "volume": 27330330.0}, {"date": "2022-05-18", "close": 87.31, "volume": 18991270.0}, {"date": "2022-05-19", "close": 87.69, "volume": 20776430.0}, {"date": "2022-05-20", "close": 86.79, "volume": 21020830.0}, {"date": "2022-05-23", "close": 87.23, "volume": 13998250.0}, {"date": "2022-05-24", "close": 82.47, "volume": 15214410.0}, {"date": "2022-05-25", "close": 82.31, "volume": 23093700.0}, {"date": "2022-05-26", "close": 94.48, "volume": 50825030.0}, {"date": "2022-05-27", "close": 93.41, "volume": 26715970.0}, {"date": "2022-05-31", "close": 96.05, "volume": 33790020.0}, {"date": "2022-06-01", "close": 93.38, "volume": 23730920.0}, {"date": "2022-06-02", "close": 97.5, "volume": 23228130.0}, {"date": "2022-06-03", "close": 93.21, "volume": 15855930.0}, {"date": "2022-06-06", "close": 99.01, "volume": 37287190.0}, {"date": "2022-06-07", "close": 104.32, "volume": 35958730.0}, {"date": "2022-06-08", "close": 119.62, "volume": 92336980.0}, {"date": "2022-06-09", "close": 109.9, "volume": 72637210.0}, {"date": "2022-06-10", "close": 109.84, "volume": 49897030.0}, {"date": "2022-06-13", "close": 98.52, "volume": 36396680.0}, {"date": "2022-06-14", "close": 105.23, "volume": 28567490.0}, {"date": "2022-06-15", "close": 108.03, "volume": 24026060.0}, {"date": "2022-06-16", "close": 101.45, "volume": 22357760.0}, {"date": "2022-06-17", "close": 102.24, "volume": 73019300.0}, {"date": "2022-06-21", "close": 106.39, "volume": 33974970.0}, {"date": "2022-06-22", "close": 105.15, "volume": 24264480.0}, {"date": "2022-06-23", "close": 112.11, "volume": 33228160.0}, {"date": "2022-06-24", "close": 117.62, "volume": 27029850.0}, {"date": "2022-06-27", "close": 118.73, "volume": 21724330.0}, {"date": "2022-06-28", "close": 116.76, "volume": 18678980.0}, {"date": "2022-06-29", "close": 116.03, "volume": 13793930.0}, {"date": "2022-06-30", "close": 113.68, "volume": 13836210.0}, {"date": "2022-07-01", "close": 116.0, "volume": 16679400.0}, {"date": "2022-07-05", "close": 120.13, "volume": 21017800.0}, {"date": "2022-07-06", "close": 119.12, "volume": 20222720.0}, {"date": "2022-07-07", "close": 122.39, "volume": 24202040.0}, {"date": "2022-07-08", "close": 120.9, "volume": 27221430.0}, {"date": "2022-07-11", "close": 109.57, "volume": 31296870.0}, {"date": "2022-07-12", "close": 109.21, "volume": 22318510.0}, {"date": "2022-07-13", "close": 109.1, "volume": 16861430.0}, {"date": "2022-07-14", "close": 103.76, "volume": 35314900.0}, {"date": "2022-07-15", "close": 102.44, "volume": 33572300.0}, {"date": "2022-07-18", "close": 103.14, "volume": 20503350.0}, {"date": "2022-07-19", "close": 104.75, "volume": 19842520.0}, {"date": "2022-07-20", "close": 103.96, "volume": 21897870.0}, {"date": "2022-07-21", "close": 105.13, "volume": 17865510.0}, {"date": "2022-07-22", "close": 100.61, "volume": 18819830.0}, {"date": "2022-07-25", "close": 101.06, "volume": 16604300.0}, {"date": "2022-07-26", "close": 101.44, "volume": 28004260.0}, {"date": "2022-07-27", "close": 102.78, "volume": 19366620.0}, {"date": "2022-07-28", "close": 100.55, "volume": 33875400.0}, {"date": "2022-07-29", "close": 89.37, "volume": 59201760.0}, {"date": "2022-08-01", "close": 90.34, "volume": 36050930.0}, {"date": "2022-08-02", "close": 92.62, "volume": 34430520.0}, {"date": "2022-08-03", "close": 95.72, "volume": 23921690.0}, {"date": "2022-08-04", "close": 97.43, "volume": 42517830.0}, {"date": "2022-08-05", "close": 92.56, "volume": 27206130.0}, {"date": "2022-08-08", "close": 90.84, "volume": 16194090.0}, {"date": "2022-08-09", "close": 91.19, "volume": 16744910.0}, {"date": "2022-08-10", "close": 92.43, "volume": 17855370.0}, {"date": "2022-08-11", "close": 94.87, "volume": 17521230.0}, {"date": "2022-08-12", "close": 94.77, "volume": 17846430.0}, {"date": "2022-08-15", "close": 94.2, "volume": 14425110.0}, {"date": "2022-08-16", "close": 92.65, "volume": 12003160.0}, {"date": "2022-08-17", "close": 89.77, "volume": 14491460.0}, {"date": "2022-08-18", "close": 90.74, "volume": 13418560.0}, {"date": "2022-08-19", "close": 89.63, "volume": 12364340.0}, {"date": "2022-08-22", "close": 90.03, "volume": 15545030.0}, {"date": "2022-08-23", "close": 89.83, "volume": 17345880.0}, {"date": "2022-08-24", "close": 92.52, "volume": 22808330.0}, {"date": "2022-08-25", "close": 99.89, "volume": 39170610.0}, {"date": "2022-08-26", "close": 98.0, "volume": 45773440.0}, {"date": "2022-08-29", "close": 96.6, "volume": 18323470.0}, {"date": "2022-08-30", "close": 93.84, "volume": 17865790.0}, {"date": "2022-08-31", "close": 95.41, "volume": 16169040.0}, {"date": "2022-09-01", "close": 93.71, "volume": 11929080.0}, {"date": "2022-09-02", "close": 91.8, "volume": 12378940.0}, {"date": "2022-09-06", "close": 88.45, "volume": 15573460.0}, {"date": "2022-09-07", "close": 90.6, "volume": 12753290.0}, {"date": "2022-09-08", "close": 89.52, "volume": 13291750.0}, {"date": "2022-09-09", "close": 92.14, "volume": 10759200.0}, {"date": "2022-09-12", "close": 94.69, "volume": 15604000.0}, {"date": "2022-09-13", "close": 89.47, "volume": 21149820.0}, {"date": "2022-09-14", "close": 88.92, "volume": 10843630.0}, {"date": "2022-09-15", "close": 88.83, "volume": 12188850.0}, {"date": "2022-09-16", "close": 86.43, "volume": 18751510.0}, {"date": "2022-09-19", "close": 87.66, "volume": 12822130.0}, {"date": "2022-09-20", "close": 85.8, "volume": 19129020.0}, {"date": "2022-09-21", "close": 81.6, "volume": 23847350.0}, {"date": "2022-09-22", "close": 80.71, "volume": 19141220.0}, {"date": "2022-09-23", "close": 78.8, "volume": 20492120.0}, {"date": "2022-09-26", "close": 78.91, "volume": 17880570.0}, {"date": "2022-09-27", "close": 77.87, "volume": 16975110.0}, {"date": "2022-09-28", "close": 80.99, "volume": 20725410.0}, {"date": "2022-09-29", "close": 79.06, "volume": 17913630.0}, {"date": "2022-09-30", "close": 79.99, "volume": 17116870.0}, {"date": "2022-10-03", "close": 80.45, "volume": 13249570.0}, {"date": "2022-10-04", "close": 84.11, "volume": 18251990.0}, {"date": "2022-10-05", "close": 84.39, "volume": 13193990.0}, {"date": "2022-10-06", "close": 84.32, "volume": 11583630.0}, {"date": "2022-10-07", "close": 81.24, "volume": 11632450.0}, {"date": "2022-10-10", "close": 79.24, "volume": 14070870.0}, {"date": "2022-10-11", "close": 75.37, "volume": 18387950.0}, {"date": "2022-10-12", "close": 75.73, "volume": 13247870.0}, {"date": "2022-10-13", "close": 75.01, "volume": 17563440.0}, {"date": "2022-10-14", "close": 73.02, "volume": 13697590.0}, {"date": "2022-10-17", "close": 76.77, "volume": 14487400.0}, {"date": "2022-10-18", "close": 76.34, "volume": 14970560.0}, {"date": "2022-10-19", "close": 71.27, "volume": 23094470.0}, {"date": "2022-10-20", "close": 72.02, "volume": 19173390.0}, {"date": "2022-10-21", "close": 72.18, "volume": 19526820.0}, {"date": "2022-10-24", "close": 63.15, "volume": 101023200.0}, {"date": "2022-10-25", "close": 63.22, "volume": 69302370.0}, {"date": "2022-10-26", "close": 68.51, "volume": 53063310.0}, {"date": "2022-10-27", "close": 65.84, "volume": 25812650.0}, {"date": "2022-10-28", "close": 63.74, "volume": 28638000.0}, {"date": "2022-10-31", "close": 63.58, "volume": 20645270.0}, {"date": "2022-11-01", "close": 65.86, "volume": 27257000.0}, {"date": "2022-11-02", "close": 64.7, "volume": 28298090.0}, {"date": "2022-11-03", "close": 65.21, "volume": 23360520.0}, {"date": "2022-11-04", "close": 69.81, "volume": 50595580.0}, {"date": "2022-11-07", "close": 69.71, "volume": 26087640.0}, {"date": "2022-11-08", "close": 68.13, "volume": 23870180.0}, {"date": "2022-11-09", "close": 64.84, "volume": 22099340.0}, {"date": "2022-11-10", "close": 69.77, "volume": 28757180.0}, {"date": "2022-11-11", "close": 70.77, "volume": 38723360.0}, {"date": "2022-11-14", "close": 71.33, "volume": 30310710.0}, {"date": "2022-11-15", "close": 79.3, "volume": 53150490.0}, {"date": "2022-11-16", "close": 78.16, "volume": 26637350.0}, {"date": "2022-11-17", "close": 84.26, "volume": 62050580.0}, {"date": "2022-11-18", "close": 80.48, "volume": 29528330.0}, {"date": "2022-11-21", "close": 76.93, "volume": 19005150.0}, {"date": "2022-11-22", "close": 75.99, "volume": 20694110.0}, {"date": "2022-11-23", "close": 78.5, "volume": 19032680.0}, {"date": "2022-11-25", "close": 75.5, "volume": 13036880.0}, {"date": "2022-11-28", "close": 75.88, "volume": 19119390.0}, {"date": "2022-11-29", "close": 79.86, "volume": 24178080.0}, {"date": "2022-11-30", "close": 87.56, "volume": 60169610.0}, {"date": "2022-12-01", "close": 85.94, "volume": 20243020.0}, {"date": "2022-12-02", "close": 90.06, "volume": 35042630.0}, {"date": "2022-12-05", "close": 90.52, "volume": 30929820.0}, {"date": "2022-12-06", "close": 91.45, "volume": 26675730.0}, {"date": "2022-12-07", "close": 88.33, "volume": 19507400.0}, {"date": "2022-12-08", "close": 94.17, "volume": 29241460.0}, {"date": "2022-12-09", "close": 91.34, "volume": 15452120.0}, {"date": "2022-12-12", "close": 89.41, "volume": 15190210.0}, {"date": "2022-12-13", "close": 91.41, "volume": 21150560.0}, {"date": "2022-12-14", "close": 90.91, "volume": 15575490.0}, {"date": "2022-12-15", "close": 86.21, "volume": 30419400.0}, {"date": "2022-12-16", "close": 86.79, "volume": 25084560.0}, {"date": "2022-12-19", "close": 87.16, "volume": 20737010.0}, {"date": "2022-12-20", "close": 85.92, "volume": 15315430.0}, {"date": "2022-12-21", "close": 87.81, "volume": 18212850.0}, {"date": "2022-12-22", "close": 87.97, "volume": 16004790.0}, {"date": "2022-12-23", "close": 85.65, "volume": 17949300.0}, {"date": "2022-12-27", "close": 89.86, "volume": 22959940.0}, {"date": "2022-12-28", "close": 87.2, "volume": 16268790.0}, {"date": "2022-12-29", "close": 89.13, "volume": 12535410.0}, {"date": "2022-12-30", "close": 88.09, "volume": 11926710.0}, {"date": "2023-01-03", "close": 91.98, "volume": 27891040.0}, {"date": "2023-01-04", "close": 103.92, "volume": 53291750.0}, {"date": "2023-01-05", "close": 104.58, "volume": 30400380.0}, {"date": "2023-01-06", "close": 107.4, "volume": 21072360.0}, {"date": "2023-01-09", "close": 110.83, "volume": 42085270.0}, {"date": "2023-01-10", "close": 114.88, "volume": 33478580.0}, {"date": "2023-01-11", "close": 115.02, "volume": 22804410.0}, {"date": "2023-01-12", "close": 113.15, "volume": 16590600.0}, {"date": "2023-01-13", "close": 117.01, "volume": 25615110.0}, {"date": "2023-01-17", "close": 115.19, "volume": 16945560.0}, {"date": "2023-01-18", "close": 113.22, "volume": 15347920.0}, {"date": "2023-01-19", "close": 116.58, "volume": 18489930.0}, {"date": "2023-01-20", "close": 119.86, "volume": 18342690.0}, {"date": "2023-01-23", "close": 119.53, "volume": 13590220.0}, {"date": "2023-01-24", "close": 119.44, "volume": 7807114.0}, {"date": "2023-01-25", "close": 120.25, "volume": 9704954.0}, {"date": "2023-01-26", "close": 120.57, "volume": 11170980.0}, {"date": "2023-01-27", "close": 118.38, "volume": 18027370.0}, {"date": "2023-01-30", "close": 111.2, "volume": 21918220.0}, {"date": "2023-01-31", "close": 110.2, "volume": 15329980.0}, {"date": "2023-02-01", "close": 112.82, "volume": 16623000.0}, {"date": "2023-02-02", "close": 109.74, "volume": 23396930.0}, {"date": "2023-02-03", "close": 106.33, "volume": 15982160.0}, {"date": "2023-02-06", "close": 105.45, "volume": 15337480.0}, {"date": "2023-02-07", "close": 105.5, "volume": 16861660.0}, {"date": "2023-02-08", "close": 105.11, "volume": 14329490.0}, {"date": "2023-02-09", "close": 108.46, "volume": 16281300.0}, {"date": "2023-02-10", "close": 103.65, "volume": 18776040.0}, {"date": "2023-02-13", "close": 104.79, "volume": 17577830.0}, {"date": "2023-02-14", "close": 104.22, "volume": 12978400.0}, {"date": "2023-02-15", "close": 103.08, "volume": 18910240.0}, {"date": "2023-02-16", "close": 103.11, "volume": 21747090.0}, {"date": "2023-02-17", "close": 100.01, "volume": 18121640.0}, {"date": "2023-02-21", "close": 95.1, "volume": 27172730.0}, {"date": "2023-02-22", "close": 94.78, "volume": 24484020.0}, {"date": "2023-02-23", "close": 94.16, "volume": 40482950.0}, {"date": "2023-02-24", "close": 89.0, "volume": 36174520.0}, {"date": "2023-02-27", "close": 89.25, "volume": 25840000.0}, {"date": "2023-02-28", "close": 87.79, "volume": 24597160.0}, {"date": "2023-03-01", "close": 89.95, "volume": 35434900.0}, {"date": "2023-03-02", "close": 89.75, "volume": 25691770.0}, {"date": "2023-03-03", "close": 89.7, "volume": 25834350.0}, {"date": "2023-03-06", "close": 89.62, "volume": 16983870.0}, {"date": "2023-03-07", "close": 88.73, "volume": 14514660.0}, {"date": "2023-03-08", "close": 86.95, "volume": 14721540.0}, {"date": "2023-03-09", "close": 83.37, "volume": 24327740.0}, {"date": "2023-03-10", "close": 82.96, "volume": 18123070.0}, {"date": "2023-03-13", "close": 82.9, "volume": 17848340.0}, {"date": "2023-03-14", "close": 83.85, "volume": 20126120.0}, {"date": "2023-03-15", "close": 81.51, "volume": 21025310.0}, {"date": "2023-03-16", "close": 82.22, "volume": 22922970.0}, {"date": "2023-03-17", "close": 81.67, "volume": 23711140.0}, {"date": "2023-03-20", "close": 81.0, "volume": 19536500.0}, {"date": "2023-03-21", "close": 83.7, "volume": 16529400.0}, {"date": "2023-03-22", "close": 83.65, "volume": 21204670.0}, {"date": "2023-03-23", "close": 86.52, "volume": 26861430.0}, {"date": "2023-03-24", "close": 86.9, "volume": 20349650.0}, {"date": "2023-03-27", "close": 86.12, "volume": 18258300.0}, {"date": "2023-03-28", "close": 98.4, "volume": 118875200.0}, {"date": "2023-03-29", "close": 99.92, "volume": 53695030.0}, {"date": "2023-03-30", "close": 103.38, "volume": 57780700.0}, {"date": "2023-03-31", "close": 102.18, "volume": 28382580.0}, {"date": "2023-04-03", "close": 98.39, "volume": 26888140.0}, {"date": "2023-04-04", "close": 100.72, "volume": 26868410.0}, {"date": "2023-04-05", "close": 98.55, "volume": 20117750.0}, {"date": "2023-04-06", "close": 102.74, "volume": 26849220.0}, {"date": "2023-04-10", "close": 101.54, "volume": 16308330.0}, {"date": "2023-04-11", "close": 99.76, "volume": 19017680.0}, {"date": "2023-04-12", "close": 93.84, "volume": 35516000.0}, {"date": "2023-04-13", "close": 96.17, "volume": 24231740.0}, {"date": "2023-04-14", "close": 94.55, "volume": 14098700.0}, {"date": "2023-04-17", "close": 96.42, "volume": 15714120.0}, {"date": "2023-04-18", "close": 95.49, "volume": 20672320.0}, {"date": "2023-04-19", "close": 93.49, "volume": 18985230.0}, {"date": "2023-04-20", "close": 90.74, "volume": 25533870.0}, {"date": "2023-04-21", "close": 89.13, "volume": 23097340.0}, {"date": "2023-04-24", "close": 86.89, "volume": 22757090.0}, {"date": "2023-04-25", "close": 82.92, "volume": 36441350.0}, {"date": "2023-04-26", "close": 82.82, "volume": 24983000.0}, {"date": "2023-04-27", "close": 84.47, "volume": 24506830.0}, {"date": "2023-04-28", "close": 84.69, "volume": 18109260.0}, {"date": "2023-05-01", "close": 84.16, "volume": 12909250.0}, {"date": "2023-05-02", "close": 81.53, "volume": 20689480.0}, {"date": "2023-05-03", "close": 81.48, "volume": 17759400.0}, {"date": "2023-05-04", "close": 82.49, "volume": 23773830.0}, {"date": "2023-05-05", "close": 83.22, "volume": 17527620.0}, {"date": "2023-05-08", "close": 83.31, "volume": 17392860.0}, {"date": "2023-05-09", "close": 82.22, "volume": 13457350.0}, {"date": "2023-05-10", "close": 82.95, "volume": 16868060.0}, {"date": "2023-05-11", "close": 87.89, "volume": 28104160.0}, {"date": "2023-05-12", "close": 85.34, "volume": 19042790.0}, {"date": "2023-05-15", "close": 88.34, "volume": 23691180.0}, {"date": "2023-05-16", "close": 88.76, "volume": 18177860.0}, {"date": "2023-05-17", "close": 90.68, "volume": 27670690.0}, {"date": "2023-05-18", "close": 85.77, "volume": 60258610.0}, {"date": "2023-05-19", "close": 83.98, "volume": 21571830.0}, {"date": "2023-05-22", "close": 86.1, "volume": 16951330.0}, {"date": "2023-05-23", "close": 82.88, "volume": 19917790.0}, {"date": "2023-05-24", "close": 81.21, "volume": 17045800.0}, {"date": "2023-05-25", "close": 78.78, "volume": 21811560.0}, {"date": "2023-05-26", "close": 80.97, "volume": 16419960.0}, {"date": "2023-05-30", "close": 78.67, "volume": 21209570.0}, {"date": "2023-05-31", "close": 79.55, "volume": 16206280.0}, {"date": "2023-06-01", "close": 83.0, "volume": 23217610.0}, {"date": "2023-06-02", "close": 84.27, "volume": 17616090.0}, {"date": "2023-06-05", "close": 84.4, "volume": 8204016.0}, {"date": "2023-06-06", "close": 86.7, "volume": 18451960.0}, {"date": "2023-06-07", "close": 85.28, "volume": 12886680.0}, {"date": "2023-06-08", "close": 86.14, "volume": 11280950.0}, {"date": "2023-06-09", "close": 85.5, "volume": 12903410.0}, {"date": "2023-06-12", "close": 85.86, "volume": 11575890.0}, {"date": "2023-06-13", "close": 87.51, "volume": 16814140.0}, {"date": "2023-06-14", "close": 89.36, "volume": 21519340.0}, {"date": "2023-06-15", "close": 92.2, "volume": 26570480.0}, {"date": "2023-06-16", "close": 92.1, "volume": 25087710.0}, {"date": "2023-06-20", "close": 87.93, "volume": 23382870.0}, {"date": "2023-06-21", "close": 86.77, "volume": 15159910.0}, {"date": "2023-06-22", "close": 86.89, "volume": 10272700.0}, {"date": "2023-06-23", "close": 84.92, "volume": 14907130.0}, {"date": "2023-06-26", "close": 85.47, "volume": 10808690.0}, {"date": "2023-06-27", "close": 87.13, "volume": 13994520.0}, {"date": "2023-06-28", "close": 84.59, "volume": 14113820.0}, {"date": "2023-06-29", "close": 83.55, "volume": 13362550.0}, {"date": "2023-06-30", "close": 83.35, "volume": 12174290.0}, {"date": "2023-07-03", "close": 84.07, "volume": 11514390.0}, {"date": "2023-07-05", "close": 84.3, "volume": 11203850.0}, {"date": "2023-07-06", "close": 83.84, "volume": 12943670.0}, {"date": "2023-07-07", "close": 90.55, "volume": 46992150.0}, {"date": "2023-07-10", "close": 90.56, "volume": 25401780.0}, {"date": "2023-07-11", "close": 91.79, "volume": 20768840.0}, {"date": "2023-07-12", "close": 94.0, "volume": 24161380.0}, {"date": "2023-07-13", "close": 96.61, "volume": 24021400.0}, {"date": "2023-07-14", "close": 94.56, "volume": 18897110.0}, {"date": "2023-07-17", "close": 93.41, "volume": 17317290.0}, {"date": "2023-07-18", "close": 91.2, "volume": 20249720.0}, {"date": "2023-07-19", "close": 92.09, "volume": 17228060.0}, {"date": "2023-07-20", "close": 91.9, "volume": 14752970.0}, {"date": "2023-07-21", "close": 92.17, "volume": 13899060.0}, {"date": "2023-07-24", "close": 96.35, "volume": 33376080.0}, {"date": "2023-07-25", "close": 94.98, "volume": 25827320.0}, {"date": "2023-07-26", "close": 97.14, "volume": 15833420.0}, {"date": "2023-07-27", "close": 95.44, "volume": 18685520.0}, {"date": "2023-07-28", "close": 100.55, "volume": 31956520.0}, {"date": "2023-07-31", "close": 102.16, "volume": 17726470.0}, {"date": "2023-08-01", "close": 100.1, "volume": 14418440.0}, {"date": "2023-08-02", "close": 95.07, "volume": 19452330.0}, {"date": "2023-08-03", "close": 97.58, "volume": 15462660.0}, {"date": "2023-08-04", "close": 96.9, "volume": 13477300.0}, {"date": "2023-08-07", "close": 96.56, "volume": 13893860.0}, {"date": "2023-08-08", "close": 94.22, "volume": 13504740.0}, {"date": "2023-08-09", "close": 94.85, "volume": 18640070.0}, {"date": "2023-08-10", "close": 99.21, "volume": 53193100.0}, {"date": "2023-08-11", "close": 95.72, "volume": 25222750.0}, {"date": "2023-08-14", "close": 93.46, "volume": 17580970.0}, {"date": "2023-08-15", "close": 91.59, "volume": 14756290.0}, {"date": "2023-08-16", "close": 89.12, "volume": 23292420.0}, {"date": "2023-08-17", "close": 90.65, "volume": 15732320.0}, {"date": "2023-08-18", "close": 88.03, "volume": 20424820.0}, {"date": "2023-08-21", "close": 88.57, "volume": 14167290.0}, {"date": "2023-08-22", "close": 88.08, "volume": 11611580.0}, {"date": "2023-08-23", "close": 89.84, "volume": 12185730.0}, {"date": "2023-08-24", "close": 89.11, "volume": 10684540.0}, {"date": "2023-08-25", "close": 89.82, "volume": 11382200.0}, {"date": "2023-08-28", "close": 92.24, "volume": 14613750.0}, {"date": "2023-08-29", "close": 94.03, "volume": 16927980.0}, {"date": "2023-08-30", "close": 93.65, "volume": 13779900.0}, {"date": "2023-08-31", "close": 92.9, "volume": 13332430.0}, {"date": "2023-09-01", "close": 95.01, "volume": 17470360.0}, {"date": "2023-09-05", "close": 94.65, "volume": 10097590.0}, {"date": "2023-09-06", "close": 94.45, "volume": 10123600.0}, {"date": "2023-09-07", "close": 89.97, "volume": 18667210.0}, {"date": "2023-09-08", "close": 90.05, "volume": 10343580.0}, {"date": "2023-09-11", "close": 88.71, "volume": 15773510.0}, {"date": "2023-09-12", "close": 88.3, "volume": 10262470.0}, {"date": "2023-09-13", "close": 87.64, "volume": 10634900.0}, {"date": "2023-09-14", "close": 88.0, "volume": 8643075.0}, {"date": "2023-09-15", "close": 87.07, "volume": 10147650.0}, {"date": "2023-09-18", "close": 87.02, "volume": 9291628.0}, {"date": "2023-09-19", "close": 87.11, "volume": 9247017.0}, {"date": "2023-09-20", "close": 85.74, "volume": 9228231.0}, {"date": "2023-09-21", "close": 84.11, "volume": 10638860.0}, {"date": "2023-09-22", "close": 88.3, "volume": 22469600.0}, {"date": "2023-09-25", "close": 87.22, "volume": 9897193.0}, {"date": "2023-09-26", "close": 85.91, "volume": 9666610.0}, {"date": "2023-09-27", "close": 86.19, "volume": 7233891.0}, {"date": "2023-09-28", "close": 85.54, "volume": 10093640.0}, {"date": "2023-09-29", "close": 86.74, "volume": 9654824.0}, {"date": "2023-10-02", "close": 86.53, "volume": 8209831.0}, {"date": "2023-10-03", "close": 84.54, "volume": 11448820.0}, {"date": "2023-10-04", "close": 84.08, "volume": 8904691.0}, {"date": "2023-10-05", "close": 83.67, "volume": 10334540.0}, {"date": "2023-10-06", "close": 86.06, "volume": 13423650.0}, {"date": "2023-10-09", "close": 84.85, "volume": 10880040.0}, {"date": "2023-10-10", "close": 87.17, "volume": 13557780.0}, {"date": "2023-10-11", "close": 87.78, "volume": 11111520.0}, {"date": "2023-10-12", "close": 84.51, "volume": 16158060.0}, {"date": "2023-10-13", "close": 84.02, "volume": 10333070.0}, {"date": "2023-10-16", "close": 84.31, "volume": 10075340.0}, {"date": "2023-10-17", "close": 83.91, "volume": 8270035.0}, {"date": "2023-10-18", "close": 83.01, "volume": 9321627.0}, {"date": "2023-10-19", "close": 81.61, "volume": 12624120.0}, {"date": "2023-10-20", "close": 79.94, "volume": 14636220.0}, {"date": "2023-10-23", "close": 80.51, "volume": 12715190.0}, {"date": "2023-10-24", "close": 82.87, "volume": 17925850.0}, {"date": "2023-10-25", "close": 81.03, "volume": 11390180.0}, {"date": "2023-10-26", "close": 82.51, "volume": 13010370.0}, {"date": "2023-10-27", "close": 82.82, "volume": 10795600.0}, {"date": "2023-10-30", "close": 83.14, "volume": 8980455.0}, {"date": "2023-10-31", "close": 82.54, "volume": 12094310.0}, {"date": "2023-11-01", "close": 82.48, "volume": 9549988.0}, {"date": "2023-11-02", "close": 83.41, "volume": 10606320.0}, {"date": "2023-11-03", "close": 85.31, "volume": 15148300.0}, {"date": "2023-11-06", "close": 85.36, "volume": 9786396.0}, {"date": "2023-11-07", "close": 85.41, "volume": 8829376.0}, {"date": "2023-11-08", "close": 84.8, "volume": 8154582.0}, {"date": "2023-11-09", "close": 82.73, "volume": 10885070.0}, {"date": "2023-11-10", "close": 82.75, "volume": 9797571.0}, {"date": "2023-11-13", "close": 82.26, "volume": 11236850.0}, {"date": "2023-11-14", "close": 83.87, "volume": 20897620.0}, {"date": "2023-11-15", "close": 87.07, "volume": 28991020.0}, {"date": "2023-11-16", "close": 79.11, "volume": 63008530.0}, {"date": "2023-11-17", "close": 77.6, "volume": 35580410.0}, {"date": "2023-11-20", "close": 78.46, "volume": 31564890.0}, {"date": "2023-11-21", "close": 78.94, "volume": 20525450.0}, {"date": "2023-11-22", "close": 78.96, "volume": 18982120.0}, {"date": "2023-11-24", "close": 78.49, "volume": 12251660.0}, {"date": "2023-11-27", "close": 77.53, "volume": 18248170.0}, {"date": "2023-11-28", "close": 76.74, "volume": 23682170.0}, {"date": "2023-11-29", "close": 74.67, "volume": 30969100.0}, {"date": "2023-11-30", "close": 74.88, "volume": 17884210.0}, {"date": "2023-12-01", "close": 73.99, "volume": 27998600.0}, {"date": "2023-12-04", "close": 73.03, "volume": 21074950.0}, {"date": "2023-12-05", "close": 72.38, "volume": 19128980.0}, {"date": "2023-12-06", "close": 71.49, "volume": 30394400.0}, {"date": "2023-12-07", "close": 72.33, "volume": 18966690.0}, {"date": "2023-12-08", "close": 72.14, "volume": 16914760.0}, {"date": "2023-12-11", "close": 71.37, "volume": 19719320.0}, {"date": "2023-12-12", "close": 71.39, "volume": 14725910.0}, {"date": "2023-12-13", "close": 71.46, "volume": 21721640.0}, {"date": "2023-12-14", "close": 72.51, "volume": 25199290.0}, {"date": "2023-12-15", "close": 74.51, "volume": 31327520.0}, {"date": "2023-12-18", "close": 73.84, "volume": 17233510.0}, {"date": "2023-12-19", "close": 75.39, "volume": 20939300.0}, {"date": "2023-12-20", "close": 73.35, "volume": 27540230.0}, {"date": "2023-12-21", "close": 76.26, "volume": 20812090.0}, {"date": "2023-12-22", "close": 75.28, "volume": 20004350.0}, {"date": "2023-12-26", "close": 75.85, "volume": 13121280.0}, {"date": "2023-12-27", "close": 76.11, "volume": 14904480.0}, {"date": "2023-12-28", "close": 77.24, "volume": 18937890.0}, {"date": "2023-12-29", "close": 77.51, "volume": 14094640.0}, {"date": "2024-01-02", "close": 74.76, "volume": 21739600.0}, {"date": "2024-01-03", "close": 76.59, "volume": 24444640.0}, {"date": "2024-01-04", "close": 74.66, "volume": 18454890.0}, {"date": "2024-01-05", "close": 73.01, "volume": 21725170.0}, {"date": "2024-01-08", "close": 72.88, "volume": 21999990.0}, {"date": "2024-01-09", "close": 72.02, "volume": 21451780.0}, {"date": "2024-01-10", "close": 71.41, "volume": 19540000.0}, {"date": "2024-01-11", "close": 72.38, "volume": 18095270.0}, {"date": "2024-01-12", "close": 71.84, "volume": 16147290.0}, {"date": "2024-01-16", "close": 69.46, "volume": 27606900.0}, {"date": "2024-01-17", "close": 68.93, "volume": 22684440.0}, {"date": "2024-01-18", "close": 68.05, "volume": 19306970.0}, {"date": "2024-01-19", "close": 69.42, "volume": 34547700.0}, {"date": "2024-01-22", "close": 68.63, "volume": 27294180.0}, {"date": "2024-01-23", "close": 74.02, "volume": 53017670.0}, {"date": "2024-01-24", "close": 75.2, "volume": 36503320.0}, {"date": "2024-01-25", "close": 73.85, "volume": 23268570.0}, {"date": "2024-01-26", "close": 74.01, "volume": 19418230.0}, {"date": "2024-01-29", "close": 73.58, "volume": 17537440.0}, {"date": "2024-01-30", "close": 72.32, "volume": 17089650.0}, {"date": "2024-01-31", "close": 72.17, "volume": 15743610.0}, {"date": "2024-02-01", "close": 72.46, "volume": 14445830.0}, {"date": "2024-02-02", "close": 71.85, "volume": 18824230.0}, {"date": "2024-02-05", "close": 74.63, "volume": 27721030.0}, {"date": "2024-02-06", "close": 78.23, "volume": 39361020.0}, {"date": "2024-02-07", "close": 73.64, "volume": 53766280.0}, {"date": "2024-02-08", "close": 70.78, "volume": 33070580.0}, {"date": "2024-02-09", "close": 72.02, "volume": 18998380.0}, {"date": "2024-02-12", "close": 73.14, "volume": 18151150.0}, {"date": "2024-02-13", "close": 71.6, "volume": 13560580.0}, {"date": "2024-02-14", "close": 73.39, "volume": 12817470.0}, {"date": "2024-02-15", "close": 73.82, "volume": 12078130.0}, {"date": "2024-02-16", "close": 73.91, "volume": 16393340.0}, {"date": "2024-02-20", "close": 73.14, "volume": 14353320.0}, {"date": "2024-02-21", "close": 75.58, "volume": 23533800.0}, {"date": "2024-02-22", "close": 76.12, "volume": 14836610.0}, {"date": "2024-02-23", "close": 75.96, "volume": 12301720.0}, {"date": "2024-02-26", "close": 76.51, "volume": 13973150.0}, {"date": "2024-02-27", "close": 77.68, "volume": 14490200.0}, {"date": "2024-02-28", "close": 74.59, "volume": 16905340.0}, {"date": "2024-02-29", "close": 74.03, "volume": 12549170.0}, {"date": "2024-03-01", "close": 74.62, "volume": 11980150.0}, {"date": "2024-03-04", "close": 72.0, "volume": 19550070.0}, {"date": "2024-03-05", "close": 72.07, "volume": 15804480.0}, {"date": "2024-03-06", "close": 73.71, "volume": 19785290.0}, {"date": "2024-03-07", "close": 72.54, "volume": 12374680.0}, {"date": "2024-03-08", "close": 73.55, "volume": 16430410.0}, {"date": "2024-03-11", "close": 74.86, "volume": 13510360.0}, {"date": "2024-03-12", "close": 76.06, "volume": 13314720.0}, {"date": "2024-03-13", "close": 76.39, "volume": 15319790.0}, {"date": "2024-03-14", "close": 73.4, "volume": 18923480.0}, {"date": "2024-03-15", "close": 73.42, "volume": 10233670.0}, {"date": "2024-03-18", "close": 73.52, "volume": 8542538.0}, {"date": "2024-03-19", "close": 73.42, "volume": 8164247.0}, {"date": "2024-03-20", "close": 74.18, "volume": 11123240.0}, {"date": "2024-03-21", "close": 73.83, "volume": 11860660.0}, {"date": "2024-03-22", "close": 72.13, "volume": 12771530.0}, {"date": "2024-03-25", "close": 71.46, "volume": 12422140.0}, {"date": "2024-03-26", "close": 71.48, "volume": 10881920.0}, {"date": "2024-03-27", "close": 71.59, "volume": 13281280.0}, {"date": "2024-03-28", "close": 72.36, "volume": 14073410.0}, {"date": "2024-04-01", "close": 73.37, "volume": 14311750.0}, {"date": "2024-04-02", "close": 72.88, "volume": 17290350.0}, {"date": "2024-04-03", "close": 72.44, "volume": 11777910.0}, {"date": "2024-04-04", "close": 71.95, "volume": 11087060.0}, {"date": "2024-04-05", "close": 71.66, "volume": 12260270.0}, {"date": "2024-04-08", "close": 71.71, "volume": 10560050.0}, {"date": "2024-04-09", "close": 72.99, "volume": 14075950.0}, {"date": "2024-04-10", "close": 74.59, "volume": 20572160.0}, {"date": "2024-04-11", "close": 74.85, "volume": 14986820.0}, {"date": "2024-04-12", "close": 71.29, "volume": 18231430.0}, {"date": "2024-04-15", "close": 70.62, "volume": 15903890.0}, {"date": "2024-04-16", "close": 69.61, "volume": 17478880.0}, {"date": "2024-04-17", "close": 68.82, "volume": 12760590.0}, {"date": "2024-04-18", "close": 68.88, "volume": 9491021.0}, {"date": "2024-04-19", "close": 69.07, "volume": 13084100.0}, {"date": "2024-04-22", "close": 70.68, "volume": 15015560.0}, {"date": "2024-04-23", "close": 72.51, "volume": 15268170.0}, {"date": "2024-04-24", "close": 74.63, "volume": 16375160.0}, {"date": "2024-04-25", "close": 75.11, "volume": 11921910.0}, {"date": "2024-04-26", "close": 75.55, "volume": 14216070.0}, {"date": "2024-04-29", "close": 76.41, "volume": 13226200.0}, {"date": "2024-04-30", "close": 74.85, "volume": 12855980.0}, {"date": "2024-05-01", "close": 75.51, "volume": 10568660.0}, {"date": "2024-05-02", "close": 80.33, "volume": 36663860.0}, {"date": "2024-05-03", "close": 81.33, "volume": 19355810.0}, {"date": "2024-05-06", "close": 81.55, "volume": 11826080.0}, {"date": "2024-05-07", "close": 79.37, "volume": 14589100.0}, {"date": "2024-05-08", "close": 78.46, "volume": 11327090.0}, {"date": "2024-05-09", "close": 79.46, "volume": 9627274.0}, {"date": "2024-05-10", "close": 80.04, "volume": 10819570.0}, {"date": "2024-05-13", "close": 84.6, "volume": 32010690.0}, {"date": "2024-05-14", "close": 79.51, "volume": 44687710.0}, {"date": "2024-05-15", "close": 80.99, "volume": 17803260.0}, {"date": "2024-05-16", "close": 86.7, "volume": 47259470.0}, {"date": "2024-05-17", "close": 88.54, "volume": 35152880.0}, {"date": "2024-05-20", "close": 88.28, "volume": 16737220.0}, {"date": "2024-05-21", "close": 86.13, "volume": 16512390.0}, {"date": "2024-05-22", "close": 82.68, "volume": 19717820.0}, {"date": "2024-05-23", "close": 80.8, "volume": 23930260.0}, {"date": "2024-05-24", "close": 81.26, "volume": 41456370.0}, {"date": "2024-05-28", "close": 80.58, "volume": 15211750.0}, {"date": "2024-05-29", "close": 79.06, "volume": 18448530.0}, {"date": "2024-05-30", "close": 79.63, "volume": 13895740.0}, {"date": "2024-05-31", "close": 78.34, "volume": 20023890.0}, {"date": "2024-06-03", "close": 77.9, "volume": 14244430.0}, {"date": "2024-06-04", "close": 78.45, "volume": 10784380.0}, {"date": "2024-06-05", "close": 79.83, "volume": 13716210.0}, {"date": "2024-06-06", "close": 80.01, "volume": 11205280.0}, {"date": "2024-06-07", "close": 78.41, "volume": 12190290.0}, {"date": "2024-06-10", "close": 79.3, "volume": 9490137.0}, {"date": "2024-06-11", "close": 77.9, "volume": 11108400.0}, {"date": "2024-06-12", "close": 78.04, "volume": 12069550.0}, {"date": "2024-06-13", "close": 75.68, "volume": 14026740.0}, {"date": "2024-06-14", "close": 73.35, "volume": 18282710.0}, {"date": "2024-06-17", "close": 74.55, "volume": 13466290.0}, {"date": "2024-06-18", "close": 74.46, "volume": 10305290.0}, {"date": "2024-06-20", "close": 74.35, "volume": 9709377.0}, {"date": "2024-06-21", "close": 73.67, "volume": 10410820.0}, {"date": "2024-06-24", "close": 74.79, "volume": 20134410.0}, {"date": "2024-06-25", "close": 73.79, "volume": 16986440.0}, {"date": "2024-06-26", "close": 74.17, "volume": 7010071.0}, {"date": "2024-06-27", "close": 72.37, "volume": 11865130.0}, {"date": "2024-06-28", "close": 72.0, "volume": 10334970.0}, {"date": "2024-07-01", "close": 72.18, "volume": 9034233.0}, {"date": "2024-07-02", "close": 73.68, "volume": 13419140.0}, {"date": "2024-07-03", "close": 75.57, "volume": 11768520.0}, {"date": "2024-07-05", "close": 74.52, "volume": 14928680.0}, {"date": "2024-07-08", "close": 73.5, "volume": 10919430.0}, {"date": "2024-07-09", "close": 75.7, "volume": 14516560.0}, {"date": "2024-07-10", "close": 76.01, "volume": 12235170.0}, {"date": "2024-07-11", "close": 78.52, "volume": 18896930.0}, {"date": "2024-07-12", "close": 79.65, "volume": 14857250.0}, {"date": "2024-07-15", "close": 78.01, "volume": 12614930.0}, {"date": "2024-07-16", "close": 78.38, "volume": 12304470.0}, {"date": "2024-07-17", "close": 77.04, "volume": 10815550.0}, {"date": "2024-07-18", "close": 76.54, "volume": 11108630.0}, {"date": "2024-07-19", "close": 75.27, "volume": 7557264.0}, {"date": "2024-07-22", "close": 76.64, "volume": 9166842.0}, {"date": "2024-07-23", "close": 76.1, "volume": 7997090.0}, {"date": "2024-07-24", "close": 75.8, "volume": 7924719.0}, {"date": "2024-07-25", "close": 75.4, "volume": 8172638.0}, {"date": "2024-07-26", "close": 76.53, "volume": 10884540.0}, {"date": "2024-07-29", "close": 78.62, "volume": 17364100.0}, {"date": "2024-07-30", "close": 78.0, "volume": 8431939.0}, {"date": "2024-07-31", "close": 78.85, "volume": 12178630.0}, {"date": "2024-08-01", "close": 77.98, "volume": 8559620.0}, {"date": "2024-08-02", "close": 77.45, "volume": 10808670.0}, {"date": "2024-08-05", "close": 76.98, "volume": 16143260.0}, {"date": "2024-08-06", "close": 77.9, "volume": 12128910.0}, {"date": "2024-08-07", "close": 77.83, "volume": 9693911.0}, {"date": "2024-08-08", "close": 80.31, "volume": 14004330.0}, {"date": "2024-08-09", "close": 79.99, "volume": 7755860.0}, {"date": "2024-08-12", "close": 80.91, "volume": 12127710.0}, {"date": "2024-08-13", "close": 81.1, "volume": 9365727.0}, {"date": "2024-08-14", "close": 79.47, "volume": 18058090.0}, {"date": "2024-08-15", "close": 79.54, "volume": 31619350.0}, {"date": "2024-08-16", "close": 83.18, "volume": 25249170.0}, {"date": "2024-08-19", "close": 83.91, "volume": 14750990.0}, {"date": "2024-08-20", "close": 81.04, "volume": 17880060.0}, {"date": "2024-08-21", "close": 83.53, "volume": 14689960.0}, {"date": "2024-08-22", "close": 82.96, "volume": 9728952.0}, {"date": "2024-08-23", "close": 85.41, "volume": 17318000.0}, {"date": "2024-08-26", "close": 81.76, "volume": 29321680.0}, {"date": "2024-08-27", "close": 81.45, "volume": 9026068.0}, {"date": "2024-08-28", "close": 79.62, "volume": 14024410.0}, {"date": "2024-08-29", "close": 81.02, "volume": 14154160.0}, {"date": "2024-08-30", "close": 83.34, "volume": 20027300.0}, {"date": "2024-09-03", "close": 82.27, "volume": 11638190.0}, {"date": "2024-09-04", "close": 82.47, "volume": 11114070.0}, {"date": "2024-09-05", "close": 82.43, "volume": 8461044.0}, {"date": "2024-09-06", "close": 81.18, "volume": 11712670.0}, {"date": "2024-09-09", "close": 81.44, "volume": 10434430.0}, {"date": "2024-09-10", "close": 83.8, "volume": 15327770.0}, {"date": "2024-09-11", "close": 84.81, "volume": 11551730.0}, {"date": "2024-09-12", "close": 85.49, "volume": 10781340.0}, {"date": "2024-09-13", "close": 84.69, "volume": 8985457.0}, {"date": "2024-09-16", "close": 83.6, "volume": 11298240.0}, {"date": "2024-09-17", "close": 84.7, "volume": 10113890.0}, {"date": "2024-09-18", "close": 84.42, "volume": 7858842.0}, {"date": "2024-09-19", "close": 88.49, "volume": 18618350.0}, {"date": "2024-09-20", "close": 88.29, "volume": 12277040.0}, {"date": "2024-09-23", "close": 90.09, "volume": 19744060.0}, {"date": "2024-09-24", "close": 97.19, "volume": 47423160.0}, {"date": "2024-09-25", "close": 95.46, "volume": 18816620.0}, {"date": "2024-09-26", "close": 105.07, "volume": 67261620.0}, {"date": "2024-09-27", "close": 107.33, "volume": 50075190.0}, {"date": "2024-09-30", "close": 106.12, "volume": 58695540.0}, {"date": "2024-10-01", "close": 112.74, "volume": 44505030.0}, {"date": "2024-10-02", "close": 115.25, "volume": 53732820.0}, {"date": "2024-10-03", "close": 112.84, "volume": 29266950.0}, {"date": "2024-10-04", "close": 114.53, "volume": 25699080.0}, {"date": "2024-10-07", "close": 117.52, "volume": 38404020.0}, {"date": "2024-10-08", "close": 109.68, "volume": 37414360.0}, {"date": "2024-10-09", "close": 107.89, "volume": 28793000.0}, {"date": "2024-10-10", "close": 109.28, "volume": 19736630.0}, {"date": "2024-10-11", "close": 110.14, "volume": 18042610.0}, {"date": "2024-10-14", "close": 107.81, "volume": 21351600.0}, {"date": "2024-10-15", "close": 101.84, "volume": 28942620.0}, {"date": "2024-10-16", "close": 102.17, "volume": 16432570.0}, {"date": "2024-10-17", "close": 100.07, "volume": 15808250.0}, {"date": "2024-10-18", "close": 102.43, "volume": 20824610.0}, {"date": "2024-10-21", "close": 100.91, "volume": 10328630.0}, {"date": "2024-10-22", "close": 100.46, "volume": 20650130.0}, {"date": "2024-10-23", "close": 98.0, "volume": 13638150.0}, {"date": "2024-10-24", "close": 96.36, "volume": 13602870.0}, {"date": "2024-10-25", "close": 97.42, "volume": 16977100.0}, {"date": "2024-10-28", "close": 99.93, "volume": 16044380.0}, {"date": "2024-10-29", "close": 99.83, "volume": 13685370.0}, {"date": "2024-10-30", "close": 98.7, "volume": 10179900.0}, {"date": "2024-10-31", "close": 97.98, "volume": 8379347.0}, {"date": "2024-11-01", "close": 97.58, "volume": 8501018.0}, {"date": "2024-11-04", "close": 98.4, "volume": 8681889.0}, {"date": "2024-11-05", "close": 99.21, "volume": 10804150.0}, {"date": "2024-11-06", "close": 96.73, "volume": 18162860.0}, {"date": "2024-11-07", "close": 100.14, "volume": 16340400.0}, {"date": "2024-11-08", "close": 94.19, "volume": 24879800.0}, {"date": "2024-11-11", "close": 95.42, "volume": 12556730.0}, {"date": "2024-11-12", "close": 91.78, "volume": 21641880.0}, {"date": "2024-11-13", "close": 92.0, "volume": 12874520.0}, {"date": "2024-11-14", "close": 90.58, "volume": 16946770.0}, {"date": "2024-11-15", "close": 88.59, "volume": 31018270.0}, {"date": "2024-11-18", "close": 89.35, "volume": 13513840.0}, {"date": "2024-11-19", "close": 87.11, "volume": 19289020.0}, {"date": "2024-11-20", "close": 86.77, "volume": 15174540.0}, {"date": "2024-11-21", "close": 85.58, "volume": 15869220.0}, {"date": "2024-11-22", "close": 83.13, "volume": 24999200.0}, {"date": "2024-11-25", "close": 85.58, "volume": 15120060.0}, {"date": "2024-11-26", "close": 85.18, "volume": 10241470.0}, {"date": "2024-11-27", "close": 86.59, "volume": 13607640.0}, {"date": "2024-11-29", "close": 87.37, "volume": 7553510.0}, {"date": "2024-12-02", "close": 85.95, "volume": 16537210.0}, {"date": "2024-12-03", "close": 85.68, "volume": 13660710.0}, {"date": "2024-12-04", "close": 84.93, "volume": 13613700.0}, {"date": "2024-12-05", "close": 84.15, "volume": 12979570.0}, {"date": "2024-12-06", "close": 85.93, "volume": 11751510.0}, {"date": "2024-12-09", "close": 92.32, "volume": 32767320.0}, {"date": "2024-12-10", "close": 89.83, "volume": 13859190.0}, {"date": "2024-12-11", "close": 88.98, "volume": 9866019.0}, {"date": "2024-12-12", "close": 89.23, "volume": 9951151.0}, {"date": "2024-12-13", "close": 87.82, "volume": 11608630.0}, {"date": "2024-12-16", "close": 86.06, "volume": 13216620.0}, {"date": "2024-12-17", "close": 87.15, "volume": 13288730.0}, {"date": "2024-12-18", "close": 85.0, "volume": 11319470.0}, {"date": "2024-12-19", "close": 84.31, "volume": 13795130.0}, {"date": "2024-12-20", "close": 82.28, "volume": 21270510.0}, {"date": "2024-12-23", "close": 85.14, "volume": 20055110.0}, {"date": "2024-12-24", "close": 85.52, "volume": 5235414.0}, {"date": "2024-12-26", "close": 86.08, "volume": 12016520.0}, {"date": "2024-12-27", "close": 85.06, "volume": 8629350.0}, {"date": "2024-12-30", "close": 84.13, "volume": 10730980.0}, {"date": "2024-12-31", "close": 84.79, "volume": 7414994.0}, {"date": "2025-01-02", "close": 84.95, "volume": 10635700.0}, {"date": "2025-01-03", "close": 85.54, "volume": 7689521.0}, {"date": "2025-01-06", "close": 85.52, "volume": 18077140.0}, {"date": "2025-01-07", "close": 84.48, "volume": 11144050.0}, {"date": "2025-01-08", "close": 83.69, "volume": 9661837.0}, {"date": "2025-01-10", "close": 80.53, "volume": 15393850.0}, {"date": "2025-01-13", "close": 80.54, "volume": 10726630.0}, {"date": "2025-01-14", "close": 81.68, "volume": 8773675.0}, {"date": "2025-01-15", "close": 82.44, "volume": 11655720.0}, {"date": "2025-01-16", "close": 82.43, "volume": 7566488.0}, {"date": "2025-01-17", "close": 85.12, "volume": 21132360.0}, {"date": "2025-01-21", "close": 85.38, "volume": 17099520.0}, {"date": "2025-01-22", "close": 86.4, "volume": 10354750.0}, {"date": "2025-01-23", "close": 86.1, "volume": 9225628.0}, {"date": "2025-01-24", "close": 89.14, "volume": 18790950.0}, {"date": "2025-01-27", "close": 89.99, "volume": 25999790.0}, {"date": "2025-01-28", "close": 96.03, "volume": 31296280.0}, {"date": "2025-01-29", "close": 96.72, "volume": 75052980.0}, {"date": "2025-01-30", "close": 102.74, "volume": 45929030.0}, {"date": "2025-01-31", "close": 98.84, "volume": 36503530.0}, {"date": "2025-02-03", "close": 98.61, "volume": 29282920.0}, {"date": "2025-02-04", "close": 102.35, "volume": 29877460.0}, {"date": "2025-02-05", "close": 99.28, "volume": 17017950.0}, {"date": "2025-02-06", "close": 100.38, "volume": 12774620.0}, {"date": "2025-02-07", "close": 103.51, "volume": 39538150.0}, {"date": "2025-02-10", "close": 111.32, "volume": 42429390.0}, {"date": "2025-02-11", "close": 112.78, "volume": 55001300.0}, {"date": "2025-02-12", "close": 118.33, "volume": 44024720.0}, {"date": "2025-02-13", "close": 119.54, "volume": 34429290.0}, {"date": "2025-02-14", "close": 124.73, "volume": 52729820.0}, {"date": "2025-02-18", "close": 126.9, "volume": 42152770.0}, {"date": "2025-02-19", "close": 125.79, "volume": 35155220.0}, {"date": "2025-02-20", "close": 135.97, "volume": 118849000.0}, {"date": "2025-02-21", "close": 143.75, "volume": 73892140.0}, {"date": "2025-02-24", "close": 129.04, "volume": 74118310.0}, {"date": "2025-02-25", "close": 134.01, "volume": 38881140.0}, {"date": "2025-02-26", "close": 139.08, "volume": 40670130.0}, {"date": "2025-02-27", "close": 136.55, "volume": 23859370.0}, {"date": "2025-02-28", "close": 132.51, "volume": 24862580.0}, {"date": "2025-03-03", "close": 130.81, "volume": 22528030.0}, {"date": "2025-03-04", "close": 129.85, "volume": 25366510.0}, {"date": "2025-03-05", "close": 141.03, "volume": 37284640.0}, {"date": "2025-03-06", "close": 139.95, "volume": 35482110.0}, {"date": "2025-03-07", "close": 140.62, "volume": 31904360.0}, {"date": "2025-03-10", "close": 132.54, "volume": 33484180.0}, {"date": "2025-03-11", "close": 139.02, "volume": 29094790.0}, {"date": "2025-03-12", "close": 137.14, "volume": 23880900.0}, {"date": "2025-03-13", "close": 138.35, "volume": 20516290.0}, {"date": "2025-03-14", "close": 141.1, "volume": 17381920.0}, {"date": "2025-03-17", "close": 147.57, "volume": 33896970.0}, {"date": "2025-03-18", "close": 142.74, "volume": 20950130.0}, {"date": "2025-03-19", "close": 143.2, "volume": 16333820.0}, {"date": "2025-03-20", "close": 136.91, "volume": 23646780.0}, {"date": "2025-03-21", "close": 135.14, "volume": 13970270.0}, {"date": "2025-03-24", "close": 134.48, "volume": 14019010.0}, {"date": "2025-03-25", "close": 132.75, "volume": 17943390.0}, {"date": "2025-03-26", "close": 132.24, "volume": 16023420.0}, {"date": "2025-03-27", "close": 135.63, "volume": 16688320.0}, {"date": "2025-03-28", "close": 132.43, "volume": 13271490.0}, {"date": "2025-03-31", "close": 132.23, "volume": 12183820.0}, {"date": "2025-04-01", "close": 132.7, "volume": 11627510.0}, {"date": "2025-04-02", "close": 129.79, "volume": 21240900.0}, {"date": "2025-04-03", "close": 129.33, "volume": 30607590.0}, {"date": "2025-04-04", "close": 116.54, "volume": 57154550.0}, {"date": "2025-04-07", "close": 105.98, "volume": 61386610.0}, {"date": "2025-04-08", "close": 99.37, "volume": 52100160.0}, {"date": "2025-04-09", "close": 104.78, "volume": 74981920.0}, {"date": "2025-04-10", "close": 104.18, "volume": 53133400.0}, {"date": "2025-04-11", "close": 107.73, "volume": 40522780.0}, {"date": "2025-04-14", "close": 113.97, "volume": 32926100.0}, {"date": "2025-04-15", "close": 112.28, "volume": 16172340.0}, {"date": "2025-04-16", "close": 106.75, "volume": 18031570.0}, {"date": "2025-04-17", "close": 108.87, "volume": 17884950.0}, {"date": "2025-04-21", "close": 110.15, "volume": 12145690.0}, {"date": "2025-04-22", "close": 115.88, "volume": 27662420.0}, {"date": "2025-04-23", "close": 118.97, "volume": 25762790.0}, {"date": "2025-04-24", "close": 119.29, "volume": 13696000.0}, {"date": "2025-04-25", "close": 120.28, "volume": 9306404.0}, {"date": "2025-04-28", "close": 118.37, "volume": 10748000.0}, {"date": "2025-04-29", "close": 118.88, "volume": 8295478.0}, {"date": "2025-04-30", "close": 119.43, "volume": 10144810.0}, {"date": "2025-05-01", "close": 120.53, "volume": 8690227.0}, {"date": "2025-05-02", "close": 125.76, "volume": 18092540.0}, {"date": "2025-05-05", "close": 126.57, "volume": 9868775.0}, {"date": "2025-05-06", "close": 127.66, "volume": 17919710.0}, {"date": "2025-05-07", "close": 123.23, "volume": 16024030.0}, {"date": "2025-05-08", "close": 125.79, "volume": 10846830.0}, {"date": "2025-05-09", "close": 125.33, "volume": 11172190.0}, {"date": "2025-05-12", "close": 132.55, "volume": 22631740.0}, {"date": "2025-05-13", "close": 131.65, "volume": 16123610.0}, {"date": "2025-05-14", "close": 134.05, "volume": 18278330.0}, {"date": "2025-05-15", "close": 123.9, "volume": 35442760.0}, {"date": "2025-05-16", "close": 123.46, "volume": 20089990.0}, {"date": "2025-05-19", "close": 122.96, "volume": 11197020.0}, {"date": "2025-05-20", "close": 125.16, "volume": 11790000.0}, {"date": "2025-05-21", "close": 123.59, "volume": 8521416.0}, {"date": "2025-05-22", "close": 121.48, "volume": 7820944.0}, {"date": "2025-05-23", "close": 120.73, "volume": 7163427.0}, {"date": "2025-05-27", "close": 119.52, "volume": 8544496.0}, {"date": "2025-05-28", "close": 116.74, "volume": 11707740.0}, {"date": "2025-05-29", "close": 117.18, "volume": 12392830.0}, {"date": "2025-05-30", "close": 113.84, "volume": 17213210.0}, {"date": "2025-06-02", "close": 114.75, "volume": 13147150.0}, {"date": "2025-06-03", "close": 114.97, "volume": 14008940.0}, {"date": "2025-06-04", "close": 119.45, "volume": 18115450.0}, {"date": "2025-06-05", "close": 119.96, "volume": 15375410.0}, {"date": "2025-06-06", "close": 119.38, "volume": 9753173.0}, {"date": "2025-06-09", "close": 121.48, "volume": 10410560.0}, {"date": "2025-06-10", "close": 121.88, "volume": 8892757.0}, {"date": "2025-06-11", "close": 120.33, "volume": 10443070.0}, {"date": "2025-06-12", "close": 116.62, "volume": 10204450.0}, {"date": "2025-06-13", "close": 112.87, "volume": 13355130.0}, {"date": "2025-06-16", "close": 115.96, "volume": 10242920.0}, {"date": "2025-06-17", "close": 115.03, "volume": 10205740.0}, {"date": "2025-06-18", "close": 113.49, "volume": 14002310.0}, {"date": "2025-06-20", "close": 113.01, "volume": 12737320.0}, {"date": "2025-06-23", "close": 113.09, "volume": 12536510.0}, {"date": "2025-06-24", "close": 117.01, "volume": 17125100.0}, {"date": "2025-06-25", "close": 114.55, "volume": 12835550.0}, {"date": "2025-06-26", "close": 113.93, "volume": 8388014.0}, {"date": "2025-06-27", "close": 114.08, "volume": 12355490.0}, {"date": "2025-06-30", "close": 113.41, "volume": 10457270.0}, {"date": "2025-07-01", "close": 113.97, "volume": 9243164.0}, {"date": "2025-07-02", "close": 110.71, "volume": 13843810.0}, {"date": "2025-07-03", "close": 108.7, "volume": 11847160.0}, {"date": "2025-07-07", "close": 106.27, "volume": 17446170.0}, {"date": "2025-07-08", "close": 107.99, "volume": 11319870.0}, {"date": "2025-07-09", "close": 103.83, "volume": 24609270.0}, {"date": "2025-07-10", "close": 106.64, "volume": 13554450.0}, {"date": "2025-07-11", "close": 106.72, "volume": 10774590.0}, {"date": "2025-07-14", "close": 108.22, "volume": 13231340.0}, {"date": "2025-07-15", "close": 116.97, "volume": 34785370.0}, {"date": "2025-07-16", "close": 115.73, "volume": 14438970.0}, {"date": "2025-07-17", "close": 117.3, "volume": 14573570.0}, {"date": "2025-07-18", "close": 120.23, "volume": 26787680.0}, {"date": "2025-07-21", "close": 120.27, "volume": 17937610.0}, {"date": "2025-07-22", "close": 120.71, "volume": 11551510.0}, {"date": "2025-07-23", "close": 122.58, "volume": 12874230.0}, {"date": "2025-07-24", "close": 121.15, "volume": 11378420.0}, {"date": "2025-07-25", "close": 120.03, "volume": 7060560.0}, {"date": "2025-07-28", "close": 122.15, "volume": 11207370.0}, {"date": "2025-07-29", "close": 119.36, "volume": 13599710.0}, {"date": "2025-07-30", "close": 117.38, "volume": 12794060.0}, {"date": "2025-07-31", "close": 120.63, "volume": 13650450.0}, {"date": "2025-08-01", "close": 117.07, "volume": 12424280.0}, {"date": "2025-08-04", "close": 117.5, "volume": 7272111.0}, {"date": "2025-08-05", "close": 117.04, "volume": 5885633.0}, {"date": "2025-08-06", "close": 120.86, "volume": 12079640.0}, {"date": "2025-08-07", "close": 120.96, "volume": 9480594.0}, {"date": "2025-08-08", "close": 120.36, "volume": 9763569.0}, {"date": "2025-08-11", "close": 118.64, "volume": 12071980.0}, {"date": "2025-08-12", "close": 122.42, "volume": 11994900.0}, {"date": "2025-08-13", "close": 126.86, "volume": 19362540.0}, {"date": "2025-08-14", "close": 122.28, "volume": 15045620.0}, {"date": "2025-08-15", "close": 121.26, "volume": 11141850.0}, {"date": "2025-08-18", "close": 121.4, "volume": 8550427.0}, {"date": "2025-08-19", "close": 119.99, "volume": 8106147.0}, {"date": "2025-08-20", "close": 119.49, "volume": 7095804.0}, {"date": "2025-08-21", "close": 118.09, "volume": 8231152.0}, {"date": "2025-08-22", "close": 122.94, "volume": 13855330.0}, {"date": "2025-08-25", "close": 124.35, "volume": 12888370.0}, {"date": "2025-08-26", "close": 124.19, "volume": 8706053.0}, {"date": "2025-08-27", "close": 122.23, "volume": 13833100.0}, {"date": "2025-08-28", "close": 119.57, "volume": 14501140.0}, {"date": "2025-08-29", "close": 135.0, "volume": 82165130.0}, {"date": "2025-09-02", "close": 138.55, "volume": 41625380.0}, {"date": "2025-09-03", "close": 136.45, "volume": 16470530.0}, {"date": "2025-09-04", "close": 130.92, "volume": 24730940.0}, {"date": "2025-09-05", "close": 135.58, "volume": 19202470.0}, {"date": "2025-09-08", "close": 141.2, "volume": 20095290.0}, {"date": "2025-09-09", "close": 147.1, "volume": 32792260.0}, {"date": "2025-09-10", "close": 143.93, "volume": 21079910.0}, {"date": "2025-09-11", "close": 155.44, "volume": 50089160.0}, {"date": "2025-09-12", "close": 155.06, "volume": 20903290.0}, {"date": "2025-09-15", "close": 158.04, "volume": 23567200.0}, {"date": "2025-09-16", "close": 162.21, "volume": 26017690.0}, {"date": "2025-09-17", "close": 166.17, "volume": 29344350.0}, {"date": "2025-09-18", "close": 162.48, "volume": 19529560.0}, {"date": "2025-09-19", "close": 162.81, "volume": 18183220.0}, {"date": "2025-09-22", "close": 164.25, "volume": 18667750.0}, {"date": "2025-09-23", "close": 163.08, "volume": 18278590.0}, {"date": "2025-09-24", "close": 176.44, "volume": 52642310.0}, {"date": "2025-09-25", "close": 175.47, "volume": 20712240.0}, {"date": "2025-09-26", "close": 171.91, "volume": 15971140.0}, {"date": "2025-09-29", "close": 179.9, "volume": 21576310.0}, {"date": "2025-09-30", "close": 178.73, "volume": 18681540.0}, {"date": "2025-10-01", "close": 182.78, "volume": 14966890.0}, {"date": "2025-10-02", "close": 189.34, "volume": 23687830.0}, {"date": "2025-10-03", "close": 188.03, "volume": 13990880.0}, {"date": "2025-10-06", "close": 187.22, "volume": 10973540.0}, {"date": "2025-10-07", "close": 181.33, "volume": 16942160.0}, {"date": "2025-10-08", "close": 181.12, "volume": 15883670.0}, {"date": "2025-10-09", "close": 173.68, "volume": 21211550.0}, {"date": "2025-10-10", "close": 159.01, "volume": 50296820.0}, {"date": "2025-10-13", "close": 166.81, "volume": 25703060.0}, {"date": "2025-10-14", "close": 162.86, "volume": 18583210.0}, {"date": "2025-10-15", "close": 165.91, "volume": 15337380.0}, {"date": "2025-10-16", "close": 165.09, "volume": 10979710.0}, {"date": "2025-10-17", "close": 167.05, "volume": 17765730.0}, {"date": "2025-10-20", "close": 173.47, "volume": 20120470.0}, {"date": "2025-10-21", "close": 166.67, "volume": 15662510.0}, {"date": "2025-10-22", "close": 165.86, "volume": 15016540.0}, {"date": "2025-10-23", "close": 171.9, "volume": 12792120.0}, {"date": "2025-10-24", "close": 174.7, "volume": 11840990.0}, {"date": "2025-10-27", "close": 179.45, "volume": 12580850.0}, {"date": "2025-10-28", "close": 176.72, "volume": 11906930.0}, {"date": "2025-10-29", "close": 179.97, "volume": 12068930.0}, {"date": "2025-10-30", "close": 173.93, "volume": 10756270.0}, {"date": "2025-10-31", "close": 170.43, "volume": 13181440.0}, {"date": "2025-11-03", "close": 167.69, "volume": 9702276.0}, {"date": "2025-11-04", "close": 164.3, "volume": 9693135.0}, {"date": "2025-11-05", "close": 164.82, "volume": 8631419.0}, {"date": "2025-11-06", "close": 167.61, "volume": 12438910.0}, {"date": "2025-11-07", "close": 166.34, "volume": 11581220.0}, {"date": "2025-11-10", "close": 165.89, "volume": 9348727.0}, {"date": "2025-11-11", "close": 160.8, "volume": 11354390.0}, {"date": "2025-11-12", "close": 157.91, "volume": 13920800.0}, {"date": "2025-11-13", "close": 159.84, "volume": 17212990.0}, {"date": "2025-11-14", "close": 153.8, "volume": 33991000.0}, {"date": "2025-11-17", "close": 157.71, "volume": 16911370.0}, {"date": "2025-11-18", "close": 159.72, "volume": 12438920.0}, {"date": "2025-11-19", "close": 158.89, "volume": 7949937.0}, {"date": "2025-11-20", "close": 153.28, "volume": 13466890.0}, {"date": "2025-11-21", "close": 152.93, "volume": 16240770.0}, {"date": "2025-11-24", "close": 160.73, "volume": 21796580.0}, {"date": "2025-11-25", "close": 157.01, "volume": 27097480.0}, {"date": "2025-11-26", "close": 157.6, "volume": 21453060.0}, {"date": "2025-11-28", "close": 157.3, "volume": 7185491.0}, {"date": "2025-12-01", "close": 164.26, "volume": 15321150.0}, {"date": "2025-12-02", "close": 161.13, "volume": 9878480.0}, {"date": "2025-12-03", "close": 158.08, "volume": 6967995.0}, {"date": "2025-12-04", "close": 157.44, "volume": 6666349.0}, {"date": "2025-12-05", "close": 158.32, "volume": 6277149.0}, {"date": "2025-12-08", "close": 158.13, "volume": 7342015.0}, {"date": "2025-12-09", "close": 155.96, "volume": 6458051.0}, {"date": "2025-12-10", "close": 158.82, "volume": 10928550.0}, {"date": "2025-12-11", "close": 156.9, "volume": 8171243.0}, {"date": "2025-12-12", "close": 155.68, "volume": 6708382.0}, {"date": "2025-12-15", "close": 150.09, "volume": 11233110.0}, {"date": "2025-12-16", "close": 149.29, "volume": 9051912.0}, {"date": "2025-12-17", "close": 147.09, "volume": 8271036.0}, {"date": "2025-12-18", "close": 147.32, "volume": 6597386.0}, {"date": "2025-12-19", "close": 149.79, "volume": 9004211.0}, {"date": "2025-12-22", "close": 150.96, "volume": 6779097.0}, {"date": "2025-12-23", "close": 151.23, "volume": 5373306.0}, {"date": "2025-12-24", "close": 150.06, "volume": 3274182.0}, {"date": "2025-12-26", "close": 152.24, "volume": 6037198.0}, {"date": "2025-12-29", "close": 148.49, "volume": 8900020.0}, {"date": "2025-12-30", "close": 147.36, "volume": 6832251.0}, {"date": "2025-12-31", "close": 146.58, "volume": 6116035.0}, {"date": "2026-01-02", "close": 155.74, "volume": 15778330.0}, {"date": "2026-01-05", "close": 156.26, "volume": 14743960.0}, {"date": "2026-01-06", "close": 150.9, "volume": 12998110.0}, {"date": "2026-01-07", "close": 146.75, "volume": 12613210.0}, {"date": "2026-01-08", "close": 154.47, "volume": 20981680.0}, {"date": "2026-01-09", "close": 150.96, "volume": 11437940.0}, {"date": "2026-01-12", "close": 166.31, "volume": 35379010.0}, {"date": "2026-01-13", "close": 167.01, "volume": 18850360.0}, {"date": "2026-01-14", "close": 169.9, "volume": 17475060.0}, {"date": "2026-01-15", "close": 170.93, "volume": 12606970.0}, {"date": "2026-01-16", "close": 165.4, "volume": 18598280.0}, {"date": "2026-01-20", "close": 162.39, "volume": 9885048.0}, {"date": "2026-01-21", "close": 168.67, "volume": 11713730.0}, {"date": "2026-01-22", "close": 177.18, "volume": 32031060.0}, {"date": "2026-01-23", "close": 173.23, "volume": 13064060.0}, {"date": "2026-01-26", "close": 171.37, "volume": 10166150.0}, {"date": "2026-01-27", "close": 172.72, "volume": 8931278.0}, {"date": "2026-01-28", "close": 175.66, "volume": 9001486.0}, {"date": "2026-01-29", "close": 174.25, "volume": 12062510.0}, {"date": "2026-01-30", "close": 169.56, "volume": 10846080.0}, {"date": "2026-02-02", "close": 168.39, "volume": 6551750.0}, {"date": "2026-02-03", "close": 163.65, "volume": 10066590.0}, {"date": "2026-02-04", "close": 159.14, "volume": 11851370.0}, {"date": "2026-02-05", "close": 157.76, "volume": 10936670.0}, {"date": "2026-02-06", "close": 162.51, "volume": 10972060.0}, {"date": "2026-02-09", "close": 163.0, "volume": 7260483.0}, {"date": "2026-02-10", "close": 166.51, "volume": 10989980.0}, {"date": "2026-02-11", "close": 164.32, "volume": 8756875.0}, {"date": "2026-02-12", "close": 158.73, "volume": 11457820.0}, {"date": "2026-02-13", "close": 155.73, "volume": 16045580.0}, {"date": "2026-02-17", "close": 155.43, "volume": 6803612.0}, {"date": "2026-02-18", "close": 155.77, "volume": 4506642.0}, {"date": "2026-02-19", "close": 154.27, "volume": 6582473.0}, {"date": "2026-02-20", "close": 154.45, "volume": 8758715.0}, {"date": "2026-02-23", "close": 152.78, "volume": 6751014.0}, {"date": "2026-02-24", "close": 153.11, "volume": 6655157.0}, {"date": "2026-02-25", "close": 152.28, "volume": 5813403.0}, {"date": "2026-02-26", "close": 148.05, "volume": 10256410.0}, {"date": "2026-02-27", "close": 144.11, "volume": 9780307.0}, {"date": "2026-03-02", "close": 142.56, "volume": 9428263.0}, {"date": "2026-03-03", "close": 135.59, "volume": 18476770.0}, {"date": "2026-03-04", "close": 133.27, "volume": 14293900.0}, {"date": "2026-03-05", "close": 130.35, "volume": 18612930.0}, {"date": "2026-03-06", "close": 130.79, "volume": 10956990.0}, {"date": "2026-03-09", "close": 132.64, "volume": 10072450.0}, {"date": "2026-03-10", "close": 136.85, "volume": 15264290.0}, {"date": "2026-03-11", "close": 136.29, "volume": 6685065.0}, {"date": "2026-03-12", "close": 134.2, "volume": 7591786.0}, {"date": "2026-03-13", "close": 135.21, "volume": 6438401.0}, {"date": "2026-03-16", "close": 136.71, "volume": 9972344.0}, {"date": "2026-03-17", "close": 136.57, "volume": 10005700.0}, {"date": "2026-03-18", "close": 134.43, "volume": 17158600.0}, {"date": "2026-03-19", "close": 124.9, "volume": 33440470.0}, {"date": "2026-03-20", "close": 122.41, "volume": 15479260.0}, {"date": "2026-03-23", "close": 126.06, "volume": 15583920.0}, {"date": "2026-03-24", "close": 125.48, "volume": 8516233.0}, {"date": "2026-03-25", "close": 129.87, "volume": 12843020.0}, {"date": "2026-03-26", "close": 125.41, "volume": 9239994.0}, {"date": "2026-03-27", "close": 122.69, "volume": 8104989.0}, {"date": "2026-03-30", "close": 121.98, "volume": 7226650.0}, {"date": "2026-03-31", "close": 125.46, "volume": 9486079.0}, {"date": "2026-04-01", "close": 123.73, "volume": 10297420.0}, {"date": "2026-04-02", "close": 122.05, "volume": 8830234.0}, {"date": "2026-04-06", "close": 122.31, "volume": 3987630.0}, {"date": "2026-04-07", "close": 119.72, "volume": 10879160.0}, {"date": "2026-04-08", "close": 125.32, "volume": 17638080.0}, {"date": "2026-04-09", "close": 127.68, "volume": 10014560.0}, {"date": "2026-04-10", "close": 127.33, "volume": 9356300.0}, {"date": "2026-04-13", "close": 128.01, "volume": 5550175.0}, {"date": "2026-04-14", "close": 131.35, "volume": 11718520.0}, {"date": "2026-04-15", "close": 133.28, "volume": 8749496.0}, {"date": "2026-04-16", "close": 138.59, "volume": 17122240.0}, {"date": "2026-04-17", "close": 141.01, "volume": 12886520.0}, {"date": "2026-04-20", "close": 140.17, "volume": 7823286.0}, {"date": "2026-04-21", "close": 135.38, "volume": 11388170.0}, {"date": "2026-04-22", "close": 136.42, "volume": 9258281.0}, {"date": "2026-04-23", "close": 131.7, "volume": 10749900.0}, {"date": "2026-04-24", "close": 135.82, "volume": 9046794.0}, {"date": "2026-04-27", "close": 132.52, "volume": 6462056.0}, {"date": "2026-04-28", "close": 130.85, "volume": 6088113.0}, {"date": "2026-04-29", "close": 130.43, "volume": 6386040.0}, {"date": "2026-04-30", "close": 131.88, "volume": 7416640.0}, {"date": "2026-05-01", "close": 131.5, "volume": 6199254.0}, {"date": "2026-05-04", "close": 133.27, "volume": 8317188.0}, {"date": "2026-05-05", "close": 132.26, "volume": 6919340.0}, {"date": "2026-05-06", "close": 141.44, "volume": 16958930.0}, {"date": "2026-05-07", "close": 141.0, "volume": 10698820.0}, {"date": "2026-05-08", "close": 140.06, "volume": 10062040.0}, {"date": "2026-05-11", "close": 137.3, "volume": 9859181.0}, {"date": "2026-05-12", "close": 134.78, "volume": 16128950.0}, {"date": "2026-05-13", "close": 145.81, "volume": 40214630.0}, {"date": "2026-05-14", "close": 141.12, "volume": 19422030.0}, {"date": "2026-05-15", "close": 132.59, "volume": 17985110.0}, {"date": "2026-05-18", "close": 133.26, "volume": 10379390.0}, {"date": "2026-05-19", "close": 135.64, "volume": 11084230.0}, {"date": "2026-05-20", "close": 134.47, "volume": 7035407.0}, {"date": "2026-05-21", "close": 131.47, "volume": 12621450.0}, {"date": "2026-05-22", "close": 130.0, "volume": 11868360.0}, {"date": "2026-05-26", "close": 129.47, "volume": 5598986.0}, {"date": "2026-05-27", "close": 127.76, "volume": 8272827.0}, {"date": "2026-05-28", "close": 126.16, "volume": 11541350.0}, {"date": "2026-05-29", "close": 124.22, "volume": 12504290.0}, {"date": "2026-06-01", "close": 125.4, "volume": 9297825.0}, {"date": "2026-06-02", "close": 130.82, "volume": 15355110.0}, {"date": "2026-06-03", "close": 127.21, "volume": 8646189.0}, {"date": "2026-06-04", "close": 125.95, "volume": 6928094.0}, {"date": "2026-06-05", "close": 121.06, "volume": 12891390.0}, {"date": "2026-06-08", "close": 120.07, "volume": 9493315.0}, {"date": "2026-06-09", "close": 119.7, "volume": 11871010.0}, {"date": "2026-06-10", "close": 115.38, "volume": 10880860.0}, {"date": "2026-06-11", "close": 112.69, "volume": 16403570.0}, {"date": "2026-06-12", "close": 112.82, "volume": 8157874.0}, {"date": "2026-06-15", "close": 112.55, "volume": 10426110.0}, {"date": "2026-06-16", "close": 110.97, "volume": 14128120.0}, {"date": "2026-06-17", "close": 107.44, "volume": 13280670.0}, {"date": "2026-06-18", "close": 107.1, "volume": 14602990.0}, {"date": "2026-06-22", "close": 104.97, "volume": 13220750.0}, {"date": "2026-06-23", "close": 102.6, "volume": 11335710.0}, {"date": "2026-06-24", "close": 99.8, "volume": 15334290.0}, {"date": "2026-06-25", "close": 95.07, "volume": 20248160.0}, {"date": "2026-06-26", "close": 94.81, "volume": 18307560.0}, {"date": "2026-06-29", "close": 95.51, "volume": 21078870.0}, {"date": "2026-06-30", "close": 95.98, "volume": 11816050.0}, {"date": "2026-07-01", "close": 97.99, "volume": 11888580.0}, {"date": "2026-07-02", "close": 96.14, "volume": 11764190.0}, {"date": "2026-07-06", "close": 97.91, "volume": 8948126.0}, {"date": "2026-07-07", "close": 98.14, "volume": 10204160.0}, {"date": "2026-07-08", "close": 108.98, "volume": 38869290.0}, {"date": "2026-07-09", "close": 111.14, "volume": 14110620.0}, {"date": "2026-07-10", "close": 112.33, "volume": 16162160.0}, {"date": "2026-07-13", "close": 112.35, "volume": 9559939.0}, {"date": "2026-07-14", "close": 112.32, "volume": 8272264.0}, {"date": "2026-07-15", "close": 117.69, "volume": 20233330.0}, {"date": "2026-07-16", "close": 117.49, "volume": 9653547.0}, {"date": "2026-07-17", "close": 114.97, "volume": 11282130.0}, {"date": "2026-07-20", "close": 120.34, "volume": 14750920.0}, {"date": "2026-07-21", "close": 117.97, "volume": 9338238.0}, {"date": "2026-07-22", "close": 116.56, "volume": 7085823.0}, {"date": "2026-07-23", "close": 114.06, "volume": 8500196.0}, {"date": "2026-07-24", "close": 112.14, "volume": 6943033.0}, {"date": "2026-07-27", "close": 115.0, "volume": 9232683.0}, {"date": "2026-07-28", "close": 115.19, "volume": 6426689.0}, {"date": "2026-07-29", "close": 115.03, "volume": 9066399.0}, {"date": "2026-07-30", "close": 116.32, "volume": 7921305.0}, {"date": "2026-07-31", "close": 122.25, "volume": 17030460.0}, {"date": "2026-08-03", "close": 127.3, "volume": 14603730.0}, {"date": "2026-08-04", "close": 128.99, "volume": 10755830.0}, {"date": "2026-08-05", "close": 128.53, "volume": 9553936.0}, {"date": "2026-08-06", "close": 126.81, "volume": 4900079.0}, {"date": "2026-08-07", "close": 128.41, "volume": 6061712.0}, {"date": "2026-08-10", "close": 132.32, "volume": 9449368.0}, {"date": "2026-08-11", "close": 127.85, "volume": 6783922.0}, {"date": "2026-08-12", "close": 125.22, "volume": 9231724.0}, {"date": "2026-08-13", "close": 122.16, "volume": 11583610.0}, {"date": "2026-08-14", "close": 123.81, "volume": 8221740.0}, {"date": "2026-08-17", "close": 124.71, "volume": 8894607.0}, {"date": "2026-08-18", "close": 128.15, "volume": 12809760.0}, {"date": "2026-08-19", "close": 128.9, "volume": 11645940.0}, {"date": "2026-08-20", "close": 130.53, "volume": 28101560.0}, {"date": "2026-08-21", "close": 119.34, "volume": 32550520.0}, {"date": "2026-08-24", "close": 118.47, "volume": 23933730.0}], "refreshing": true}