{"ticker": "BKNG", "overview": {"cik": "1075531", "ticker": "BKNG", "name": "Booking Holdings Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001875741-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001875741-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001214607-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001875741-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000976", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001214612-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001229265-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000389", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001574918-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008019", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001214607-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000849", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001104659-26-090520", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001075531-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001075531-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001214607-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001229265-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000813", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001964306-26-000327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001075531-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001777164-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001945869-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001214607-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001739322-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001733808-26-000007", "price_sensitive": false}]}, "description": "Booking Holdings Inc. trades as BKNG on the NASDAQ and is registered in the United States, classified under Transportation Services (SIC 4700). Privy Trades holds 295 insider filings for the company, from August 2021 to October 2026. Across those, 13 insiders disclosed 3 open-market purchases totalling $3.73M against 141 sales totalling $280.21M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 3727053.14, "sell_n": 141, "sell_sum": 280208766.7839, "net": -276481713.64390004, "insiders": 13, "first_date": "2021-08-16", "last_date": "2026-10-15"}, "metrics": {"ticker": "BKNG", "has_prices": true, "as_of": "2026-08-07", "last": 214.42, "prev_close": 207.39, "change": 7.030000000000001, "change_pct": 0.03389748782487102, "session_volume": 7207614.0, "vwap_5": 203.02112268135997, "vwap_20": 191.1420134275307, "vwap_60": 175.9434985862423, "vwap_250": 186.75564788048513, "high_52w": 219.6844, "low_52w": 154.13, "avg_volume_20": 6450121.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001875741-26-000010", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Paulo Pisano", "who_key": "Pisano Paulo", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 244590.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "An exit at the top? Exec sells $245K of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1875741/000187574126000010/0001875741-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001214607-26-000016", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 200000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Boardroom sells $200K of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1214607/000121460726000016/0001214607-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001875741-26-000006", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Paulo Pisano", "who_key": "Pisano Paulo", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 610440.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "An exit at the top? Exec sells $610K of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1875741/000187574126000006/0001875741-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001574918-26-000006", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Ewout L. Steenbergen", "who_key": "Steenbergen Ewout L", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4220516.4423, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO takes $4.2M off the table in BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1574918/000157491826000006/0001574918-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001229265-26-000020", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Vanessa Ames Wittman", "who_key": "WITTMAN VANESSA AMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 216000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director sells $216K of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000122926526000020/0001229265-26-000020-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140631}, {"id": "13F-895421-0000895421-26-000243-09857L108", "src": "13F", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2192801301.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds to Booking Holdings Inc \u2014 now $2.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000243/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13F-93751-0000093751-26-000507-09857L108", "src": "13F", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6245298423.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Booking Holdings Inc \u2014 now $6.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "HOUSE-2026-20034938-T2", "src": "CONGRESS", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "ect UMA Account # 1\nJT Booking Holdings Inc. - Common\nStock", "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 BKNG ($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": 222711}, {"id": "0001039894-26-000006", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Charles H. Noski", "who_key": "NOSKI CHARLES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000103989426000006/0001039894-26-000006-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001662205-26-000002", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Lynn Vojvodich Radakovich", "who_key": "Radakovich Lynn Vojvodich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000166220526000002/0001662205-26-000002-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001168014-26-000002", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Weir Mirian M. Graddick", "who_key": "GRADDICK WEIR MIRIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000116801426000002/0001168014-26-000002-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001224835-26-000002", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Thomas E. Rothman", "who_key": "ROTHMAN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000122483526000002/0001224835-26-000002-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001229265-26-000014", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Vanessa Ames Wittman", "who_key": "WITTMAN VANESSA AMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000122926526000014/0001229265-26-000014-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001876796-26-000005", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Larry Quinlan", "who_key": "Quinlan Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000187679626000005/0001876796-26-000005-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001733808-26-000007", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Kurt Sievers", "who_key": "Sievers Kurt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000173380826000007/0001733808-26-000007-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001739322-26-000002", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Nicholas Read", "who_key": "Read Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24779.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000173932226000002/0001739322-26-000002-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001214607-26-000007", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121460726000007/0001214607-26-000007-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001945869-26-000008", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Kelly J. Grier", "who_key": "Grier Kelly J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000194586926000008/0001945869-26-000008-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001777164-26-000003", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Sumit Singh", "who_key": "Singh Sumit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000177716426000003/0001777164-26-000003-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225591}, {"id": "0001214612-26-000005", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Peter J. Millones", "who_key": "MILLONES PETER J", "role": "EXECUTIVE VP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10229456.1687, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider sells $10.2M of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121461226000005/0001214612-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231351}, {"id": "HOUSE-2026-20034713-T9", "src": "CONGRESS", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "erica\nD: Ticker BNP FP\nBooking Holdings Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells BKNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001759006-26-000007", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Caroline Sullivan", "who_key": "Sullivan Caroline", "role": "SVP, CAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000175900626000007/0001759006-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0001574918-26-000004", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Ewout L. Steenbergen", "who_key": "Steenbergen Ewout L", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1965556.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO files routine paperwork on BKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000157491826000004/0001574918-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002100119-26-000276", "src": "13DG", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Booking Holdings Inc.", "who_key": "Booking Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Booking Holdings Inc. crosses 5% of BKNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/0002100119-26-000276-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0001229265-26-000009", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Vanessa Ames Wittman", "who_key": "WITTMAN VANESSA AMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 216000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Board member offloads $216K of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000122926526000009/0001229265-26-000009-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287511}, {"id": "0001516908-26-000016", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Glenn D. Fogel", "who_key": "Fogel Glenn D", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3100294.0568000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO sells $3.1M of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000016/0001516908-26-000016-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "HOUSE-2026-20034500-T9", "src": "CONGRESS", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "rust > Bank of America\nBooking Holdings Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds BKNG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-649", "src": "CONGRESS", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in BKNG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0001516908-26-000014", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Glenn D. Fogel", "who_key": "Fogel Glenn D", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2871413.2741000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO offloads $2.9M of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000014/0001516908-26-000014-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333591}, {"id": "HOUSE-2026-20034285-T20", "src": "CONGRESS", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "n Street Trust > Bank of America\nBooking Holdings Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds BKNG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337911}], "recent_buys": [{"id": "0001415889-22-009374", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1803650.6400000001, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director buys $1.8M of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922009374/0001415889-22-009374-index.htm", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194071}, {"id": "0001415889-22-009191", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 956182.5, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Board member picks up $956K of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922009191/0001415889-22-009191-index.htm", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198391}, {"id": "0001415889-22-008418", "src": "INSIDERS", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 967220.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Board member picks up $967K of BKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922008418/0001415889-22-008418-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228631}], "institutional": [{"id": "13F-93751-0000093751-26-000507-09857L108", "src": "13F", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6245298423.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Booking Holdings Inc \u2014 now $6.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13F-895421-0000895421-26-000243-09857L108", "src": "13F", "ticker": "BKNG", "cik": "", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2192801301.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds to Booking Holdings Inc \u2014 now $2.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000243/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002100119-26-000276", "src": "13DG", "ticker": "BKNG", "cik": "1075531", "company": "Booking Holdings Inc.", "company_raw": "Booking Holdings Inc.", "who": "Booking Holdings Inc.", "who_key": "Booking Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Booking Holdings Inc. crosses 5% of BKNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/0002100119-26-000276-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Booking Holdings Inc. - Common Stock", "new_value": "Booking Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001075531", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001075531", "applied": 1, "detected_at": "2026-09-10T16:51:36.158495"}]}, "key_people": [{"who": "Glenn D. Fogel", "who_key": "Fogel Glenn D", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 186259821.2392, "net": -186259821.2392, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3100294.0568000004, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000016/0001516908-26-000016-index.htm"}, {"action": "SELL", "amount": 2871413.2741000005, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000014/0001516908-26-000014-index.htm"}, {"action": "SELL", "amount": 2291979.001, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000007/0001516908-26-000007-index.htm"}, {"action": "SELL", "amount": 1875688.2079, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000008/0001516908-26-000008-index.htm"}, {"action": "SELL", "amount": 4937815.542900001, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000003/0001516908-26-000003-index.htm"}, {"action": "SELL", "amount": 312485.6, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000004/0001516908-26-000004-index.htm"}, {"action": "SELL", "amount": 3091694.9321999997, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000019/0001516908-25-000019-index.htm"}, {"action": "SELL", "amount": 2415502.1927, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000020/0001516908-25-000020-index.htm"}, {"action": "SELL", "amount": 2135414.4422000004, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000014/0001516908-25-000014-index.htm"}, {"action": "SELL", "amount": 2003074.4990000005, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000015/0001516908-25-000015-index.htm"}, {"action": "SELL", "amount": 860581.799, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000016/0001516908-25-000016-index.htm"}, {"action": "SELL", "amount": 3213453.8028, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000008/0001516908-25-000008-index.htm"}, {"action": "SELL", "amount": 2038567.6683000003, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000009/0001516908-25-000009-index.htm"}, {"action": "SELL", "amount": 5588637.1127, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690825000005/0001516908-25-000005-index.htm"}, {"action": "SELL", "amount": 5548093.6654, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588925022173/0001415889-25-022173-index.htm"}, {"action": "SELL", "amount": 5769036.018100001, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588925019840/0001415889-25-019840-index.htm"}, {"action": "SELL", "amount": 5425697.1514, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588925017535/0001415889-25-017535-index.htm"}, {"action": "SELL", "amount": 5310502.0094, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588925013431/0001415889-25-013431-index.htm"}, {"action": "SELL", "amount": 3050734.6378000006, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924019593/0001415889-24-019593-index.htm"}, {"action": "SELL", "amount": 2925376.7611999996, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924017413/0001415889-24-017413-index.htm"}, {"action": "SELL", "amount": 2832384.4036, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924013350/0001415889-24-013350-index.htm"}, {"action": "SELL", "amount": 2650571.5500000003, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924010866/0001415889-24-010866-index.htm"}, {"action": "SELL", "amount": 20137702.857399996, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924008273/0001415889-24-008273-index.htm"}, {"action": "SELL", "amount": 14724656.215400001, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924008271/0001415889-24-008271-index.htm"}, {"action": "SELL", "amount": 2803075.7586, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924004141/0001415889-24-004141-index.htm"}], "latest": {"action": "SELL", "amount": 3100294.0568000004, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000151690826000016/0001516908-26-000016-index.htm"}}, {"who": "David I. Goulden", "who_key": "GOULDEN DAVID I", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31890181.6463, "net": -31890181.6463, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1869094.8925, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924004142/0001415889-24-004142-index.htm"}, {"action": "SELL", "amount": 1869319.2525, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924004143/0001415889-24-004143-index.htm"}, {"action": "SELL", "amount": 3494470.8213, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924001296/0001415889-24-001296-index.htm"}, {"action": "SELL", "amount": 1893039.5, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923016594/0001415889-23-016594-index.htm"}, {"action": "SELL", "amount": 1758350.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923015198/0001415889-23-015198-index.htm"}, {"action": "SELL", "amount": 1635535.0, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923014342/0001415889-23-014342-index.htm"}, {"action": "SELL", "amount": 1760412.5, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923013327/0001415889-23-013327-index.htm"}, {"action": "SELL", "amount": 1773480.5000000002, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923012318/0001415889-23-012318-index.htm"}, {"action": "SELL", "amount": 1571476.5, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923011230/0001415889-23-011230-index.htm"}, {"action": "SELL", "amount": 1427547.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923009940/0001415889-23-009940-index.htm"}, {"action": "SELL", "amount": 1444844.4999999998, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923008099/0001415889-23-008099-index.htm"}, {"action": "SELL", "amount": 1447583.5, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923006603/0001415889-23-006603-index.htm"}, {"action": "SELL", "amount": 1330252.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923005115/0001415889-23-005115-index.htm"}, {"action": "SELL", "amount": 1375000.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923002761/0001415889-23-002761-index.htm"}, {"action": "SELL", "amount": 1263850.5, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923001204/0001415889-23-001204-index.htm"}, {"action": "SELL", "amount": 608886.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922011501/0001415889-22-011501-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922009712/0001415889-22-009712-index.htm"}, {"action": "SELL", "amount": 630600.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922008707/0001415889-22-008707-index.htm"}, {"action": "SELL", "amount": 300019.5, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922006633/0001415889-22-006633-index.htm"}, {"action": "SELL", "amount": 312916.5, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922005139/0001415889-22-005139-index.htm"}, {"action": "SELL", "amount": 404430.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922004137/0001415889-22-004137-index.htm"}, {"action": "SELL", "amount": 371987.76, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000117911022002304/0001179110-22-002304-index.htm"}, {"action": "SELL", "amount": 470946.84, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000117911022001356/0001179110-22-001356-index.htm"}, {"action": "SELL", "amount": 443617.62, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922000687/0001415889-22-000687-index.htm"}, {"action": "SELL", "amount": 394575.45, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000117911021011051/0001179110-21-011051-index.htm"}], "latest": {"action": "SELL", "amount": 1869094.8925, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924004142/0001415889-24-004142-index.htm"}}, {"who": "Peter J. Millones", "who_key": "MILLONES PETER J", "role": "EXECUTIVE VP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 22621903.3187, "net": -22621903.3187, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10229456.1687, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121461226000005/0001214612-26-000005-index.htm"}, {"action": "SELL", "amount": 12392447.15, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000117911022002305/0001179110-22-002305-index.htm"}], "latest": {"action": "SELL", "amount": 10229456.1687, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121461226000005/0001214612-26-000005-index.htm"}}, {"who": "Paulo Pisano", "who_key": "Pisano Paulo", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15762709.863, "net": -15762709.863, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244590.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875741/000187574126000010/0001875741-26-000010-index.htm"}, {"action": "SELL", "amount": 610440.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875741/000187574126000006/0001875741-26-000006-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000187574125000007/0001875741-25-000007-index.htm"}, {"action": "SELL", "amount": 1542724.5, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588925011960/0001415889-25-011960-index.htm"}, {"action": "SELL", "amount": 4190844.335, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588925007218/0001415889-25-007218-index.htm"}, {"action": "SELL", "amount": 878169.85, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924027634/0001415889-24-027634-index.htm"}, {"action": "SELL", "amount": 388760.5, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924022446/0001415889-24-022446-index.htm"}, {"action": "SELL", "amount": 1891921.03, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924012742/0001415889-24-012742-index.htm"}, {"action": "SELL", "amount": 2505915.5999999996, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924007420/0001415889-24-007420-index.htm"}, {"action": "SELL", "amount": 781180.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923012863/0001415889-23-012863-index.htm"}, {"action": "SELL", "amount": 542740.3, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923011970/0001415889-23-011970-index.htm"}, {"action": "SELL", "amount": 459062.868, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923004670/0001415889-23-004670-index.htm"}, {"action": "SELL", "amount": 250034.88, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923004504/0001415889-23-004504-index.htm"}, {"action": "SELL", "amount": 224326.00000000003, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922005956/0001415889-22-005956-index.htm"}, {"action": "SELL", "amount": 252000.0, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922005497/0001415889-22-005497-index.htm"}], "latest": {"action": "SELL", "amount": 244590.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875741/000187574126000010/0001875741-26-000010-index.htm"}}, {"who": "Susana D'Emic", "who_key": "D'Emic Susana", "role": "SVP, CAO & CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12990734.867, "net": -12990734.867, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3101414.3166, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924021455/0001415889-24-021455-index.htm"}, {"action": "SELL", "amount": 6045135.0804, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923015037/0001415889-23-015037-index.htm"}, {"action": "SELL", "amount": 3844185.4699999997, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923011971/0001415889-23-011971-index.htm"}], "latest": {"action": "SELL", "amount": 3101414.3166, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924021455/0001415889-24-021455-index.htm"}}, {"who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3727053.14, "sold": 1015829.705, "net": 2711223.435, "trades": 8, "top_score": 55.6, "lean": "buying", "history": [{"action": "SELL", "amount": 200000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214607/000121460726000016/0001214607-26-000016-index.htm"}, {"action": "SELL", "amount": 204214.43999999997, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121460726000005/0001214607-26-000005-index.htm"}, {"action": "SELL", "amount": 211615.265, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121460726000003/0001214607-26-000003-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121460725000009/0001214607-25-000009-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000121460725000007/0001214607-25-000007-index.htm"}, {"action": "BUY", "amount": 1803650.6400000001, "date": "2022-09-01", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922009374/0001415889-22-009374-index.htm"}, {"action": "BUY", "amount": 956182.5, "date": "2022-08-29", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922009191/0001415889-22-009191-index.htm"}, {"action": "BUY", "amount": 967220.0, "date": "2022-08-08", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922008418/0001415889-22-008418-index.htm"}], "latest": {"action": "SELL", "amount": 200000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214607/000121460726000016/0001214607-26-000016-index.htm"}}, {"who": "Ewout L. Steenbergen", "who_key": "Steenbergen Ewout L", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4220516.4423, "net": -4220516.4423, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4220516.4423, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574918/000157491826000006/0001574918-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 4220516.4423, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574918/000157491826000006/0001574918-26-000006-index.htm"}}, {"who": "Radakovich Lynn Vojvodich", "who_key": "Vojvodich Radakovich Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2352896.1424, "net": -2352896.1424, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75619.5, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924012191/0001415889-24-012191-index.htm"}, {"action": "SELL", "amount": 78827.54000000001, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924010865/0001415889-24-010865-index.htm"}, {"action": "SELL", "amount": 97952.12, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924008272/0001415889-24-008272-index.htm"}, {"action": "SELL", "amount": 105073.92, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924004140/0001415889-24-004140-index.htm"}, {"action": "SELL", "amount": 218300.0, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924003029/0001415889-24-003029-index.htm"}, {"action": "SELL", "amount": 97938.40000000001, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924001294/0001415889-24-001294-index.htm"}, {"action": "SELL", "amount": 307353.0224, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923016593/0001415889-23-016593-index.htm"}, {"action": "SELL", "amount": 92713.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923015197/0001415889-23-015197-index.htm"}, {"action": "SELL", "amount": 86237.29999999999, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923014341/0001415889-23-014341-index.htm"}, {"action": "SELL", "amount": 92821.75, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923013326/0001415889-23-013326-index.htm"}, {"action": "SELL", "amount": 196850.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923013167/0001415889-23-013167-index.htm"}, {"action": "SELL", "amount": 90791.7, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923012718/0001415889-23-012718-index.htm"}, {"action": "SELL", "amount": 112573.44, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923007089/0001415889-23-007089-index.htm"}, {"action": "SELL", "amount": 218542.74, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923006701/0001415889-23-006701-index.htm"}, {"action": "SELL", "amount": 87071.04, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923005114/0001415889-23-005114-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923002762/0001415889-23-002762-index.htm"}, {"action": "SELL", "amount": 80426.84999999999, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588923001203/0001415889-23-001203-index.htm"}, {"action": "SELL", "amount": 68839.4, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922012635/0001415889-22-012635-index.htm"}, {"action": "SELL", "amount": 83214.42, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922011500/0001415889-22-011500-index.htm"}, {"action": "SELL", "amount": 71750.0, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588922010718/0001415889-22-010718-index.htm"}], "latest": {"action": "SELL", "amount": 75619.5, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1075531/000141588924012191/0001415889-24-012191-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -4220516.4423}, {"date": "2026-08-31", "net": -610440.0}, {"date": "2026-09-01", "net": -200000.0}, {"date": "2026-10-15", "net": -244590.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001875741-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001875741-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001214607-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001875741-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000976", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001214612-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001229265-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000389", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001574918-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008019", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001214607-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000849", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001104659-26-090520", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001075531-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001075531-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001214607-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001229265-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000813", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001964306-26-000327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001075531-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001777164-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001945869-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001214607-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001739322-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001733808-26-000007", "price_sensitive": false}], "performance": {"ticker": "BKNG", "has_prices": true, "summary": {"n": 21, "avg": 0.8167242585054032, "win_rate": 0.9523809523809523, "best": 2.32518655906308, "worst": -0.006162699722270629, "as_of": "2026-08-07"}, "buys": [{"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 6245298423.0, "date": "2026-06-30", "score": 0.0, "ref_price": 178.24, "return": 0.20298473967684008}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 2192801301.0, "date": "2026-06-30", "score": 0.0, "ref_price": 178.24, "return": 0.20298473967684008}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 181.12, "return": 0.1838560070671377}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 162.4856, "return": 0.31962463135194735}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 169.6504, "return": 0.2638932769978733}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 215.7496, "return": -0.006162699722270629}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 191.3204, "return": 0.12073777809371077}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 169.7872, "return": 0.2628749399247998}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 196.6984, "return": 0.09009529309846952}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 195.936, "return": 0.09433692634329567}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 177.1016, "return": 0.21071746387384416}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-20", "score": 0.0, "ref_price": 150.7448, "return": 0.42240395688607496}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-02-09", "score": 0.0, "ref_price": 150.3272, "return": 0.42635531028316886}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-02-08", "score": 0.0, "ref_price": 153.6088, "return": 0.39588356917051615}, {"who": "MYLOD ROBERT J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1803650.6400000001, "date": "2022-09-01", "score": 55.0, "ref_price": 74.1004, "return": 1.8936415997754397}, {"who": "MYLOD ROBERT J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 956182.5, "date": "2022-08-29", "score": 54.4, "ref_price": 75.9464, "return": 1.8233069638587212}, {"who": "MYLOD ROBERT J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 967220.0, "date": "2022-08-08", "score": 55.6, "ref_price": 78.232, "return": 1.740822169956028}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 75.9812, "return": 1.8220138665880505}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-06", "score": 0.0, "ref_price": 64.4836, "return": 2.32518655906308}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-06", "score": 0.0, "ref_price": 64.4836, "return": 2.32518655906308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-03-26", "score": 0.0, "ref_price": 70.7548, "return": 2.0304657775868207}]}, "price_series": [{"date": "2016-08-08", "close": 56.2, "volume": 15920125.0}, {"date": "2016-08-09", "close": 56.2804, "volume": 10696125.0}, {"date": "2016-08-10", "close": 56.2512, "volume": 6701825.0}, {"date": "2016-08-11", "close": 56.2768, "volume": 7531375.0}, {"date": "2016-08-12", "close": 56.3192, "volume": 7049175.0}, {"date": "2016-08-15", "close": 55.9664, "volume": 10729100.0}, {"date": "2016-08-16", "close": 56.3464, "volume": 9139625.0}, {"date": "2016-08-17", "close": 57.088, "volume": 11956100.0}, {"date": "2016-08-18", "close": 57.7228, "volume": 13086925.0}, {"date": "2016-08-19", "close": 57.28, "volume": 11901950.0}, {"date": "2016-08-22", "close": 56.9596, "volume": 10141900.0}, {"date": "2016-08-23", "close": 56.8988, "volume": 7654700.0}, {"date": "2016-08-24", "close": 56.4072, "volume": 9230975.0}, {"date": "2016-08-25", "close": 56.622, "volume": 7740425.0}, {"date": "2016-08-26", "close": 56.7916, "volume": 10295150.0}, {"date": "2016-08-29", "close": 57.0076, "volume": 7915550.0}, {"date": "2016-08-30", "close": 56.662, "volume": 5850250.0}, {"date": "2016-08-31", "close": 56.6692, "volume": 4182225.0}, {"date": "2016-09-01", "close": 56.7436, "volume": 7681025.0}, {"date": "2016-09-02", "close": 56.914, "volume": 6601425.0}, {"date": "2016-09-06", "close": 57.4784, "volume": 9677550.0}, {"date": "2016-09-07", "close": 57.7604, "volume": 7556225.0}, {"date": "2016-09-08", "close": 57.8332, "volume": 8768575.0}, {"date": "2016-09-09", "close": 56.556, "volume": 12352850.0}, {"date": "2016-09-12", "close": 57.4484, "volume": 12610950.0}, {"date": "2016-09-13", "close": 56.638, "volume": 13108425.0}, {"date": "2016-09-14", "close": 57.1752, "volume": 9850550.0}, {"date": "2016-09-15", "close": 58.2888, "volume": 18344975.0}, {"date": "2016-09-16", "close": 58.402, "volume": 18497675.0}, {"date": "2016-09-19", "close": 57.9224, "volume": 12575600.0}, {"date": "2016-09-20", "close": 57.96, "volume": 7243025.0}, {"date": "2016-09-21", "close": 58.56, "volume": 10287900.0}, {"date": "2016-09-22", "close": 58.6348, "volume": 8445150.0}, {"date": "2016-09-23", "close": 58.2704, "volume": 8028700.0}, {"date": "2016-09-26", "close": 57.886, "volume": 8189750.0}, {"date": "2016-09-27", "close": 58.1396, "volume": 11796750.0}, {"date": "2016-09-28", "close": 58.3212, "volume": 9809050.0}, {"date": "2016-09-29", "close": 58.9192, "volume": 16312025.0}, {"date": "2016-09-30", "close": 58.8596, "volume": 10896825.0}, {"date": "2016-10-03", "close": 59.4688, "volume": 12852650.0}, {"date": "2016-10-04", "close": 59.5608, "volume": 9660825.0}, {"date": "2016-10-05", "close": 59.9032, "volume": 9979700.0}, {"date": "2016-10-06", "close": 59.6176, "volume": 9045575.0}, {"date": "2016-10-07", "close": 59.1928, "volume": 10362750.0}, {"date": "2016-10-10", "close": 59.0072, "volume": 11045950.0}, {"date": "2016-10-11", "close": 58.3608, "volume": 10461150.0}, {"date": "2016-10-12", "close": 58.1936, "volume": 7202725.0}, {"date": "2016-10-13", "close": 57.7008, "volume": 12090625.0}, {"date": "2016-10-14", "close": 57.5828, "volume": 8230950.0}, {"date": "2016-10-17", "close": 57.506, "volume": 6593825.0}, {"date": "2016-10-18", "close": 58.1988, "volume": 8142500.0}, {"date": "2016-10-19", "close": 58.768, "volume": 8615850.0}, {"date": "2016-10-20", "close": 58.7316, "volume": 7509600.0}, {"date": "2016-10-21", "close": 58.6956, "volume": 9487175.0}, {"date": "2016-10-24", "close": 58.872, "volume": 6864550.0}, {"date": "2016-10-25", "close": 59.1612, "volume": 9142100.0}, {"date": "2016-10-26", "close": 58.7664, "volume": 10419925.0}, {"date": "2016-10-27", "close": 58.5208, "volume": 8965075.0}, {"date": "2016-10-28", "close": 58.9928, "volume": 15020025.0}, {"date": "2016-10-31", "close": 58.9692, "volume": 7110125.0}, {"date": "2016-11-01", "close": 58.68, "volume": 14071600.0}, {"date": "2016-11-02", "close": 57.8132, "volume": 13497150.0}, {"date": "2016-11-03", "close": 57.524, "volume": 9156425.0}, {"date": "2016-11-04", "close": 56.9712, "volume": 10868100.0}, {"date": "2016-11-07", "close": 59.2132, "volume": 34718125.0}, {"date": "2016-11-08", "close": 63.1252, "volume": 38989750.0}, {"date": "2016-11-09", "close": 62.8104, "volume": 22817150.0}, {"date": "2016-11-10", "close": 62.1728, "volume": 27536875.0}, {"date": "2016-11-11", "close": 61.626, "volume": 16082000.0}, {"date": "2016-11-14", "close": 59.5672, "volume": 20038950.0}, {"date": "2016-11-15", "close": 59.898, "volume": 16725200.0}, {"date": "2016-11-16", "close": 60.1292, "volume": 9172750.0}, {"date": "2016-11-17", "close": 60.516, "volume": 10344725.0}, {"date": "2016-11-18", "close": 60.294, "volume": 10653950.0}, {"date": "2016-11-21", "close": 60.9672, "volume": 7403950.0}, {"date": "2016-11-22", "close": 61.4168, "volume": 8001625.0}, {"date": "2016-11-23", "close": 60.8396, "volume": 7944225.0}, {"date": "2016-11-25", "close": 60.8672, "volume": 4350225.0}, {"date": "2016-11-28", "close": 61.0028, "volume": 8680100.0}, {"date": "2016-11-29", "close": 60.8108, "volume": 8176625.0}, {"date": "2016-11-30", "close": 60.1472, "volume": 9378925.0}, {"date": "2016-12-01", "close": 59.1864, "volume": 14317125.0}, {"date": "2016-12-02", "close": 58.92, "volume": 8421050.0}, {"date": "2016-12-05", "close": 59.9904, "volume": 8749275.0}, {"date": "2016-12-06", "close": 60.1928, "volume": 6383000.0}, {"date": "2016-12-07", "close": 61.0816, "volume": 9742875.0}, {"date": "2016-12-08", "close": 61.9468, "volume": 12655100.0}, {"date": "2016-12-09", "close": 62.3192, "volume": 8326300.0}, {"date": "2016-12-12", "close": 61.4712, "volume": 9915125.0}, {"date": "2016-12-13", "close": 61.6044, "volume": 9609775.0}, {"date": "2016-12-14", "close": 61.138, "volume": 7687325.0}, {"date": "2016-12-15", "close": 60.048, "volume": 14605750.0}, {"date": "2016-12-16", "close": 59.3712, "volume": 17853950.0}, {"date": "2016-12-19", "close": 59.5532, "volume": 9764275.0}, {"date": "2016-12-20", "close": 60.09, "volume": 7664025.0}, {"date": "2016-12-21", "close": 60.2304, "volume": 7268475.0}, {"date": "2016-12-22", "close": 59.2536, "volume": 10098575.0}, {"date": "2016-12-23", "close": 59.448, "volume": 6890375.0}, {"date": "2016-12-27", "close": 59.7368, "volume": 4848075.0}, {"date": "2016-12-28", "close": 59.2184, "volume": 6168900.0}, {"date": "2016-12-29", "close": 59.2064, "volume": 5021525.0}, {"date": "2016-12-30", "close": 58.6424, "volume": 10182075.0}, {"date": "2017-01-03", "close": 59.1028, "volume": 11468400.0}, {"date": "2017-01-04", "close": 59.4916, "volume": 9712975.0}, {"date": "2017-01-05", "close": 60.148, "volume": 11187750.0}, {"date": "2017-01-06", "close": 60.8228, "volume": 11808850.0}, {"date": "2017-01-09", "close": 61.1856, "volume": 9937425.0}, {"date": "2017-01-10", "close": 61.41, "volume": 8128650.0}, {"date": "2017-01-11", "close": 61.4444, "volume": 10117850.0}, {"date": "2017-01-12", "close": 61.5436, "volume": 7873000.0}, {"date": "2017-01-13", "close": 61.8328, "volume": 8175950.0}, {"date": "2017-01-17", "close": 61.6052, "volume": 8261750.0}, {"date": "2017-01-18", "close": 61.6744, "volume": 6150350.0}, {"date": "2017-01-19", "close": 61.5608, "volume": 6979075.0}, {"date": "2017-01-20", "close": 61.8004, "volume": 14858850.0}, {"date": "2017-01-23", "close": 62.1996, "volume": 10726000.0}, {"date": "2017-01-24", "close": 62.5332, "volume": 8973575.0}, {"date": "2017-01-25", "close": 63.1528, "volume": 7715075.0}, {"date": "2017-01-26", "close": 63.2576, "volume": 7359200.0}, {"date": "2017-01-27", "close": 64.1168, "volume": 10709600.0}, {"date": "2017-01-30", "close": 64.0924, "volume": 11737775.0}, {"date": "2017-01-31", "close": 63.0052, "volume": 12943000.0}, {"date": "2017-02-01", "close": 63.0124, "volume": 8258575.0}, {"date": "2017-02-02", "close": 62.9636, "volume": 11111950.0}, {"date": "2017-02-03", "close": 63.3352, "volume": 7949425.0}, {"date": "2017-02-06", "close": 63.4872, "volume": 5256175.0}, {"date": "2017-02-07", "close": 63.948, "volume": 7387275.0}, {"date": "2017-02-08", "close": 64.0476, "volume": 9340450.0}, {"date": "2017-02-09", "close": 64.4732, "volume": 10351475.0}, {"date": "2017-02-10", "close": 65.8604, "volume": 20468750.0}, {"date": "2017-02-13", "close": 65.8472, "volume": 10353525.0}, {"date": "2017-02-14", "close": 65.4916, "volume": 9775300.0}, {"date": "2017-02-15", "close": 65.9584, "volume": 7025025.0}, {"date": "2017-02-16", "close": 65.9552, "volume": 7540150.0}, {"date": "2017-02-17", "close": 65.496, "volume": 10347600.0}, {"date": "2017-02-21", "close": 65.88, "volume": 11502275.0}, {"date": "2017-02-22", "close": 66.0696, "volume": 6966575.0}, {"date": "2017-02-23", "close": 65.4904, "volume": 10314425.0}, {"date": "2017-02-24", "close": 65.2648, "volume": 14071125.0}, {"date": "2017-02-27", "close": 65.2804, "volume": 20067600.0}, {"date": "2017-02-28", "close": 68.9652, "volume": 43491800.0}, {"date": "2017-03-01", "close": 69.3272, "volume": 15578125.0}, {"date": "2017-03-02", "close": 69.3748, "volume": 12572600.0}, {"date": "2017-03-03", "close": 69.404, "volume": 7312275.0}, {"date": "2017-03-06", "close": 69.2084, "volume": 8864225.0}, {"date": "2017-03-07", "close": 69.4584, "volume": 7064300.0}, {"date": "2017-03-08", "close": 69.7396, "volume": 10528100.0}, {"date": "2017-03-09", "close": 69.9768, "volume": 10485450.0}, {"date": "2017-03-10", "close": 70.1696, "volume": 8272700.0}, {"date": "2017-03-13", "close": 70.6848, "volume": 8143600.0}, {"date": "2017-03-14", "close": 70.76, "volume": 8021400.0}, {"date": "2017-03-15", "close": 70.7192, "volume": 8830850.0}, {"date": "2017-03-16", "close": 70.9592, "volume": 7550575.0}, {"date": "2017-03-17", "close": 70.9052, "volume": 10339525.0}, {"date": "2017-03-20", "close": 70.6176, "volume": 6511875.0}, {"date": "2017-03-21", "close": 69.8856, "volume": 10805950.0}, {"date": "2017-03-22", "close": 70.0796, "volume": 6943825.0}, {"date": "2017-03-23", "close": 69.9332, "volume": 5498925.0}, {"date": "2017-03-24", "close": 70.1244, "volume": 7504425.0}, {"date": "2017-03-27", "close": 70.88, "volume": 9986350.0}, {"date": "2017-03-28", "close": 71.538, "volume": 11359525.0}, {"date": "2017-03-29", "close": 71.402, "volume": 7209200.0}, {"date": "2017-03-30", "close": 71.568, "volume": 6944325.0}, {"date": "2017-03-31", "close": 71.1988, "volume": 10503750.0}, {"date": "2017-04-03", "close": 70.9596, "volume": 8994875.0}, {"date": "2017-04-04", "close": 70.6952, "volume": 6461025.0}, {"date": "2017-04-05", "close": 70.4708, "volume": 8088525.0}, {"date": "2017-04-06", "close": 70.9408, "volume": 8171925.0}, {"date": "2017-04-07", "close": 70.7824, "volume": 7242200.0}, {"date": "2017-04-10", "close": 71.0388, "volume": 6549400.0}, {"date": "2017-04-11", "close": 70.736, "volume": 8828800.0}, {"date": "2017-04-12", "close": 70.0004, "volume": 10667125.0}, {"date": "2017-04-13", "close": 69.5508, "volume": 10457475.0}, {"date": "2017-04-17", "close": 70.8244, "volume": 10626150.0}, {"date": "2017-04-18", "close": 70.5324, "volume": 7179800.0}, {"date": "2017-04-19", "close": 70.528, "volume": 7269025.0}, {"date": "2017-04-20", "close": 70.432, "volume": 8659975.0}, {"date": "2017-04-21", "close": 70.0804, "volume": 10856050.0}, {"date": "2017-04-24", "close": 71.9448, "volume": 21302000.0}, {"date": "2017-04-25", "close": 71.9636, "volume": 8905225.0}, {"date": "2017-04-26", "close": 72.1648, "volume": 8004275.0}, {"date": "2017-04-27", "close": 73.4348, "volume": 10794075.0}, {"date": "2017-04-28", "close": 73.8728, "volume": 11928700.0}, {"date": "2017-05-01", "close": 74.7968, "volume": 12030750.0}, {"date": "2017-05-02", "close": 75.2208, "volume": 6491450.0}, {"date": "2017-05-03", "close": 75.0716, "volume": 7524150.0}, {"date": "2017-05-04", "close": 76.4164, "volume": 16892175.0}, {"date": "2017-05-05", "close": 76.146, "volume": 14479650.0}, {"date": "2017-05-08", "close": 76.1564, "volume": 14614025.0}, {"date": "2017-05-09", "close": 76.4452, "volume": 19154775.0}, {"date": "2017-05-10", "close": 72.9908, "volume": 44011525.0}, {"date": "2017-05-11", "close": 72.5424, "volume": 19372925.0}, {"date": "2017-05-12", "close": 72.7272, "volume": 15962900.0}, {"date": "2017-05-15", "close": 72.5524, "volume": 12834000.0}, {"date": "2017-05-16", "close": 73.192, "volume": 12166350.0}, {"date": "2017-05-17", "close": 71.8276, "volume": 15545275.0}, {"date": "2017-05-18", "close": 71.8412, "volume": 12574175.0}, {"date": "2017-05-19", "close": 72.3312, "volume": 11439525.0}, {"date": "2017-05-22", "close": 73.1368, "volume": 9180150.0}, {"date": "2017-05-23", "close": 73.1176, "volume": 8655000.0}, {"date": "2017-05-24", "close": 73.9496, "volume": 10218000.0}, {"date": "2017-05-25", "close": 74.4172, "volume": 13309300.0}, {"date": "2017-05-26", "close": 74.556, "volume": 10477825.0}, {"date": "2017-05-30", "close": 74.298, "volume": 12096950.0}, {"date": "2017-05-31", "close": 75.0836, "volume": 14040900.0}, {"date": "2017-06-01", "close": 75.6328, "volume": 10845300.0}, {"date": "2017-06-02", "close": 75.8384, "volume": 11582875.0}, {"date": "2017-06-05", "close": 75.6632, "volume": 8188950.0}, {"date": "2017-06-06", "close": 75.5944, "volume": 11498875.0}, {"date": "2017-06-07", "close": 75.6148, "volume": 9508150.0}, {"date": "2017-06-08", "close": 75.6952, "volume": 8474975.0}, {"date": "2017-06-09", "close": 73.6848, "volume": 16672850.0}, {"date": "2017-06-12", "close": 72.5196, "volume": 25048200.0}, {"date": "2017-06-13", "close": 73.7408, "volume": 12815400.0}, {"date": "2017-06-14", "close": 73.2644, "volume": 13786975.0}, {"date": "2017-06-15", "close": 72.368, "volume": 15625850.0}, {"date": "2017-06-16", "close": 72.1044, "volume": 13102875.0}, {"date": "2017-06-19", "close": 74.064, "volume": 14026050.0}, {"date": "2017-06-20", "close": 74.0256, "volume": 9469300.0}, {"date": "2017-06-21", "close": 74.7112, "volume": 7641350.0}, {"date": "2017-06-22", "close": 74.5172, "volume": 6948225.0}, {"date": "2017-06-23", "close": 74.9712, "volume": 8985100.0}, {"date": "2017-06-26", "close": 75.0536, "volume": 10171475.0}, {"date": "2017-06-27", "close": 74.33, "volume": 8474125.0}, {"date": "2017-06-28", "close": 75.6084, "volume": 12492675.0}, {"date": "2017-06-29", "close": 75.0796, "volume": 12917150.0}, {"date": "2017-06-30", "close": 74.8208, "volume": 11521700.0}, {"date": "2017-07-03", "close": 73.7252, "volume": 8377550.0}, {"date": "2017-07-05", "close": 74.6404, "volume": 9368050.0}, {"date": "2017-07-06", "close": 74.892, "volume": 10565200.0}, {"date": "2017-07-07", "close": 76.74, "volume": 15587100.0}, {"date": "2017-07-10", "close": 76.8728, "volume": 9020750.0}, {"date": "2017-07-11", "close": 77.166, "volume": 7960150.0}, {"date": "2017-07-12", "close": 77.8472, "volume": 8608250.0}, {"date": "2017-07-13", "close": 77.628, "volume": 7282700.0}, {"date": "2017-07-14", "close": 78.0348, "volume": 7568950.0}, {"date": "2017-07-17", "close": 77.8184, "volume": 6616600.0}, {"date": "2017-07-18", "close": 79.0496, "volume": 12620625.0}, {"date": "2017-07-19", "close": 79.684, "volume": 9028100.0}, {"date": "2017-07-20", "close": 79.9688, "volume": 8553525.0}, {"date": "2017-07-21", "close": 79.7956, "volume": 5821950.0}, {"date": "2017-07-24", "close": 80.0804, "volume": 6521650.0}, {"date": "2017-07-25", "close": 80.6764, "volume": 8279075.0}, {"date": "2017-07-26", "close": 81.3284, "volume": 7678550.0}, {"date": "2017-07-27", "close": 81.0036, "volume": 12148350.0}, {"date": "2017-07-28", "close": 80.9624, "volume": 12408650.0}, {"date": "2017-07-31", "close": 81.14, "volume": 12543525.0}, {"date": "2017-08-01", "close": 80.9836, "volume": 9269425.0}, {"date": "2017-08-02", "close": 80.8548, "volume": 8806525.0}, {"date": "2017-08-03", "close": 81.1192, "volume": 10764700.0}, {"date": "2017-08-04", "close": 81.3108, "volume": 8337825.0}, {"date": "2017-08-07", "close": 81.7056, "volume": 10029950.0}, {"date": "2017-08-08", "close": 81.96, "volume": 20555500.0}, {"date": "2017-08-09", "close": 76.272, "volume": 51582375.0}, {"date": "2017-08-10", "close": 73.9848, "volume": 25247475.0}, {"date": "2017-08-11", "close": 74.1668, "volume": 15505325.0}, {"date": "2017-08-14", "close": 74.958, "volume": 12148450.0}, {"date": "2017-08-15", "close": 74.4334, "volume": 9218925.0}, {"date": "2017-08-16", "close": 74.2288, "volume": 9919775.0}, {"date": "2017-08-17", "close": 72.5188, "volume": 15922800.0}, {"date": "2017-08-18", "close": 72.4, "volume": 12143425.0}, {"date": "2017-08-21", "close": 72.0616, "volume": 11562650.0}, {"date": "2017-08-22", "close": 72.728, "volume": 11890650.0}, {"date": "2017-08-23", "close": 72.5208, "volume": 10564225.0}, {"date": "2017-08-24", "close": 72.6204, "volume": 7920925.0}, {"date": "2017-08-25", "close": 71.7392, "volume": 10551000.0}, {"date": "2017-08-28", "close": 71.5964, "volume": 12125100.0}, {"date": "2017-08-29", "close": 72.2824, "volume": 12219325.0}, {"date": "2017-08-30", "close": 72.52, "volume": 8335200.0}, {"date": "2017-08-31", "close": 74.0832, "volume": 13310975.0}, {"date": "2017-09-01", "close": 74.0328, "volume": 9494600.0}, {"date": "2017-09-05", "close": 73.7156, "volume": 11326775.0}, {"date": "2017-09-06", "close": 73.698, "volume": 12946600.0}, {"date": "2017-09-07", "close": 73.8148, "volume": 8024750.0}, {"date": "2017-09-08", "close": 73.5428, "volume": 7374100.0}, {"date": "2017-09-11", "close": 74.7544, "volume": 14450725.0}, {"date": "2017-09-12", "close": 74.7456, "volume": 8642450.0}, {"date": "2017-09-13", "close": 74.8468, "volume": 5892925.0}, {"date": "2017-09-14", "close": 73.8116, "volume": 12251925.0}, {"date": "2017-09-15", "close": 73.728, "volume": 9442750.0}, {"date": "2017-09-18", "close": 74.1672, "volume": 7959250.0}, {"date": "2017-09-19", "close": 74.3912, "volume": 7498650.0}, {"date": "2017-09-20", "close": 74.6484, "volume": 6345200.0}, {"date": "2017-09-21", "close": 74.654, "volume": 5581325.0}, {"date": "2017-09-22", "close": 74.4852, "volume": 5901100.0}, {"date": "2017-09-25", "close": 73.182, "volume": 15361650.0}, {"date": "2017-09-26", "close": 73.0368, "volume": 11084675.0}, {"date": "2017-09-27", "close": 72.7596, "volume": 10897500.0}, {"date": "2017-09-28", "close": 72.4676, "volume": 7790425.0}, {"date": "2017-09-29", "close": 73.2328, "volume": 9423025.0}, {"date": "2017-10-02", "close": 74.2988, "volume": 10277775.0}, {"date": "2017-10-03", "close": 74.706, "volume": 7173450.0}, {"date": "2017-10-04", "close": 75.548, "volume": 9503725.0}, {"date": "2017-10-05", "close": 76.3844, "volume": 10523250.0}, {"date": "2017-10-06", "close": 76.72, "volume": 7279925.0}, {"date": "2017-10-09", "close": 77.0772, "volume": 5836425.0}, {"date": "2017-10-10", "close": 76.666, "volume": 8538150.0}, {"date": "2017-10-11", "close": 76.808, "volume": 5534925.0}, {"date": "2017-10-12", "close": 76.758, "volume": 5925250.0}, {"date": "2017-10-13", "close": 77.1624, "volume": 8604075.0}, {"date": "2017-10-16", "close": 77.422, "volume": 5624900.0}, {"date": "2017-10-17", "close": 77.3812, "volume": 7124775.0}, {"date": "2017-10-18", "close": 77.6748, "volume": 10321125.0}, {"date": "2017-10-19", "close": 77.1144, "volume": 8985850.0}, {"date": "2017-10-20", "close": 77.6844, "volume": 7677475.0}, {"date": "2017-10-23", "close": 77.382, "volume": 9023250.0}, {"date": "2017-10-24", "close": 77.2916, "volume": 8538725.0}, {"date": "2017-10-25", "close": 77.1524, "volume": 6199550.0}, {"date": "2017-10-26", "close": 77.5716, "volume": 9374350.0}, {"date": "2017-10-27", "close": 75.6368, "volume": 22576450.0}, {"date": "2017-10-30", "close": 75.1892, "volume": 11921050.0}, {"date": "2017-10-31", "close": 76.4784, "volume": 10357050.0}, {"date": "2017-11-01", "close": 76.5224, "volume": 9487525.0}, {"date": "2017-11-02", "close": 76.4456, "volume": 7360550.0}, {"date": "2017-11-03", "close": 75.7796, "volume": 12110375.0}, {"date": "2017-11-06", "close": 76.12, "volume": 25008975.0}, {"date": "2017-11-07", "close": 65.8288, "volume": 83047625.0}, {"date": "2017-11-08", "close": 66.4444, "volume": 33308325.0}, {"date": "2017-11-09", "close": 68.1256, "volume": 31029250.0}, {"date": "2017-11-10", "close": 67.89, "volume": 18114400.0}, {"date": "2017-11-13", "close": 68.886, "volume": 12676525.0}, {"date": "2017-11-14", "close": 68.78, "volume": 13133850.0}, {"date": "2017-11-15", "close": 69.0712, "volume": 13129400.0}, {"date": "2017-11-16", "close": 69.266, "volume": 13050400.0}, {"date": "2017-11-17", "close": 69.8888, "volume": 12598300.0}, {"date": "2017-11-20", "close": 70.1608, "volume": 12831075.0}, {"date": "2017-11-21", "close": 70.6668, "volume": 13492875.0}, {"date": "2017-11-22", "close": 70.3676, "volume": 9233300.0}, {"date": "2017-11-24", "close": 70.3368, "volume": 4666150.0}, {"date": "2017-11-27", "close": 70.536, "volume": 11081250.0}, {"date": "2017-11-28", "close": 70.0808, "volume": 8808150.0}, {"date": "2017-11-29", "close": 69.378, "volume": 13440300.0}, {"date": "2017-11-30", "close": 69.5884, "volume": 11091700.0}, {"date": "2017-12-01", "close": 69.412, "volume": 9942650.0}, {"date": "2017-12-04", "close": 68.9296, "volume": 12558950.0}, {"date": "2017-12-05", "close": 68.9952, "volume": 9511975.0}, {"date": "2017-12-06", "close": 68.7616, "volume": 9916025.0}, {"date": "2017-12-07", "close": 68.7848, "volume": 12605600.0}, {"date": "2017-12-08", "close": 68.7936, "volume": 9638050.0}, {"date": "2017-12-11", "close": 68.6208, "volume": 8132775.0}, {"date": "2017-12-12", "close": 68.9488, "volume": 11430900.0}, {"date": "2017-12-13", "close": 69.7044, "volume": 9621850.0}, {"date": "2017-12-14", "close": 70.4368, "volume": 11470475.0}, {"date": "2017-12-15", "close": 70.4, "volume": 15261450.0}, {"date": "2017-12-18", "close": 71.254, "volume": 9822550.0}, {"date": "2017-12-19", "close": 71.2248, "volume": 9548925.0}, {"date": "2017-12-20", "close": 70.96, "volume": 10167325.0}, {"date": "2017-12-21", "close": 71.1516, "volume": 6133150.0}, {"date": "2017-12-22", "close": 71.0104, "volume": 5381550.0}, {"date": "2017-12-26", "close": 70.2128, "volume": 5797075.0}, {"date": "2017-12-27", "close": 70.3152, "volume": 5564425.0}, {"date": "2017-12-28", "close": 70.5636, "volume": 4215825.0}, {"date": "2017-12-29", "close": 69.5096, "volume": 7438050.0}, {"date": "2018-01-02", "close": 71.39, "volume": 11881900.0}, {"date": "2018-01-03", "close": 72.9664, "volume": 13138325.0}, {"date": "2018-01-04", "close": 72.29, "volume": 14749075.0}, {"date": "2018-01-05", "close": 72.9416, "volume": 8932750.0}, {"date": "2018-01-08", "close": 74.0724, "volume": 13900950.0}, {"date": "2018-01-09", "close": 74.6116, "volume": 9240250.0}, {"date": "2018-01-10", "close": 74.9164, "volume": 6859200.0}, {"date": "2018-01-11", "close": 75.724, "volume": 9640900.0}, {"date": "2018-01-12", "close": 76.776, "volume": 13873550.0}, {"date": "2018-01-16", "close": 76.7788, "volume": 15100125.0}, {"date": "2018-01-17", "close": 77.996, "volume": 12900250.0}, {"date": "2018-01-18", "close": 77.0684, "volume": 9850775.0}, {"date": "2018-01-19", "close": 76.4084, "volume": 15764075.0}, {"date": "2018-01-22", "close": 76.6308, "volume": 9945500.0}, {"date": "2018-01-23", "close": 78.5176, "volume": 11706050.0}, {"date": "2018-01-24", "close": 78.2096, "volume": 10126075.0}, {"date": "2018-01-25", "close": 77.9868, "volume": 8248800.0}, {"date": "2018-01-26", "close": 78.0192, "volume": 9492875.0}, {"date": "2018-01-29", "close": 77.1692, "volume": 11225375.0}, {"date": "2018-01-30", "close": 76.8612, "volume": 9056550.0}, {"date": "2018-01-31", "close": 76.482, "volume": 11293100.0}, {"date": "2018-02-01", "close": 76.1476, "volume": 8523925.0}, {"date": "2018-02-02", "close": 74.364, "volume": 12810550.0}, {"date": "2018-02-05", "close": 73.0372, "volume": 13600050.0}, {"date": "2018-02-06", "close": 74.3464, "volume": 13987350.0}, {"date": "2018-02-07", "close": 75.3072, "volume": 11932425.0}, {"date": "2018-02-08", "close": 72.2424, "volume": 16213925.0}, {"date": "2018-02-09", "close": 70.6, "volume": 28247950.0}, {"date": "2018-02-12", "close": 71.6, "volume": 17043050.0}, {"date": "2018-02-13", "close": 71.9144, "volume": 9386700.0}, {"date": "2018-02-14", "close": 72.7364, "volume": 11280050.0}, {"date": "2018-02-15", "close": 74.81, "volume": 12238125.0}, {"date": "2018-02-16", "close": 75.4, "volume": 13980775.0}, {"date": "2018-02-20", "close": 75.7848, "volume": 10191925.0}, {"date": "2018-02-21", "close": 75.2272, "volume": 12963825.0}, {"date": "2018-02-22", "close": 75.0856, "volume": 10809125.0}, {"date": "2018-02-23", "close": 76.2808, "volume": 13818025.0}, {"date": "2018-02-26", "close": 76.2256, "volume": 14250800.0}, {"date": "2018-02-27", "close": 76.2004, "volume": 16357125.0}, {"date": "2018-02-28", "close": 81.3616, "volume": 35810675.0}, {"date": "2018-03-01", "close": 81.1348, "volume": 20808700.0}, {"date": "2018-03-02", "close": 81.3516, "volume": 15981250.0}, {"date": "2018-03-05", "close": 82.9064, "volume": 15370425.0}, {"date": "2018-03-06", "close": 83.4204, "volume": 13252425.0}, {"date": "2018-03-07", "close": 84.9172, "volume": 14507100.0}, {"date": "2018-03-08", "close": 86.0032, "volume": 14488925.0}, {"date": "2018-03-09", "close": 86.8244, "volume": 12228450.0}, {"date": "2018-03-12", "close": 88.2436, "volume": 13252075.0}, {"date": "2018-03-13", "close": 86.8, "volume": 12979825.0}, {"date": "2018-03-14", "close": 87.556, "volume": 8597675.0}, {"date": "2018-03-15", "close": 87.5108, "volume": 8386750.0}, {"date": "2018-03-16", "close": 86.8596, "volume": 9634100.0}, {"date": "2018-03-19", "close": 85.8756, "volume": 9602375.0}, {"date": "2018-03-20", "close": 85.5644, "volume": 6413875.0}, {"date": "2018-03-21", "close": 85.7992, "volume": 7434100.0}, {"date": "2018-03-22", "close": 84.552, "volume": 10955725.0}, {"date": "2018-03-23", "close": 83.4804, "volume": 10245475.0}, {"date": "2018-03-26", "close": 85.3484, "volume": 7316800.0}, {"date": "2018-03-27", "close": 83.1024, "volume": 10301850.0}, {"date": "2018-03-28", "close": 82.1876, "volume": 15691575.0}, {"date": "2018-03-29", "close": 83.2156, "volume": 9895550.0}, {"date": "2018-04-02", "close": 81.2344, "volume": 9265175.0}, {"date": "2018-04-03", "close": 82.7028, "volume": 9450100.0}, {"date": "2018-04-04", "close": 82.8404, "volume": 9641250.0}, {"date": "2018-04-05", "close": 83.6436, "volume": 7802725.0}, {"date": "2018-04-06", "close": 81.3364, "volume": 8723175.0}, {"date": "2018-04-09", "close": 81.9496, "volume": 8887500.0}, {"date": "2018-04-10", "close": 83.1036, "volume": 7279025.0}, {"date": "2018-04-11", "close": 83.226, "volume": 7549975.0}, {"date": "2018-04-12", "close": 83.4324, "volume": 6008725.0}, {"date": "2018-04-13", "close": 83.4344, "volume": 6465725.0}, {"date": "2018-04-16", "close": 83.8636, "volume": 4863175.0}, {"date": "2018-04-17", "close": 86.4924, "volume": 9516650.0}, {"date": "2018-04-18", "close": 87.224, "volume": 6738525.0}, {"date": "2018-04-19", "close": 86.358, "volume": 6616075.0}, {"date": "2018-04-20", "close": 85.2548, "volume": 10256675.0}, {"date": "2018-04-23", "close": 85.3476, "volume": 6246125.0}, {"date": "2018-04-24", "close": 82.6916, "volume": 9807125.0}, {"date": "2018-04-25", "close": 83.1044, "volume": 6355500.0}, {"date": "2018-04-26", "close": 84.472, "volume": 8882900.0}, {"date": "2018-04-27", "close": 85.6688, "volume": 11451550.0}, {"date": "2018-04-30", "close": 87.12, "volume": 11688275.0}, {"date": "2018-05-01", "close": 87.1756, "volume": 6975975.0}, {"date": "2018-05-02", "close": 85.9928, "volume": 6429050.0}, {"date": "2018-05-03", "close": 86.0884, "volume": 6748200.0}, {"date": "2018-05-04", "close": 87.0284, "volume": 7580950.0}, {"date": "2018-05-07", "close": 87.7984, "volume": 8620575.0}, {"date": "2018-05-08", "close": 86.464, "volume": 9767075.0}, {"date": "2018-05-09", "close": 87.3436, "volume": 15628625.0}, {"date": "2018-05-10", "close": 83.2008, "volume": 28346025.0}, {"date": "2018-05-11", "close": 82.8796, "volume": 11965525.0}, {"date": "2018-05-14", "close": 82.8808, "volume": 11093825.0}, {"date": "2018-05-15", "close": 82.71, "volume": 10019300.0}, {"date": "2018-05-16", "close": 82.9836, "volume": 6996500.0}, {"date": "2018-05-17", "close": 83.5644, "volume": 7586650.0}, {"date": "2018-05-18", "close": 82.6536, "volume": 6931450.0}, {"date": "2018-05-21", "close": 82.8624, "volume": 8037600.0}, {"date": "2018-05-22", "close": 83.0876, "volume": 7365000.0}, {"date": "2018-05-23", "close": 83.41, "volume": 10249650.0}, {"date": "2018-05-24", "close": 83.5312, "volume": 6973400.0}, {"date": "2018-05-25", "close": 84.4248, "volume": 8524325.0}, {"date": "2018-05-29", "close": 83.0412, "volume": 12189675.0}, {"date": "2018-05-30", "close": 83.92, "volume": 8539725.0}, {"date": "2018-05-31", "close": 84.3568, "volume": 8820550.0}, {"date": "2018-06-01", "close": 85.1576, "volume": 7438125.0}, {"date": "2018-06-04", "close": 85.032, "volume": 7110550.0}, {"date": "2018-06-05", "close": 85.6396, "volume": 7754975.0}, {"date": "2018-06-06", "close": 86.1512, "volume": 7431350.0}, {"date": "2018-06-07", "close": 85.2792, "volume": 7337775.0}, {"date": "2018-06-08", "close": 85.4616, "volume": 6394000.0}, {"date": "2018-06-11", "close": 84.9716, "volume": 5853150.0}, {"date": "2018-06-12", "close": 85.28, "volume": 6391400.0}, {"date": "2018-06-13", "close": 84.2544, "volume": 11059375.0}, {"date": "2018-06-14", "close": 84.9224, "volume": 9684625.0}, {"date": "2018-06-15", "close": 85.658, "volume": 12486250.0}, {"date": "2018-06-18", "close": 85.8088, "volume": 7257600.0}, {"date": "2018-06-19", "close": 85.5704, "volume": 8968000.0}, {"date": "2018-06-20", "close": 85.8308, "volume": 8685275.0}, {"date": "2018-06-21", "close": 84.8996, "volume": 7729175.0}, {"date": "2018-06-22", "close": 84.114, "volume": 9089275.0}, {"date": "2018-06-25", "close": 82.0208, "volume": 11311500.0}, {"date": "2018-06-26", "close": 81.6152, "volume": 8575350.0}, {"date": "2018-06-27", "close": 80.06, "volume": 11239775.0}, {"date": "2018-06-28", "close": 80.7796, "volume": 8930675.0}, {"date": "2018-06-29", "close": 81.0836, "volume": 8542525.0}, {"date": "2018-07-02", "close": 81.9176, "volume": 7308525.0}, {"date": "2018-07-03", "close": 82.4092, "volume": 5218875.0}, {"date": "2018-07-05", "close": 82.766, "volume": 6206225.0}, {"date": "2018-07-06", "close": 83.4772, "volume": 6316125.0}, {"date": "2018-07-09", "close": 83.266, "volume": 7067025.0}, {"date": "2018-07-10", "close": 82.5616, "volume": 7117050.0}, {"date": "2018-07-11", "close": 82.114, "volume": 8316100.0}, {"date": "2018-07-12", "close": 82.2844, "volume": 8927300.0}, {"date": "2018-07-13", "close": 81.2576, "volume": 6783425.0}, {"date": "2018-07-16", "close": 80.8, "volume": 10279025.0}, {"date": "2018-07-17", "close": 81.2208, "volume": 8812700.0}, {"date": "2018-07-18", "close": 80.9564, "volume": 6529675.0}, {"date": "2018-07-19", "close": 80.424, "volume": 8616800.0}, {"date": "2018-07-20", "close": 80.3868, "volume": 8983100.0}, {"date": "2018-07-23", "close": 79.8388, "volume": 8247950.0}, {"date": "2018-07-24", "close": 81.05, "volume": 8450950.0}, {"date": "2018-07-25", "close": 82.6276, "volume": 8468400.0}, {"date": "2018-07-26", "close": 83.3252, "volume": 11267000.0}, {"date": "2018-07-27", "close": 83.4012, "volume": 13016775.0}, {"date": "2018-07-30", "close": 81.196, "volume": 9333075.0}, {"date": "2018-07-31", "close": 81.1488, "volume": 7011225.0}, {"date": "2018-08-01", "close": 80.9252, "volume": 7253400.0}, {"date": "2018-08-02", "close": 81.3228, "volume": 9387550.0}, {"date": "2018-08-03", "close": 81.1884, "volume": 7578650.0}, {"date": "2018-08-06", "close": 83.034, "volume": 10091925.0}, {"date": "2018-08-07", "close": 83.1196, "volume": 9958750.0}, {"date": "2018-08-08", "close": 81.8, "volume": 13884150.0}, {"date": "2018-08-09", "close": 77.6956, "volume": 41978350.0}, {"date": "2018-08-10", "close": 75.9064, "volume": 23403775.0}, {"date": "2018-08-13", "close": 74.1704, "volume": 16454775.0}, {"date": "2018-08-14", "close": 73.342, "volume": 17060600.0}, {"date": "2018-08-15", "close": 74.5396, "volume": 17155900.0}, {"date": "2018-08-16", "close": 72.9996, "volume": 23534300.0}, {"date": "2018-08-17", "close": 73.6272, "volume": 15256900.0}, {"date": "2018-08-20", "close": 74.344, "volume": 12323025.0}, {"date": "2018-08-21", "close": 75.9232, "volume": 13594325.0}, {"date": "2018-08-22", "close": 76.68, "volume": 11515875.0}, {"date": "2018-08-23", "close": 75.796, "volume": 10635825.0}, {"date": "2018-08-24", "close": 76.1336, "volume": 10264450.0}, {"date": "2018-08-27", "close": 77.428, "volume": 8509475.0}, {"date": "2018-08-28", "close": 77.2492, "volume": 6626600.0}, {"date": "2018-08-29", "close": 77.7612, "volume": 6774125.0}, {"date": "2018-08-30", "close": 77.76, "volume": 6671350.0}, {"date": "2018-08-31", "close": 78.062, "volume": 7414050.0}, {"date": "2018-09-04", "close": 77.0144, "volume": 9738300.0}, {"date": "2018-09-05", "close": 75.6872, "volume": 13229250.0}, {"date": "2018-09-06", "close": 76.38, "volume": 10293625.0}, {"date": "2018-09-07", "close": 76.0724, "volume": 8550650.0}, {"date": "2018-09-10", "close": 75.0304, "volume": 9596350.0}, {"date": "2018-09-11", "close": 75.2372, "volume": 9348825.0}, {"date": "2018-09-12", "close": 75.0432, "volume": 12585700.0}, {"date": "2018-09-13", "close": 75.3044, "volume": 9608300.0}, {"date": "2018-09-14", "close": 76.6508, "volume": 9749500.0}, {"date": "2018-09-17", "close": 75.6304, "volume": 10399975.0}, {"date": "2018-09-18", "close": 76.4444, "volume": 7466975.0}, {"date": "2018-09-19", "close": 77.0712, "volume": 6706900.0}, {"date": "2018-09-20", "close": 77.9096, "volume": 8051525.0}, {"date": "2018-09-21", "close": 78.2696, "volume": 14892500.0}, {"date": "2018-09-24", "close": 78.3504, "volume": 10959225.0}, {"date": "2018-09-25", "close": 78.2004, "volume": 9470450.0}, {"date": "2018-09-26", "close": 78.7004, "volume": 7451525.0}, {"date": "2018-09-27", "close": 78.7736, "volume": 8644825.0}, {"date": "2018-09-28", "close": 79.36, "volume": 10301150.0}, {"date": "2018-10-01", "close": 79.5684, "volume": 7768500.0}, {"date": "2018-10-02", "close": 79.0636, "volume": 7054525.0}, {"date": "2018-10-03", "close": 78.9052, "volume": 8468975.0}, {"date": "2018-10-04", "close": 77.336, "volume": 10964625.0}, {"date": "2018-10-05", "close": 76.1536, "volume": 9688500.0}, {"date": "2018-10-08", "close": 76.036, "volume": 7914000.0}, {"date": "2018-10-09", "close": 74.82, "volume": 8188125.0}, {"date": "2018-10-10", "close": 71.5496, "volume": 15804175.0}, {"date": "2018-10-11", "close": 71.2684, "volume": 15288275.0}, {"date": "2018-10-12", "close": 72.2868, "volume": 17051250.0}, {"date": "2018-10-15", "close": 72.4532, "volume": 9902050.0}, {"date": "2018-10-16", "close": 73.2108, "volume": 8834650.0}, {"date": "2018-10-17", "close": 74.0204, "volume": 8150700.0}, {"date": "2018-10-18", "close": 72.4684, "volume": 8589450.0}, {"date": "2018-10-19", "close": 72.2296, "volume": 6526400.0}, {"date": "2018-10-22", "close": 73.0916, "volume": 6683650.0}, {"date": "2018-10-23", "close": 73.2, "volume": 10121825.0}, {"date": "2018-10-24", "close": 70.1432, "volume": 13103525.0}, {"date": "2018-10-25", "close": 72.1812, "volume": 11758575.0}, {"date": "2018-10-26", "close": 70.8324, "volume": 13140425.0}, {"date": "2018-10-29", "close": 71.5212, "volume": 11564175.0}, {"date": "2018-10-30", "close": 73.44, "volume": 10802900.0}, {"date": "2018-10-31", "close": 74.9832, "volume": 11473650.0}, {"date": "2018-11-01", "close": 75.8436, "volume": 8697625.0}, {"date": "2018-11-02", "close": 75.0004, "volume": 8766500.0}, {"date": "2018-11-05", "close": 74.8448, "volume": 16904450.0}, {"date": "2018-11-06", "close": 77.9784, "volume": 22230075.0}, {"date": "2018-11-07", "close": 79.9268, "volume": 15157100.0}, {"date": "2018-11-08", "close": 79.1044, "volume": 10347250.0}, {"date": "2018-11-09", "close": 77.5056, "volume": 9203950.0}, {"date": "2018-11-12", "close": 76.2512, "volume": 9821150.0}, {"date": "2018-11-13", "close": 76.4032, "volume": 10205825.0}, {"date": "2018-11-14", "close": 75.5348, "volume": 7482525.0}, {"date": "2018-11-15", "close": 75.5548, "volume": 9170675.0}, {"date": "2018-11-16", "close": 74.2128, "volume": 8286425.0}, {"date": "2018-11-19", "close": 71.2, "volume": 13946025.0}, {"date": "2018-11-20", "close": 70.0172, "volume": 20711550.0}, {"date": "2018-11-21", "close": 70.416, "volume": 9190275.0}, {"date": "2018-11-23", "close": 70.5632, "volume": 4014600.0}, {"date": "2018-11-26", "close": 72.0976, "volume": 11202300.0}, {"date": "2018-11-27", "close": 72.9844, "volume": 9862750.0}, {"date": "2018-11-28", "close": 74.778, "volume": 7979775.0}, {"date": "2018-11-29", "close": 74.606, "volume": 8801775.0}, {"date": "2018-11-30", "close": 75.6752, "volume": 9022000.0}, {"date": "2018-12-03", "close": 76.788, "volume": 12656700.0}, {"date": "2018-12-04", "close": 74.5256, "volume": 8736900.0}, {"date": "2018-12-06", "close": 75.2896, "volume": 9359425.0}, {"date": "2018-12-07", "close": 73.3804, "volume": 10243425.0}, {"date": "2018-12-10", "close": 73.0404, "volume": 10793175.0}, {"date": "2018-12-11", "close": 74.094, "volume": 6451725.0}, {"date": "2018-12-12", "close": 74.246, "volume": 8125075.0}, {"date": "2018-12-13", "close": 73.3228, "volume": 9024825.0}, {"date": "2018-12-14", "close": 72.2856, "volume": 9978000.0}, {"date": "2018-12-17", "close": 69.5808, "volume": 15329400.0}, {"date": "2018-12-18", "close": 70.7768, "volume": 9765400.0}, {"date": "2018-12-19", "close": 69.4652, "volume": 13074475.0}, {"date": "2018-12-20", "close": 68.2072, "volume": 11759125.0}, {"date": "2018-12-21", "close": 65.3356, "volume": 24995350.0}, {"date": "2018-12-24", "close": 64.6732, "volume": 9680925.0}, {"date": "2018-12-26", "close": 68.13, "volume": 10178200.0}, {"date": "2018-12-27", "close": 68.712, "volume": 7911625.0}, {"date": "2018-12-28", "close": 68.6332, "volume": 7026075.0}, {"date": "2018-12-31", "close": 68.8968, "volume": 7005850.0}, {"date": "2019-01-02", "close": 68.868, "volume": 7806375.0}, {"date": "2019-01-03", "close": 66.5248, "volume": 11036850.0}, {"date": "2019-01-04", "close": 68.702, "volume": 12935950.0}, {"date": "2019-01-07", "close": 68.4728, "volume": 8191350.0}, {"date": "2019-01-08", "close": 67.4768, "volume": 16294900.0}, {"date": "2019-01-09", "close": 65.9796, "volume": 18367275.0}, {"date": "2019-01-10", "close": 67.0932, "volume": 11361700.0}, {"date": "2019-01-11", "close": 66.6356, "volume": 8175225.0}, {"date": "2019-01-14", "close": 67.7152, "volume": 10968700.0}, {"date": "2019-01-15", "close": 67.9324, "volume": 10890025.0}, {"date": "2019-01-16", "close": 67.2228, "volume": 12532100.0}, {"date": "2019-01-17", "close": 68.9804, "volume": 8975425.0}, {"date": "2019-01-18", "close": 70.4104, "volume": 13795625.0}, {"date": "2019-01-22", "close": 68.3592, "volume": 18811450.0}, {"date": "2019-01-23", "close": 69.7724, "volume": 10885725.0}, {"date": "2019-01-24", "close": 71.8268, "volume": 17391325.0}, {"date": "2019-01-25", "close": 72.088, "volume": 12080125.0}, {"date": "2019-01-28", "close": 72.544, "volume": 9535025.0}, {"date": "2019-01-29", "close": 72.352, "volume": 5296550.0}, {"date": "2019-01-30", "close": 72.748, "volume": 7403375.0}, {"date": "2019-01-31", "close": 73.3124, "volume": 7424825.0}, {"date": "2019-02-01", "close": 73.4784, "volume": 6888725.0}, {"date": "2019-02-04", "close": 74.4396, "volume": 7969150.0}, {"date": "2019-02-05", "close": 76.0904, "volume": 11632825.0}, {"date": "2019-02-06", "close": 76.2772, "volume": 6074725.0}, {"date": "2019-02-07", "close": 75.0824, "volume": 9033325.0}, {"date": "2019-02-08", "close": 74.8436, "volume": 6607725.0}, {"date": "2019-02-11", "close": 74.6, "volume": 7424600.0}, {"date": "2019-02-12", "close": 75.8116, "volume": 6555075.0}, {"date": "2019-02-13", "close": 76.7988, "volume": 6802200.0}, {"date": "2019-02-14", "close": 76.0932, "volume": 5206450.0}, {"date": "2019-02-15", "close": 77.3428, "volume": 8250700.0}, {"date": "2019-02-19", "close": 77.42, "volume": 8413850.0}, {"date": "2019-02-20", "close": 77.0468, "volume": 7495250.0}, {"date": "2019-02-21", "close": 76.2524, "volume": 10217725.0}, {"date": "2019-02-22", "close": 76.4208, "volume": 9644600.0}, {"date": "2019-02-25", "close": 75.6012, "volume": 10547875.0}, {"date": "2019-02-26", "close": 76.6292, "volume": 8822725.0}, {"date": "2019-02-27", "close": 76.24, "volume": 18392025.0}, {"date": "2019-02-28", "close": 67.8816, "volume": 49501850.0}, {"date": "2019-03-01", "close": 68.5632, "volume": 31162825.0}, {"date": "2019-03-04", "close": 68.3128, "volume": 26042575.0}, {"date": "2019-03-05", "close": 69.8372, "volume": 14644575.0}, {"date": "2019-03-06", "close": 70.0648, "volume": 14809150.0}, {"date": "2019-03-07", "close": 69.0004, "volume": 14913850.0}, {"date": "2019-03-08", "close": 68.6328, "volume": 19330850.0}, {"date": "2019-03-11", "close": 68.396, "volume": 16692575.0}, {"date": "2019-03-12", "close": 69.44, "volume": 17283175.0}, {"date": "2019-03-13", "close": 70.4284, "volume": 16962850.0}, {"date": "2019-03-14", "close": 69.7552, "volume": 13006150.0}, {"date": "2019-03-15", "close": 70.0868, "volume": 19001875.0}, {"date": "2019-03-18", "close": 70.2532, "volume": 9754475.0}, {"date": "2019-03-19", "close": 70.5612, "volume": 12064225.0}, {"date": "2019-03-20", "close": 70.9772, "volume": 9377500.0}, {"date": "2019-03-21", "close": 70.9744, "volume": 9998475.0}, {"date": "2019-03-22", "close": 68.8636, "volume": 16386400.0}, {"date": "2019-03-25", "close": 70.0956, "volume": 13792925.0}, {"date": "2019-03-26", "close": 70.7548, "volume": 11403475.0}, {"date": "2019-03-27", "close": 70.0844, "volume": 8736925.0}, {"date": "2019-03-28", "close": 69.1556, "volume": 10239150.0}, {"date": "2019-03-29", "close": 69.7964, "volume": 10990500.0}, {"date": "2019-04-01", "close": 70.3692, "volume": 12442175.0}, {"date": "2019-04-02", "close": 70.542, "volume": 12294400.0}, {"date": "2019-04-03", "close": 70.9972, "volume": 12148175.0}, {"date": "2019-04-04", "close": 71.224, "volume": 9264950.0}, {"date": "2019-04-05", "close": 70.778, "volume": 9142850.0}, {"date": "2019-04-08", "close": 71.5488, "volume": 8098000.0}, {"date": "2019-04-09", "close": 71.7788, "volume": 9461675.0}, {"date": "2019-04-10", "close": 72.24, "volume": 9744400.0}, {"date": "2019-04-11", "close": 72.7436, "volume": 10519175.0}, {"date": "2019-04-12", "close": 73.3228, "volume": 10337525.0}, {"date": "2019-04-15", "close": 73.8492, "volume": 9655025.0}, {"date": "2019-04-16", "close": 73.668, "volume": 10412050.0}, {"date": "2019-04-17", "close": 73.5916, "volume": 8068500.0}, {"date": "2019-04-18", "close": 73.7724, "volume": 8381000.0}, {"date": "2019-04-22", "close": 73.7668, "volume": 7896600.0}, {"date": "2019-04-23", "close": 75.5092, "volume": 13557950.0}, {"date": "2019-04-24", "close": 74.6912, "volume": 12602225.0}, {"date": "2019-04-25", "close": 74.6504, "volume": 9099975.0}, {"date": "2019-04-26", "close": 74.72, "volume": 13092150.0}, {"date": "2019-04-29", "close": 75.0528, "volume": 10811525.0}, {"date": "2019-04-30", "close": 74.1996, "volume": 10481300.0}, {"date": "2019-05-01", "close": 73.1808, "volume": 10187125.0}, {"date": "2019-05-02", "close": 72.32, "volume": 13226150.0}, {"date": "2019-05-03", "close": 72.9628, "volume": 12402400.0}, {"date": "2019-05-06", "close": 72.0204, "volume": 13503625.0}, {"date": "2019-05-07", "close": 71.4, "volume": 11929675.0}, {"date": "2019-05-08", "close": 70.0652, "volume": 11614675.0}, {"date": "2019-05-09", "close": 69.4412, "volume": 15696325.0}, {"date": "2019-05-10", "close": 73.194, "volume": 29210150.0}, {"date": "2019-05-13", "close": 71.0904, "volume": 12325125.0}, {"date": "2019-05-14", "close": 71.7468, "volume": 10259725.0}, {"date": "2019-05-15", "close": 71.5772, "volume": 9519950.0}, {"date": "2019-05-16", "close": 72.1324, "volume": 7624250.0}, {"date": "2019-05-17", "close": 71.4916, "volume": 8658125.0}, {"date": "2019-05-20", "close": 70.0892, "volume": 8801075.0}, {"date": "2019-05-21", "close": 70.8876, "volume": 8513875.0}, {"date": "2019-05-22", "close": 69.8008, "volume": 9199675.0}, {"date": "2019-05-23", "close": 68.6772, "volume": 12094125.0}, {"date": "2019-05-24", "close": 68.3392, "volume": 6733650.0}, {"date": "2019-05-28", "close": 67.432, "volume": 9770900.0}, {"date": "2019-05-29", "close": 67.4368, "volume": 7937450.0}, {"date": "2019-05-30", "close": 66.9224, "volume": 6647225.0}, {"date": "2019-05-31", "close": 66.2488, "volume": 9161800.0}, {"date": "2019-06-03", "close": 66.0184, "volume": 11567375.0}, {"date": "2019-06-04", "close": 69.8812, "volume": 16200575.0}, {"date": "2019-06-05", "close": 70.6, "volume": 9725675.0}, {"date": "2019-06-06", "close": 70.1944, "volume": 8393100.0}, {"date": "2019-06-07", "close": 71.1316, "volume": 8442650.0}, {"date": "2019-06-10", "close": 71.2448, "volume": 7467300.0}, {"date": "2019-06-11", "close": 72.1452, "volume": 8774950.0}, {"date": "2019-06-12", "close": 71.956, "volume": 5309225.0}, {"date": "2019-06-13", "close": 72.3808, "volume": 7979675.0}, {"date": "2019-06-14", "close": 71.02, "volume": 8137000.0}, {"date": "2019-06-17", "close": 71.2564, "volume": 7028850.0}, {"date": "2019-06-18", "close": 72.3596, "volume": 10318950.0}, {"date": "2019-06-19", "close": 73.6824, "volume": 10504900.0}, {"date": "2019-06-20", "close": 74.4524, "volume": 13624750.0}, {"date": "2019-06-21", "close": 75.2, "volume": 18894000.0}, {"date": "2019-06-24", "close": 74.8324, "volume": 8779275.0}, {"date": "2019-06-25", "close": 73.8188, "volume": 8054825.0}, {"date": "2019-06-26", "close": 73.2088, "volume": 6937700.0}, {"date": "2019-06-27", "close": 73.8068, "volume": 10686025.0}, {"date": "2019-06-28", "close": 74.9884, "volume": 15343650.0}, {"date": "2019-07-01", "close": 75.9368, "volume": 11533850.0}, {"date": "2019-07-02", "close": 76.3196, "volume": 5548750.0}, {"date": "2019-07-03", "close": 76.786, "volume": 4321250.0}, {"date": "2019-07-05", "close": 76.99, "volume": 4255300.0}, {"date": "2019-07-08", "close": 75.0304, "volume": 8585875.0}, {"date": "2019-07-09", "close": 75.1148, "volume": 9019275.0}, {"date": "2019-07-10", "close": 74.7756, "volume": 7983475.0}, {"date": "2019-07-11", "close": 74.9668, "volume": 6759650.0}, {"date": "2019-07-12", "close": 75.2992, "volume": 6708775.0}, {"date": "2019-07-15", "close": 75.2764, "volume": 7105750.0}, {"date": "2019-07-16", "close": 75.556, "volume": 6477850.0}, {"date": "2019-07-17", "close": 74.7096, "volume": 7122050.0}, {"date": "2019-07-18", "close": 75.4364, "volume": 5764300.0}, {"date": "2019-07-19", "close": 75.2836, "volume": 4950375.0}, {"date": "2019-07-22", "close": 75.748, "volume": 6989650.0}, {"date": "2019-07-23", "close": 76.01, "volume": 5487050.0}, {"date": "2019-07-24", "close": 76.77, "volume": 5301700.0}, {"date": "2019-07-25", "close": 77.0452, "volume": 6202725.0}, {"date": "2019-07-26", "close": 78.674, "volume": 9543825.0}, {"date": "2019-07-29", "close": 76.782, "volume": 7621350.0}, {"date": "2019-07-30", "close": 76.6636, "volume": 5223325.0}, {"date": "2019-07-31", "close": 75.4644, "volume": 6750225.0}, {"date": "2019-08-01", "close": 75.1944, "volume": 5962550.0}, {"date": "2019-08-02", "close": 73.8432, "volume": 7611975.0}, {"date": "2019-08-05", "close": 71.544, "volume": 10785125.0}, {"date": "2019-08-06", "close": 71.4608, "volume": 9849025.0}, {"date": "2019-08-07", "close": 72.8624, "volume": 13557900.0}, {"date": "2019-08-08", "close": 77.6404, "volume": 19923900.0}, {"date": "2019-08-09", "close": 76.7076, "volume": 10050200.0}, {"date": "2019-08-12", "close": 76.6756, "volume": 7028500.0}, {"date": "2019-08-13", "close": 77.7276, "volume": 9654600.0}, {"date": "2019-08-14", "close": 75.6476, "volume": 11018750.0}, {"date": "2019-08-15", "close": 76.1868, "volume": 7353675.0}, {"date": "2019-08-16", "close": 76.8876, "volume": 6523000.0}, {"date": "2019-08-19", "close": 77.7492, "volume": 7084900.0}, {"date": "2019-08-20", "close": 77.376, "volume": 5759250.0}, {"date": "2019-08-21", "close": 78.23, "volume": 5075925.0}, {"date": "2019-08-22", "close": 78.0988, "volume": 5115975.0}, {"date": "2019-08-23", "close": 75.9468, "volume": 7585325.0}, {"date": "2019-08-26", "close": 76.6724, "volume": 5482700.0}, {"date": "2019-08-27", "close": 76.7996, "volume": 6906100.0}, {"date": "2019-08-28", "close": 77.68, "volume": 5706500.0}, {"date": "2019-08-29", "close": 78.2856, "volume": 7824225.0}, {"date": "2019-08-30", "close": 78.6564, "volume": 6775850.0}, {"date": "2019-09-03", "close": 77.6712, "volume": 8537475.0}, {"date": "2019-09-04", "close": 78.3516, "volume": 7000850.0}, {"date": "2019-09-05", "close": 79.7776, "volume": 11008400.0}, {"date": "2019-09-06", "close": 78.7052, "volume": 10325300.0}, {"date": "2019-09-09", "close": 79.69, "volume": 9241775.0}, {"date": "2019-09-10", "close": 80.7504, "volume": 11404125.0}, {"date": "2019-09-11", "close": 82.0064, "volume": 9989475.0}, {"date": "2019-09-12", "close": 81.6564, "volume": 11054950.0}, {"date": "2019-09-13", "close": 82.556, "volume": 9819875.0}, {"date": "2019-09-16", "close": 82.918, "volume": 9848100.0}, {"date": "2019-09-17", "close": 83.0976, "volume": 6676500.0}, {"date": "2019-09-18", "close": 82.3348, "volume": 4683300.0}, {"date": "2019-09-19", "close": 82.3428, "volume": 6491050.0}, {"date": "2019-09-20", "close": 81.2628, "volume": 13135450.0}, {"date": "2019-09-23", "close": 80.3764, "volume": 8012425.0}, {"date": "2019-09-24", "close": 79.6256, "volume": 7320450.0}, {"date": "2019-09-25", "close": 79.7412, "volume": 8364750.0}, {"date": "2019-09-26", "close": 79.138, "volume": 7787250.0}, {"date": "2019-09-27", "close": 77.77, "volume": 7723925.0}, {"date": "2019-09-30", "close": 78.5044, "volume": 5780200.0}, {"date": "2019-10-01", "close": 79.1212, "volume": 5870375.0}, {"date": "2019-10-02", "close": 77.6576, "volume": 7395100.0}, {"date": "2019-10-03", "close": 78.458, "volume": 5605600.0}, {"date": "2019-10-04", "close": 79.328, "volume": 4103450.0}, {"date": "2019-10-07", "close": 78.0624, "volume": 6848725.0}, {"date": "2019-10-08", "close": 77.5276, "volume": 4973500.0}, {"date": "2019-10-09", "close": 77.7332, "volume": 5788675.0}, {"date": "2019-10-10", "close": 78.5164, "volume": 5849275.0}, {"date": "2019-10-11", "close": 79.0872, "volume": 7041175.0}, {"date": "2019-10-14", "close": 79.55, "volume": 5171725.0}, {"date": "2019-10-15", "close": 80.6556, "volume": 6899950.0}, {"date": "2019-10-16", "close": 81.1052, "volume": 7507500.0}, {"date": "2019-10-17", "close": 81.1412, "volume": 5024100.0}, {"date": "2019-10-18", "close": 80.5412, "volume": 8804575.0}, {"date": "2019-10-21", "close": 80.8896, "volume": 5315250.0}, {"date": "2019-10-22", "close": 80.922, "volume": 4711950.0}, {"date": "2019-10-23", "close": 81.2892, "volume": 4428575.0}, {"date": "2019-10-24", "close": 81.75, "volume": 4340100.0}, {"date": "2019-10-25", "close": 82.2372, "volume": 6059275.0}, {"date": "2019-10-28", "close": 82.282, "volume": 4892650.0}, {"date": "2019-10-29", "close": 81.712, "volume": 4441875.0}, {"date": "2019-10-30", "close": 81.982, "volume": 3758625.0}, {"date": "2019-10-31", "close": 81.9508, "volume": 4809500.0}, {"date": "2019-11-01", "close": 81.2808, "volume": 8329600.0}, {"date": "2019-11-04", "close": 80.3072, "volume": 8207000.0}, {"date": "2019-11-05", "close": 81.0172, "volume": 6393425.0}, {"date": "2019-11-06", "close": 80.4836, "volume": 9458700.0}, {"date": "2019-11-07", "close": 73.9972, "volume": 45682825.0}, {"date": "2019-11-08", "close": 75.1676, "volume": 25851650.0}, {"date": "2019-11-11", "close": 75.8416, "volume": 11779900.0}, {"date": "2019-11-12", "close": 75.0336, "volume": 12415625.0}, {"date": "2019-11-13", "close": 74.3636, "volume": 11137025.0}, {"date": "2019-11-14", "close": 74.622, "volume": 6923275.0}, {"date": "2019-11-15", "close": 73.9528, "volume": 9164625.0}, {"date": "2019-11-18", "close": 73.5212, "volume": 9049625.0}, {"date": "2019-11-19", "close": 73.812, "volume": 6851100.0}, {"date": "2019-11-20", "close": 74.0728, "volume": 8868350.0}, {"date": "2019-11-21", "close": 74.9324, "volume": 8567650.0}, {"date": "2019-11-22", "close": 75.1012, "volume": 5996700.0}, {"date": "2019-11-25", "close": 75.9016, "volume": 7466400.0}, {"date": "2019-11-26", "close": 75.4984, "volume": 8242375.0}, {"date": "2019-11-27", "close": 76.258, "volume": 6576150.0}, {"date": "2019-11-29", "close": 76.1612, "volume": 3839675.0}, {"date": "2019-12-02", "close": 75.3776, "volume": 10007500.0}, {"date": "2019-12-03", "close": 75.1992, "volume": 7249550.0}, {"date": "2019-12-04", "close": 76.8612, "volume": 10590400.0}, {"date": "2019-12-05", "close": 76.1688, "volume": 8847900.0}, {"date": "2019-12-06", "close": 77.2108, "volume": 7482500.0}, {"date": "2019-12-09", "close": 76.2316, "volume": 8645100.0}, {"date": "2019-12-10", "close": 76.1852, "volume": 5970025.0}, {"date": "2019-12-11", "close": 77.0352, "volume": 6684025.0}, {"date": "2019-12-12", "close": 77.9392, "volume": 7561125.0}, {"date": "2019-12-13", "close": 78.944, "volume": 9893875.0}, {"date": "2019-12-16", "close": 79.8008, "volume": 6604075.0}, {"date": "2019-12-17", "close": 80.0748, "volume": 7783625.0}, {"date": "2019-12-18", "close": 79.6604, "volume": 9495450.0}, {"date": "2019-12-19", "close": 80.1248, "volume": 6936625.0}, {"date": "2019-12-20", "close": 80.9304, "volume": 14579525.0}, {"date": "2019-12-23", "close": 81.284, "volume": 5489750.0}, {"date": "2019-12-24", "close": 81.76, "volume": 2433625.0}, {"date": "2019-12-26", "close": 82.5728, "volume": 4566875.0}, {"date": "2019-12-27", "close": 82.9016, "volume": 7000400.0}, {"date": "2019-12-30", "close": 82.1548, "volume": 5618300.0}, {"date": "2019-12-31", "close": 82.1492, "volume": 5673275.0}, {"date": "2020-01-02", "close": 82.9832, "volume": 7759225.0}, {"date": "2020-01-03", "close": 82.6192, "volume": 7349800.0}, {"date": "2020-01-06", "close": 81.896, "volume": 9601000.0}, {"date": "2020-01-07", "close": 82.722, "volume": 8667350.0}, {"date": "2020-01-08", "close": 82.516, "volume": 8151700.0}, {"date": "2020-01-09", "close": 83.3716, "volume": 6850675.0}, {"date": "2020-01-10", "close": 83.476, "volume": 4962125.0}, {"date": "2020-01-13", "close": 83.22, "volume": 6377850.0}, {"date": "2020-01-14", "close": 82.8592, "volume": 8292600.0}, {"date": "2020-01-15", "close": 82.6064, "volume": 7724225.0}, {"date": "2020-01-16", "close": 82.19, "volume": 13670750.0}, {"date": "2020-01-17", "close": 82.1876, "volume": 11770025.0}, {"date": "2020-01-21", "close": 79.6228, "volume": 17793750.0}, {"date": "2020-01-22", "close": 80.0096, "volume": 8935775.0}, {"date": "2020-01-23", "close": 79.728, "volume": 9213825.0}, {"date": "2020-01-24", "close": 78.5184, "volume": 14514200.0}, {"date": "2020-01-27", "close": 76.3556, "volume": 17723700.0}, {"date": "2020-01-28", "close": 76.698, "volume": 12823300.0}, {"date": "2020-01-29", "close": 75.758, "volume": 11137675.0}, {"date": "2020-01-30", "close": 74.8836, "volume": 14731725.0}, {"date": "2020-01-31", "close": 73.222, "volume": 17948325.0}, {"date": "2020-02-03", "close": 73.5612, "volume": 15865125.0}, {"date": "2020-02-04", "close": 74.5804, "volume": 16566550.0}, {"date": "2020-02-05", "close": 77.5716, "volume": 13811675.0}, {"date": "2020-02-06", "close": 78.436, "volume": 10301175.0}, {"date": "2020-02-07", "close": 76.3836, "volume": 11239650.0}, {"date": "2020-02-10", "close": 75.4656, "volume": 11755425.0}, {"date": "2020-02-11", "close": 76.372, "volume": 10222350.0}, {"date": "2020-02-12", "close": 78.4144, "volume": 11829250.0}, {"date": "2020-02-13", "close": 78.3976, "volume": 9726625.0}, {"date": "2020-02-14", "close": 79.6384, "volume": 13398575.0}, {"date": "2020-02-18", "close": 79.0512, "volume": 9088525.0}, {"date": "2020-02-19", "close": 78.7396, "volume": 6033725.0}, {"date": "2020-02-20", "close": 78.8364, "volume": 8980050.0}, {"date": "2020-02-21", "close": 77.1488, "volume": 8962400.0}, {"date": "2020-02-24", "close": 71.7016, "volume": 22151500.0}, {"date": "2020-02-25", "close": 69.0632, "volume": 23958950.0}, {"date": "2020-02-26", "close": 67.128, "volume": 22596125.0}, {"date": "2020-02-27", "close": 66.394, "volume": 33450275.0}, {"date": "2020-02-28", "close": 67.8264, "volume": 24429675.0}, {"date": "2020-03-02", "close": 69.1592, "volume": 21735125.0}, {"date": "2020-03-03", "close": 67.3208, "volume": 17611575.0}, {"date": "2020-03-04", "close": 69.2852, "volume": 14840750.0}, {"date": "2020-03-05", "close": 65.8976, "volume": 19719575.0}, {"date": "2020-03-06", "close": 64.4836, "volume": 26943525.0}, {"date": "2020-03-09", "close": 61.112, "volume": 19263650.0}, {"date": "2020-03-10", "close": 62.36, "volume": 18550825.0}, {"date": "2020-03-11", "close": 57.7, "volume": 20749300.0}, {"date": "2020-03-12", "close": 51.216, "volume": 32055200.0}, {"date": "2020-03-13", "close": 56.8532, "volume": 28831675.0}, {"date": "2020-03-16", "close": 51.5868, "volume": 24679650.0}, {"date": "2020-03-17", "close": 54.7304, "volume": 27010825.0}, {"date": "2020-03-18", "close": 49.35, "volume": 23334875.0}, {"date": "2020-03-19", "close": 47.6592, "volume": 24514975.0}, {"date": "2020-03-20", "close": 47.0972, "volume": 28663950.0}, {"date": "2020-03-23", "close": 46.0896, "volume": 21497275.0}, {"date": "2020-03-24", "close": 50.3788, "volume": 21349725.0}, {"date": "2020-03-25", "close": 54.634, "volume": 24972300.0}, {"date": "2020-03-26", "close": 56.24, "volume": 15413700.0}, {"date": "2020-03-27", "close": 50.206, "volume": 17537675.0}, {"date": "2020-03-30", "close": 52.3292, "volume": 15024425.0}, {"date": "2020-03-31", "close": 53.8128, "volume": 19289400.0}, {"date": "2020-04-01", "close": 50.8652, "volume": 14076700.0}, {"date": "2020-04-02", "close": 50.4, "volume": 14350700.0}, {"date": "2020-04-03", "close": 49.2272, "volume": 11061150.0}, {"date": "2020-04-06", "close": 54.2672, "volume": 18790125.0}, {"date": "2020-04-07", "close": 55.0548, "volume": 19588100.0}, {"date": "2020-04-08", "close": 54.8824, "volume": 19525925.0}, {"date": "2020-04-09", "close": 56.8256, "volume": 25821425.0}, {"date": "2020-04-13", "close": 56.8404, "volume": 10110125.0}, {"date": "2020-04-14", "close": 57.9768, "volume": 14478675.0}, {"date": "2020-04-15", "close": 56.9844, "volume": 11320900.0}, {"date": "2020-04-16", "close": 56.296, "volume": 12210050.0}, {"date": "2020-04-17", "close": 58.8348, "volume": 17281250.0}, {"date": "2020-04-20", "close": 56.4652, "volume": 11479300.0}, {"date": "2020-04-21", "close": 53.6888, "volume": 16318300.0}, {"date": "2020-04-22", "close": 54.2, "volume": 8918450.0}, {"date": "2020-04-23", "close": 54.4, "volume": 9322600.0}, {"date": "2020-04-24", "close": 54.5108, "volume": 8362250.0}, {"date": "2020-04-27", "close": 56.1196, "volume": 11423550.0}, {"date": "2020-04-28", "close": 57.5728, "volume": 15337600.0}, {"date": "2020-04-29", "close": 60.8212, "volume": 17577125.0}, {"date": "2020-04-30", "close": 59.2228, "volume": 11279075.0}, {"date": "2020-05-01", "close": 57.9516, "volume": 11463250.0}, {"date": "2020-05-04", "close": 56.532, "volume": 11784775.0}, {"date": "2020-05-05", "close": 55.728, "volume": 10646650.0}, {"date": "2020-05-06", "close": 55.1564, "volume": 13169025.0}, {"date": "2020-05-07", "close": 57.7564, "volume": 16390800.0}, {"date": "2020-05-08", "close": 57.2332, "volume": 21941600.0}, {"date": "2020-05-11", "close": 56.44, "volume": 14119950.0}, {"date": "2020-05-12", "close": 55.4368, "volume": 12680325.0}, {"date": "2020-05-13", "close": 54.6428, "volume": 19526000.0}, {"date": "2020-05-14", "close": 55.3004, "volume": 17720775.0}, {"date": "2020-05-15", "close": 55.3724, "volume": 15816150.0}, {"date": "2020-05-18", "close": 62.2972, "volume": 33054450.0}, {"date": "2020-05-19", "close": 61.9024, "volume": 20711350.0}, {"date": "2020-05-20", "close": 63.966, "volume": 17502400.0}, {"date": "2020-05-21", "close": 63.8272, "volume": 15797925.0}, {"date": "2020-05-22", "close": 65.252, "volume": 14368475.0}, {"date": "2020-05-26", "close": 69.8764, "volume": 30034050.0}, {"date": "2020-05-27", "close": 67.9492, "volume": 25455975.0}, {"date": "2020-05-28", "close": 65.9596, "volume": 16606050.0}, {"date": "2020-05-29", "close": 65.5768, "volume": 17420625.0}, {"date": "2020-06-01", "close": 66.8292, "volume": 12275850.0}, {"date": "2020-06-02", "close": 66.2, "volume": 12843250.0}, {"date": "2020-06-03", "close": 69.0388, "volume": 14941700.0}, {"date": "2020-06-04", "close": 69.7056, "volume": 12560800.0}, {"date": "2020-06-05", "close": 72.5056, "volume": 25862500.0}, {"date": "2020-06-08", "close": 73.6364, "volume": 16801725.0}, {"date": "2020-06-09", "close": 71.1188, "volume": 11261675.0}, {"date": "2020-06-10", "close": 69.3324, "volume": 13410775.0}, {"date": "2020-06-11", "close": 63.5348, "volume": 23001300.0}, {"date": "2020-06-12", "close": 64.9568, "volume": 12234175.0}, {"date": "2020-06-15", "close": 66.0268, "volume": 10245800.0}, {"date": "2020-06-16", "close": 66.9496, "volume": 11373250.0}, {"date": "2020-06-17", "close": 65.5296, "volume": 8877000.0}, {"date": "2020-06-18", "close": 65.134, "volume": 13666100.0}, {"date": "2020-06-19", "close": 65.0764, "volume": 18854575.0}, {"date": "2020-06-22", "close": 65.3408, "volume": 8346700.0}, {"date": "2020-06-23", "close": 67.084, "volume": 9082300.0}, {"date": "2020-06-24", "close": 64.4132, "volume": 14933375.0}, {"date": "2020-06-25", "close": 64.6156, "volume": 12466925.0}, {"date": "2020-06-26", "close": 61.65, "volume": 15044375.0}, {"date": "2020-06-29", "close": 63.7288, "volume": 9151350.0}, {"date": "2020-06-30", "close": 63.6936, "volume": 7341925.0}, {"date": "2020-07-01", "close": 66.3516, "volume": 13472950.0}, {"date": "2020-07-02", "close": 66.7992, "volume": 9021400.0}, {"date": "2020-07-06", "close": 68.1504, "volume": 11022000.0}, {"date": "2020-07-07", "close": 66.298, "volume": 6677725.0}, {"date": "2020-07-08", "close": 66.452, "volume": 8312450.0}, {"date": "2020-07-09", "close": 66.8112, "volume": 10165500.0}, {"date": "2020-07-10", "close": 68.296, "volume": 8084500.0}, {"date": "2020-07-13", "close": 67.4704, "volume": 10019225.0}, {"date": "2020-07-14", "close": 67.8492, "volume": 6528000.0}, {"date": "2020-07-15", "close": 71.9736, "volume": 16169125.0}, {"date": "2020-07-16", "close": 69.8716, "volume": 6293925.0}, {"date": "2020-07-17", "close": 69.2876, "volume": 9217600.0}, {"date": "2020-07-20", "close": 68.546, "volume": 7706600.0}, {"date": "2020-07-21", "close": 68.4684, "volume": 9567350.0}, {"date": "2020-07-22", "close": 68.8216, "volume": 9187725.0}, {"date": "2020-07-23", "close": 67.8184, "volume": 6596550.0}, {"date": "2020-07-24", "close": 68.052, "volume": 8121775.0}, {"date": "2020-07-27", "close": 68.1132, "volume": 5597000.0}, {"date": "2020-07-28", "close": 67.27, "volume": 5264700.0}, {"date": "2020-07-29", "close": 68.3016, "volume": 7782675.0}, {"date": "2020-07-30", "close": 67.5096, "volume": 5138550.0}, {"date": "2020-07-31", "close": 66.4852, "volume": 7631025.0}, {"date": "2020-08-03", "close": 66.0096, "volume": 5034925.0}, {"date": "2020-08-04", "close": 67.0052, "volume": 6005550.0}, {"date": "2020-08-05", "close": 68.9908, "volume": 7863050.0}, {"date": "2020-08-06", "close": 70.0716, "volume": 11276850.0}, {"date": "2020-08-07", "close": 70.1792, "volume": 14151125.0}, {"date": "2020-08-10", "close": 70.7432, "volume": 8930650.0}, {"date": "2020-08-11", "close": 72.204, "volume": 11899925.0}, {"date": "2020-08-12", "close": 72.3228, "volume": 6853825.0}, {"date": "2020-08-13", "close": 71.7188, "volume": 5504750.0}, {"date": "2020-08-14", "close": 71.1548, "volume": 6563825.0}, {"date": "2020-08-17", "close": 70.1168, "volume": 6120675.0}, {"date": "2020-08-18", "close": 71.1564, "volume": 5974525.0}, {"date": "2020-08-19", "close": 70.6988, "volume": 7794050.0}, {"date": "2020-08-20", "close": 70.7476, "volume": 6147300.0}, {"date": "2020-08-21", "close": 71.1748, "volume": 6745675.0}, {"date": "2020-08-24", "close": 73.3776, "volume": 9060575.0}, {"date": "2020-08-25", "close": 74.152, "volume": 7829500.0}, {"date": "2020-08-26", "close": 74.6788, "volume": 9859300.0}, {"date": "2020-08-27", "close": 75.74, "volume": 9972800.0}, {"date": "2020-08-28", "close": 77.81, "volume": 8019625.0}, {"date": "2020-08-31", "close": 76.418, "volume": 8031175.0}, {"date": "2020-09-01", "close": 77.1544, "volume": 7900900.0}, {"date": "2020-09-02", "close": 77.9492, "volume": 8381800.0}, {"date": "2020-09-03", "close": 77.818, "volume": 10708100.0}, {"date": "2020-09-04", "close": 76.7096, "volume": 9481350.0}, {"date": "2020-09-08", "close": 75.664, "volume": 8674375.0}, {"date": "2020-09-09", "close": 74.8428, "volume": 11508775.0}, {"date": "2020-09-10", "close": 72.6636, "volume": 8550625.0}, {"date": "2020-09-11", "close": 71.3496, "volume": 9577875.0}, {"date": "2020-09-14", "close": 71.3836, "volume": 9430200.0}, {"date": "2020-09-15", "close": 71.48, "volume": 6699400.0}, {"date": "2020-09-16", "close": 72.2664, "volume": 9558525.0}, {"date": "2020-09-17", "close": 71.4884, "volume": 12015250.0}, {"date": "2020-09-18", "close": 69.2912, "volume": 15733850.0}, {"date": "2020-09-21", "close": 66.0956, "volume": 16402825.0}, {"date": "2020-09-22", "close": 66.96, "volume": 10850725.0}, {"date": "2020-09-23", "close": 65.5388, "volume": 7227100.0}, {"date": "2020-09-24", "close": 66.0228, "volume": 9853550.0}, {"date": "2020-09-25", "close": 66.3108, "volume": 7565725.0}, {"date": "2020-09-28", "close": 68.016, "volume": 7407000.0}, {"date": "2020-09-29", "close": 66.9192, "volume": 5714750.0}, {"date": "2020-09-30", "close": 68.4272, "volume": 8152750.0}, {"date": "2020-10-01", "close": 69.7192, "volume": 8488075.0}, {"date": "2020-10-02", "close": 68.4284, "volume": 6747200.0}, {"date": "2020-10-05", "close": 68.2716, "volume": 7924700.0}, {"date": "2020-10-06", "close": 68.3884, "volume": 8260850.0}, {"date": "2020-10-07", "close": 70.354, "volume": 5394275.0}, {"date": "2020-10-08", "close": 71.5524, "volume": 6574025.0}, {"date": "2020-10-09", "close": 72.7156, "volume": 6624625.0}, {"date": "2020-10-12", "close": 73.8, "volume": 8925525.0}, {"date": "2020-10-13", "close": 71.2388, "volume": 10656400.0}, {"date": "2020-10-14", "close": 69.304, "volume": 7922150.0}, {"date": "2020-10-15", "close": 68.0844, "volume": 8040325.0}, {"date": "2020-10-16", "close": 66.7148, "volume": 10406650.0}, {"date": "2020-10-19", "close": 66.1208, "volume": 7947675.0}, {"date": "2020-10-20", "close": 66.8684, "volume": 7316400.0}, {"date": "2020-10-21", "close": 68.0812, "volume": 7113050.0}, {"date": "2020-10-22", "close": 71.6808, "volume": 11882175.0}, {"date": "2020-10-23", "close": 72.942, "volume": 7919675.0}, {"date": "2020-10-26", "close": 69.9716, "volume": 7375300.0}, {"date": "2020-10-27", "close": 67.9084, "volume": 6121250.0}, {"date": "2020-10-28", "close": 64.202, "volume": 10521150.0}, {"date": "2020-10-29", "close": 65.2104, "volume": 8522025.0}, {"date": "2020-10-30", "close": 64.9, "volume": 10288950.0}, {"date": "2020-11-02", "close": 64.1652, "volume": 8568575.0}, {"date": "2020-11-03", "close": 66.7832, "volume": 8528375.0}, {"date": "2020-11-04", "close": 68.5328, "volume": 10583850.0}, {"date": "2020-11-05", "close": 70.7324, "volume": 9705025.0}, {"date": "2020-11-06", "close": 71.35, "volume": 11308175.0}, {"date": "2020-11-09", "close": 84.7296, "volume": 41235100.0}, {"date": "2020-11-10", "close": 80.2976, "volume": 18463025.0}, {"date": "2020-11-11", "close": 80.0008, "volume": 11037625.0}, {"date": "2020-11-12", "close": 78.5168, "volume": 9538575.0}, {"date": "2020-11-13", "close": 82.1148, "volume": 11139225.0}, {"date": "2020-11-16", "close": 84.3844, "volume": 21147600.0}, {"date": "2020-11-17", "close": 83.25, "volume": 8477725.0}, {"date": "2020-11-18", "close": 81.784, "volume": 9417075.0}, {"date": "2020-11-19", "close": 80.4388, "volume": 9723025.0}, {"date": "2020-11-20", "close": 79.7108, "volume": 7694625.0}, {"date": "2020-11-23", "close": 80.7936, "volume": 8411575.0}, {"date": "2020-11-24", "close": 84.138, "volume": 11145250.0}, {"date": "2020-11-25", "close": 82.552, "volume": 5398450.0}, {"date": "2020-11-27", "close": 82.1068, "volume": 2930100.0}, {"date": "2020-11-30", "close": 81.138, "volume": 8394075.0}, {"date": "2020-12-01", "close": 82.1068, "volume": 7394550.0}, {"date": "2020-12-02", "close": 83.1368, "volume": 6193275.0}, {"date": "2020-12-03", "close": 83.8652, "volume": 8432475.0}, {"date": "2020-12-04", "close": 85.0012, "volume": 8487975.0}, {"date": "2020-12-07", "close": 85.1512, "volume": 8038425.0}, {"date": "2020-12-08", "close": 83.466, "volume": 8558750.0}, {"date": "2020-12-09", "close": 84.2844, "volume": 17448625.0}, {"date": "2020-12-10", "close": 84.1948, "volume": 9504800.0}, {"date": "2020-12-11", "close": 83.5684, "volume": 8861850.0}, {"date": "2020-12-14", "close": 82.6404, "volume": 8481925.0}, {"date": "2020-12-15", "close": 83.922, "volume": 7867725.0}, {"date": "2020-12-16", "close": 83.9484, "volume": 5965350.0}, {"date": "2020-12-17", "close": 84.5372, "volume": 7381275.0}, {"date": "2020-12-18", "close": 83.986, "volume": 13404850.0}, {"date": "2020-12-21", "close": 82.728, "volume": 8927725.0}, {"date": "2020-12-22", "close": 82.1128, "volume": 4970650.0}, {"date": "2020-12-23", "close": 84.034, "volume": 7867300.0}, {"date": "2020-12-24", "close": 83.534, "volume": 4563100.0}, {"date": "2020-12-28", "close": 85.5168, "volume": 6274750.0}, {"date": "2020-12-29", "close": 87.416, "volume": 8547375.0}, {"date": "2020-12-30", "close": 88.2104, "volume": 5744200.0}, {"date": "2020-12-31", "close": 89.0908, "volume": 4415600.0}, {"date": "2021-01-04", "close": 86.5632, "volume": 8351725.0}, {"date": "2021-01-05", "close": 87.5228, "volume": 8705975.0}, {"date": "2021-01-06", "close": 89.9924, "volume": 9834125.0}, {"date": "2021-01-07", "close": 89.594, "volume": 7493425.0}, {"date": "2021-01-08", "close": 91.2616, "volume": 7763600.0}, {"date": "2021-01-11", "close": 88.8508, "volume": 8014575.0}, {"date": "2021-01-12", "close": 87.8536, "volume": 6485125.0}, {"date": "2021-01-13", "close": 87.2968, "volume": 5990150.0}, {"date": "2021-01-14", "close": 87.3036, "volume": 6826875.0}, {"date": "2021-01-15", "close": 84.7692, "volume": 8519000.0}, {"date": "2021-01-19", "close": 86.5216, "volume": 6873900.0}, {"date": "2021-01-20", "close": 86.402, "volume": 8475900.0}, {"date": "2021-01-21", "close": 84.3976, "volume": 11521100.0}, {"date": "2021-01-22", "close": 82.6496, "volume": 8917375.0}, {"date": "2021-01-25", "close": 80.7372, "volume": 21988075.0}, {"date": "2021-01-26", "close": 79.3264, "volume": 11197900.0}, {"date": "2021-01-27", "close": 75.4436, "volume": 17640125.0}, {"date": "2021-01-28", "close": 81.364, "volume": 21086125.0}, {"date": "2021-01-29", "close": 77.7732, "volume": 13408175.0}, {"date": "2021-02-01", "close": 79.6184, "volume": 11968625.0}, {"date": "2021-02-02", "close": 82.6212, "volume": 11017175.0}, {"date": "2021-02-03", "close": 81.092, "volume": 8813950.0}, {"date": "2021-02-04", "close": 83.3176, "volume": 8880775.0}, {"date": "2021-02-05", "close": 83.8568, "volume": 5960225.0}, {"date": "2021-02-08", "close": 83.9824, "volume": 5476075.0}, {"date": "2021-02-09", "close": 83.4112, "volume": 5743300.0}, {"date": "2021-02-10", "close": 85.6704, "volume": 8353250.0}, {"date": "2021-02-11", "close": 86.3704, "volume": 6458250.0}, {"date": "2021-02-12", "close": 86.0232, "volume": 5265300.0}, {"date": "2021-02-16", "close": 87.3664, "volume": 6060000.0}, {"date": "2021-02-17", "close": 89.3508, "volume": 7192700.0}, {"date": "2021-02-18", "close": 90.3916, "volume": 7924375.0}, {"date": "2021-02-19", "close": 91.722, "volume": 8845525.0}, {"date": "2021-02-22", "close": 94.0008, "volume": 12611100.0}, {"date": "2021-02-23", "close": 94.3748, "volume": 12883750.0}, {"date": "2021-02-24", "close": 97.74, "volume": 15249825.0}, {"date": "2021-02-25", "close": 90.928, "volume": 18795075.0}, {"date": "2021-02-26", "close": 93.1404, "volume": 12598200.0}, {"date": "2021-03-01", "close": 92.82, "volume": 8999050.0}, {"date": "2021-03-02", "close": 91.2884, "volume": 7752275.0}, {"date": "2021-03-03", "close": 91.0, "volume": 9111900.0}, {"date": "2021-03-04", "close": 88.774, "volume": 12102550.0}, {"date": "2021-03-05", "close": 92.284, "volume": 10890050.0}, {"date": "2021-03-08", "close": 94.7496, "volume": 14101325.0}, {"date": "2021-03-09", "close": 94.6716, "volume": 12046875.0}, {"date": "2021-03-10", "close": 94.7728, "volume": 11099475.0}, {"date": "2021-03-11", "close": 94.4824, "volume": 12807900.0}, {"date": "2021-03-12", "close": 96.0416, "volume": 10117775.0}, {"date": "2021-03-15", "close": 97.58, "volume": 11719400.0}, {"date": "2021-03-16", "close": 95.8624, "volume": 9016850.0}, {"date": "2021-03-17", "close": 98.4712, "volume": 9859000.0}, {"date": "2021-03-18", "close": 93.878, "volume": 12452300.0}, {"date": "2021-03-19", "close": 91.5096, "volume": 15938825.0}, {"date": "2021-03-22", "close": 89.2756, "volume": 13285225.0}, {"date": "2021-03-23", "close": 88.6, "volume": 12548575.0}, {"date": "2021-03-24", "close": 88.1092, "volume": 11028450.0}, {"date": "2021-03-25", "close": 90.7564, "volume": 10533275.0}, {"date": "2021-03-26", "close": 92.9412, "volume": 9425150.0}, {"date": "2021-03-29", "close": 94.0544, "volume": 8536125.0}, {"date": "2021-03-30", "close": 93.3956, "volume": 6260650.0}, {"date": "2021-03-31", "close": 93.1936, "volume": 13271125.0}, {"date": "2021-04-01", "close": 95.2984, "volume": 6210075.0}, {"date": "2021-04-05", "close": 96.3672, "volume": 8559175.0}, {"date": "2021-04-06", "close": 96.88, "volume": 10278050.0}, {"date": "2021-04-07", "close": 96.4256, "volume": 5887950.0}, {"date": "2021-04-08", "close": 97.1196, "volume": 5550150.0}, {"date": "2021-04-09", "close": 98.0024, "volume": 5994575.0}, {"date": "2021-04-12", "close": 96.362, "volume": 13785025.0}, {"date": "2021-04-13", "close": 96.1716, "volume": 19742325.0}, {"date": "2021-04-14", "close": 98.1688, "volume": 23491825.0}, {"date": "2021-04-15", "close": 97.3284, "volume": 15981925.0}, {"date": "2021-04-16", "close": 99.076, "volume": 19586975.0}, {"date": "2021-04-19", "close": 98.248, "volume": 8174750.0}, {"date": "2021-04-20", "close": 93.8, "volume": 11944350.0}, {"date": "2021-04-21", "close": 94.3092, "volume": 7020850.0}, {"date": "2021-04-22", "close": 93.882, "volume": 7188450.0}, {"date": "2021-04-23", "close": 95.8172, "volume": 6343125.0}, {"date": "2021-04-26", "close": 98.33, "volume": 8083325.0}, {"date": "2021-04-27", "close": 98.566, "volume": 5517925.0}, {"date": "2021-04-28", "close": 100.204, "volume": 8087825.0}, {"date": "2021-04-29", "close": 100.0572, "volume": 5474350.0}, {"date": "2021-04-30", "close": 98.6432, "volume": 8205475.0}, {"date": "2021-05-03", "close": 97.6176, "volume": 4752700.0}, {"date": "2021-05-04", "close": 95.3176, "volume": 8483900.0}, {"date": "2021-05-05", "close": 93.5168, "volume": 9544975.0}, {"date": "2021-05-06", "close": 91.174, "volume": 10817900.0}, {"date": "2021-05-07", "close": 93.0832, "volume": 9539650.0}, {"date": "2021-05-10", "close": 90.524, "volume": 9573500.0}, {"date": "2021-05-11", "close": 89.9072, "volume": 10472450.0}, {"date": "2021-05-12", "close": 86.89, "volume": 10429950.0}, {"date": "2021-05-13", "close": 88.2908, "volume": 7488850.0}, {"date": "2021-05-14", "close": 91.2992, "volume": 8509900.0}, {"date": "2021-05-17", "close": 88.926, "volume": 8052650.0}, {"date": "2021-05-18", "close": 88.4648, "volume": 8617250.0}, {"date": "2021-05-19", "close": 90.8004, "volume": 10144950.0}, {"date": "2021-05-20", "close": 92.242, "volume": 7797550.0}, {"date": "2021-05-21", "close": 91.7352, "volume": 6581200.0}, {"date": "2021-05-24", "close": 93.9392, "volume": 8315825.0}, {"date": "2021-05-25", "close": 93.5604, "volume": 6952575.0}, {"date": "2021-05-26", "close": 93.88, "volume": 7348850.0}, {"date": "2021-05-27", "close": 93.3912, "volume": 17226275.0}, {"date": "2021-05-28", "close": 94.462, "volume": 5808650.0}, {"date": "2021-06-01", "close": 93.1312, "volume": 7903175.0}, {"date": "2021-06-02", "close": 92.7168, "volume": 7317925.0}, {"date": "2021-06-03", "close": 91.8324, "volume": 7083025.0}, {"date": "2021-06-04", "close": 92.6276, "volume": 4342250.0}, {"date": "2021-06-07", "close": 91.9408, "volume": 4971175.0}, {"date": "2021-06-08", "close": 92.1496, "volume": 5849175.0}, {"date": "2021-06-09", "close": 92.5624, "volume": 6660300.0}, {"date": "2021-06-10", "close": 92.978, "volume": 6734900.0}, {"date": "2021-06-11", "close": 92.1748, "volume": 7294550.0}, {"date": "2021-06-14", "close": 92.2016, "volume": 4755500.0}, {"date": "2021-06-15", "close": 92.0784, "volume": 5302300.0}, {"date": "2021-06-16", "close": 91.9292, "volume": 4200550.0}, {"date": "2021-06-17", "close": 91.76, "volume": 6194375.0}, {"date": "2021-06-18", "close": 89.7044, "volume": 12074025.0}, {"date": "2021-06-21", "close": 90.5228, "volume": 5076525.0}, {"date": "2021-06-22", "close": 90.036, "volume": 5359275.0}, {"date": "2021-06-23", "close": 89.8512, "volume": 4054400.0}, {"date": "2021-06-24", "close": 89.8492, "volume": 5306775.0}, {"date": "2021-06-25", "close": 91.2664, "volume": 8431300.0}, {"date": "2021-06-28", "close": 88.182, "volume": 15310600.0}, {"date": "2021-06-29", "close": 86.8876, "volume": 12942825.0}, {"date": "2021-06-30", "close": 87.5236, "volume": 10370650.0}, {"date": "2021-07-01", "close": 88.4008, "volume": 6129650.0}, {"date": "2021-07-02", "close": 89.5556, "volume": 6081875.0}, {"date": "2021-07-06", "close": 88.8928, "volume": 7554850.0}, {"date": "2021-07-07", "close": 86.6708, "volume": 6831550.0}, {"date": "2021-07-08", "close": 86.5568, "volume": 7490025.0}, {"date": "2021-07-09", "close": 87.7996, "volume": 7406000.0}, {"date": "2021-07-12", "close": 88.16, "volume": 7556825.0}, {"date": "2021-07-13", "close": 87.5376, "volume": 9875500.0}, {"date": "2021-07-14", "close": 87.0648, "volume": 5287500.0}, {"date": "2021-07-15", "close": 86.7756, "volume": 6796275.0}, {"date": "2021-07-16", "close": 85.7888, "volume": 4696075.0}, {"date": "2021-07-19", "close": 82.702, "volume": 11419075.0}, {"date": "2021-07-20", "close": 85.2172, "volume": 7849625.0}, {"date": "2021-07-21", "close": 87.7612, "volume": 6764125.0}, {"date": "2021-07-22", "close": 87.7764, "volume": 6219525.0}, {"date": "2021-07-23", "close": 88.1028, "volume": 5384000.0}, {"date": "2021-07-26", "close": 89.228, "volume": 6280325.0}, {"date": "2021-07-27", "close": 89.8476, "volume": 7788850.0}, {"date": "2021-07-28", "close": 89.0532, "volume": 7555750.0}, {"date": "2021-07-29", "close": 88.5736, "volume": 7091525.0}, {"date": "2021-07-30", "close": 87.1304, "volume": 6916500.0}, {"date": "2021-08-02", "close": 86.8376, "volume": 6317225.0}, {"date": "2021-08-03", "close": 85.5716, "volume": 6742950.0}, {"date": "2021-08-04", "close": 83.4256, "volume": 9789975.0}, {"date": "2021-08-05", "close": 88.3084, "volume": 10962250.0}, {"date": "2021-08-06", "close": 87.3192, "volume": 11448725.0}, {"date": "2021-08-09", "close": 86.3112, "volume": 6852200.0}, {"date": "2021-08-10", "close": 88.0188, "volume": 6936450.0}, {"date": "2021-08-11", "close": 88.0088, "volume": 5622350.0}, {"date": "2021-08-12", "close": 87.7268, "volume": 5158225.0}, {"date": "2021-08-13", "close": 88.1368, "volume": 5702800.0}, {"date": "2021-08-16", "close": 85.2356, "volume": 10361875.0}, {"date": "2021-08-17", "close": 84.5308, "volume": 7060225.0}, {"date": "2021-08-18", "close": 83.4524, "volume": 7519750.0}, {"date": "2021-08-19", "close": 83.0344, "volume": 8669750.0}, {"date": "2021-08-20", "close": 82.9896, "volume": 8750725.0}, {"date": "2021-08-23", "close": 85.4928, "volume": 12331950.0}, {"date": "2021-08-24", "close": 89.3244, "volume": 11492000.0}, {"date": "2021-08-25", "close": 90.5516, "volume": 8500600.0}, {"date": "2021-08-26", "close": 91.072, "volume": 7315725.0}, {"date": "2021-08-27", "close": 92.2188, "volume": 6011725.0}, {"date": "2021-08-30", "close": 91.1084, "volume": 6121775.0}, {"date": "2021-08-31", "close": 91.9868, "volume": 9709750.0}, {"date": "2021-09-01", "close": 91.474, "volume": 8118125.0}, {"date": "2021-09-02", "close": 92.0184, "volume": 5795150.0}, {"date": "2021-09-03", "close": 92.178, "volume": 4913125.0}, {"date": "2021-09-07", "close": 93.5428, "volume": 5971975.0}, {"date": "2021-09-08", "close": 92.638, "volume": 6620625.0}, {"date": "2021-09-09", "close": 92.7468, "volume": 5591400.0}, {"date": "2021-09-10", "close": 92.192, "volume": 6054075.0}, {"date": "2021-09-13", "close": 92.8848, "volume": 5808925.0}, {"date": "2021-09-14", "close": 93.1464, "volume": 4300625.0}, {"date": "2021-09-15", "close": 95.0388, "volume": 6226275.0}, {"date": "2021-09-16", "close": 93.8, "volume": 6075050.0}, {"date": "2021-09-17", "close": 93.0148, "volume": 9231150.0}, {"date": "2021-09-20", "close": 93.6296, "volume": 7796300.0}, {"date": "2021-09-21", "close": 93.0248, "volume": 5278050.0}, {"date": "2021-09-22", "close": 96.2444, "volume": 10429325.0}, {"date": "2021-09-23", "close": 99.0204, "volume": 10493700.0}, {"date": "2021-09-24", "close": 99.654, "volume": 7471750.0}, {"date": "2021-09-27", "close": 99.0608, "volume": 8020650.0}, {"date": "2021-09-28", "close": 97.31, "volume": 7745250.0}, {"date": "2021-09-29", "close": 95.1128, "volume": 7359025.0}, {"date": "2021-09-30", "close": 94.9548, "volume": 7791175.0}, {"date": "2021-10-01", "close": 98.2348, "volume": 7665575.0}, {"date": "2021-10-04", "close": 98.3808, "volume": 6436275.0}, {"date": "2021-10-05", "close": 97.2936, "volume": 6684925.0}, {"date": "2021-10-06", "close": 97.928, "volume": 5998175.0}, {"date": "2021-10-07", "close": 98.76, "volume": 3920300.0}, {"date": "2021-10-08", "close": 98.9748, "volume": 4109250.0}, {"date": "2021-10-11", "close": 98.6964, "volume": 3761925.0}, {"date": "2021-10-12", "close": 98.588, "volume": 5503050.0}, {"date": "2021-10-13", "close": 98.5012, "volume": 4461650.0}, {"date": "2021-10-14", "close": 99.8488, "volume": 6964100.0}, {"date": "2021-10-15", "close": 101.5336, "volume": 5833000.0}, {"date": "2021-10-18", "close": 100.0852, "volume": 5246650.0}, {"date": "2021-10-19", "close": 98.524, "volume": 6864775.0}, {"date": "2021-10-20", "close": 95.3672, "volume": 10174375.0}, {"date": "2021-10-21", "close": 96.4452, "volume": 5311400.0}, {"date": "2021-10-22", "close": 95.7836, "volume": 4048600.0}, {"date": "2021-10-25", "close": 96.5192, "volume": 3560350.0}, {"date": "2021-10-26", "close": 97.7212, "volume": 4386575.0}, {"date": "2021-10-27", "close": 97.1236, "volume": 4896050.0}, {"date": "2021-10-28", "close": 97.1908, "volume": 3735325.0}, {"date": "2021-10-29", "close": 96.8312, "volume": 5411550.0}, {"date": "2021-11-01", "close": 99.5876, "volume": 7246050.0}, {"date": "2021-11-02", "close": 98.1532, "volume": 6824800.0}, {"date": "2021-11-03", "close": 97.4132, "volume": 9037900.0}, {"date": "2021-11-04", "close": 97.4804, "volume": 13327500.0}, {"date": "2021-11-05", "close": 104.7588, "volume": 18886700.0}, {"date": "2021-11-08", "close": 105.5944, "volume": 12433225.0}, {"date": "2021-11-09", "close": 105.928, "volume": 10182625.0}, {"date": "2021-11-10", "close": 102.7912, "volume": 9152725.0}, {"date": "2021-11-11", "close": 99.1616, "volume": 8561550.0}, {"date": "2021-11-12", "close": 98.066, "volume": 7920550.0}, {"date": "2021-11-15", "close": 96.2004, "volume": 8429400.0}, {"date": "2021-11-16", "close": 95.2132, "volume": 10781100.0}, {"date": "2021-11-17", "close": 94.6552, "volume": 11449050.0}, {"date": "2021-11-18", "close": 95.0392, "volume": 8511900.0}, {"date": "2021-11-19", "close": 93.5996, "volume": 12136375.0}, {"date": "2021-11-22", "close": 91.8852, "volume": 9339625.0}, {"date": "2021-11-23", "close": 93.6452, "volume": 6414125.0}, {"date": "2021-11-24", "close": 92.9248, "volume": 7378775.0}, {"date": "2021-11-26", "close": 86.2224, "volume": 18045475.0}, {"date": "2021-11-29", "close": 87.2804, "volume": 11254700.0}, {"date": "2021-11-30", "close": 84.074, "volume": 16522850.0}, {"date": "2021-12-01", "close": 82.6804, "volume": 14318150.0}, {"date": "2021-12-02", "close": 86.8772, "volume": 13290725.0}, {"date": "2021-12-03", "close": 84.5776, "volume": 10151625.0}, {"date": "2021-12-06", "close": 89.0912, "volume": 14267825.0}, {"date": "2021-12-07", "close": 89.8012, "volume": 10065300.0}, {"date": "2021-12-08", "close": 92.288, "volume": 9383225.0}, {"date": "2021-12-09", "close": 90.7044, "volume": 6010950.0}, {"date": "2021-12-10", "close": 89.4544, "volume": 7841900.0}, {"date": "2021-12-13", "close": 85.9804, "volume": 9819425.0}, {"date": "2021-12-14", "close": 84.9972, "volume": 9809675.0}, {"date": "2021-12-15", "close": 85.2152, "volume": 10909650.0}, {"date": "2021-12-16", "close": 86.5964, "volume": 13125725.0}, {"date": "2021-12-17", "close": 88.4184, "volume": 12268800.0}, {"date": "2021-12-20", "close": 88.35, "volume": 8315750.0}, {"date": "2021-12-21", "close": 94.63, "volume": 13947300.0}, {"date": "2021-12-22", "close": 95.4072, "volume": 8215475.0}, {"date": "2021-12-23", "close": 96.09, "volume": 4661900.0}, {"date": "2021-12-27", "close": 95.7804, "volume": 4127650.0}, {"date": "2021-12-28", "close": 95.4764, "volume": 3650925.0}, {"date": "2021-12-29", "close": 95.3872, "volume": 2574975.0}, {"date": "2021-12-30", "close": 95.8368, "volume": 4896275.0}, {"date": "2021-12-31", "close": 95.9692, "volume": 4557775.0}, {"date": "2022-01-03", "close": 98.4568, "volume": 9724975.0}, {"date": "2022-01-04", "close": 98.5972, "volume": 9540650.0}, {"date": "2022-01-05", "close": 96.532, "volume": 6380600.0}, {"date": "2022-01-06", "close": 97.1988, "volume": 6180700.0}, {"date": "2022-01-07", "close": 97.3832, "volume": 5748725.0}, {"date": "2022-01-10", "close": 97.056, "volume": 8187475.0}, {"date": "2022-01-11", "close": 98.7768, "volume": 7227300.0}, {"date": "2022-01-12", "close": 97.444, "volume": 6953375.0}, {"date": "2022-01-13", "close": 98.3592, "volume": 6310125.0}, {"date": "2022-01-14", "close": 98.038, "volume": 6903650.0}, {"date": "2022-01-18", "close": 95.3684, "volume": 8756750.0}, {"date": "2022-01-19", "close": 95.0836, "volume": 6826700.0}, {"date": "2022-01-20", "close": 97.3456, "volume": 13951325.0}, {"date": "2022-01-21", "close": 93.8344, "volume": 14563900.0}, {"date": "2022-01-24", "close": 93.9848, "volume": 14604850.0}, {"date": "2022-01-25", "close": 93.1608, "volume": 11344975.0}, {"date": "2022-01-26", "close": 94.8252, "volume": 10985625.0}, {"date": "2022-01-27", "close": 94.386, "volume": 8281225.0}, {"date": "2022-01-28", "close": 96.5176, "volume": 7573175.0}, {"date": "2022-01-31", "close": 98.2452, "volume": 9482550.0}, {"date": "2022-02-01", "close": 98.6256, "volume": 9205175.0}, {"date": "2022-02-02", "close": 97.6392, "volume": 9177525.0}, {"date": "2022-02-03", "close": 97.5008, "volume": 11522950.0}, {"date": "2022-02-04", "close": 97.7172, "volume": 7817875.0}, {"date": "2022-02-07", "close": 99.322, "volume": 10812600.0}, {"date": "2022-02-08", "close": 101.6552, "volume": 11237225.0}, {"date": "2022-02-09", "close": 105.0792, "volume": 17338875.0}, {"date": "2022-02-10", "close": 105.1352, "volume": 11835800.0}, {"date": "2022-02-11", "close": 101.2004, "volume": 14848950.0}, {"date": "2022-02-14", "close": 101.8264, "volume": 11293675.0}, {"date": "2022-02-15", "close": 105.4064, "volume": 11384850.0}, {"date": "2022-02-16", "close": 108.1304, "volume": 12689925.0}, {"date": "2022-02-17", "close": 104.958, "volume": 8264950.0}, {"date": "2022-02-18", "close": 104.6564, "volume": 8215100.0}, {"date": "2022-02-22", "close": 100.7288, "volume": 12833975.0}, {"date": "2022-02-23", "close": 98.7932, "volume": 12950375.0}, {"date": "2022-02-24", "close": 91.8, "volume": 37953550.0}, {"date": "2022-02-25", "close": 91.2584, "volume": 13652150.0}, {"date": "2022-02-28", "close": 86.89, "volume": 20441300.0}, {"date": "2022-03-01", "close": 82.88, "volume": 20915775.0}, {"date": "2022-03-02", "close": 86.5408, "volume": 14502775.0}, {"date": "2022-03-03", "close": 84.0824, "volume": 11221500.0}, {"date": "2022-03-04", "close": 79.4016, "volume": 18669175.0}, {"date": "2022-03-07", "close": 72.6864, "volume": 27237850.0}, {"date": "2022-03-08", "close": 75.9812, "volume": 30175600.0}, {"date": "2022-03-09", "close": 81.4188, "volume": 19408975.0}, {"date": "2022-03-10", "close": 81.2144, "volume": 15963250.0}, {"date": "2022-03-11", "close": 80.696, "volume": 9019925.0}, {"date": "2022-03-14", "close": 79.998, "volume": 10631225.0}, {"date": "2022-03-15", "close": 83.2072, "volume": 11884500.0}, {"date": "2022-03-16", "close": 88.0976, "volume": 18510825.0}, {"date": "2022-03-17", "close": 86.4456, "volume": 9824000.0}, {"date": "2022-03-18", "close": 87.4524, "volume": 12728925.0}, {"date": "2022-03-21", "close": 86.4556, "volume": 7839200.0}, {"date": "2022-03-22", "close": 88.0784, "volume": 6790625.0}, {"date": "2022-03-23", "close": 86.39, "volume": 7302600.0}, {"date": "2022-03-24", "close": 90.4796, "volume": 8499600.0}, {"date": "2022-03-25", "close": 89.9172, "volume": 6194925.0}, {"date": "2022-03-28", "close": 91.0728, "volume": 6620000.0}, {"date": "2022-03-29", "close": 94.8768, "volume": 13417425.0}, {"date": "2022-03-30", "close": 93.1196, "volume": 6158100.0}, {"date": "2022-03-31", "close": 93.938, "volume": 8883625.0}, {"date": "2022-04-01", "close": 94.7132, "volume": 7053375.0}, {"date": "2022-04-04", "close": 94.9988, "volume": 7336300.0}, {"date": "2022-04-05", "close": 91.92, "volume": 8881950.0}, {"date": "2022-04-06", "close": 88.8856, "volume": 10557550.0}, {"date": "2022-04-07", "close": 88.528, "volume": 7489075.0}, {"date": "2022-04-08", "close": 86.6968, "volume": 7541550.0}, {"date": "2022-04-11", "close": 86.7684, "volume": 6315125.0}, {"date": "2022-04-12", "close": 87.2552, "volume": 6959050.0}, {"date": "2022-04-13", "close": 90.4044, "volume": 8212375.0}, {"date": "2022-04-14", "close": 89.0916, "volume": 10055250.0}, {"date": "2022-04-18", "close": 87.9724, "volume": 8236075.0}, {"date": "2022-04-19", "close": 89.5752, "volume": 8491300.0}, {"date": "2022-04-20", "close": 90.072, "volume": 6638500.0}, {"date": "2022-04-21", "close": 89.5728, "volume": 9746000.0}, {"date": "2022-04-22", "close": 88.5548, "volume": 7544650.0}, {"date": "2022-04-25", "close": 89.8416, "volume": 10508175.0}, {"date": "2022-04-26", "close": 86.3984, "volume": 11089150.0}, {"date": "2022-04-27", "close": 90.358, "volume": 11596850.0}, {"date": "2022-04-28", "close": 92.712, "volume": 12127425.0}, {"date": "2022-04-29", "close": 88.4124, "volume": 11829125.0}, {"date": "2022-05-02", "close": 87.7168, "volume": 14877775.0}, {"date": "2022-05-03", "close": 84.2372, "volume": 15508000.0}, {"date": "2022-05-04", "close": 84.1332, "volume": 21817800.0}, {"date": "2022-05-05", "close": 86.8764, "volume": 25986775.0}, {"date": "2022-05-06", "close": 87.7692, "volume": 17251750.0}, {"date": "2022-05-09", "close": 80.9428, "volume": 16795600.0}, {"date": "2022-05-10", "close": 81.7992, "volume": 12288100.0}, {"date": "2022-05-11", "close": 82.886, "volume": 11544275.0}, {"date": "2022-05-12", "close": 82.122, "volume": 10911350.0}, {"date": "2022-05-13", "close": 84.0756, "volume": 7550050.0}, {"date": "2022-05-16", "close": 81.8404, "volume": 7236650.0}, {"date": "2022-05-17", "close": 85.8636, "volume": 10177675.0}, {"date": "2022-05-18", "close": 82.0152, "volume": 9014325.0}, {"date": "2022-05-19", "close": 84.136, "volume": 9684675.0}, {"date": "2022-05-20", "close": 84.636, "volume": 10776900.0}, {"date": "2022-05-23", "close": 84.266, "volume": 7408700.0}, {"date": "2022-05-24", "close": 82.0024, "volume": 8480900.0}, {"date": "2022-05-25", "close": 85.8888, "volume": 8907275.0}, {"date": "2022-05-26", "close": 88.8604, "volume": 7555500.0}, {"date": "2022-05-27", "close": 90.6392, "volume": 7716500.0}, {"date": "2022-05-31", "close": 89.7424, "volume": 12629675.0}, {"date": "2022-06-01", "close": 89.5428, "volume": 6464975.0}, {"date": "2022-06-02", "close": 94.8944, "volume": 12002675.0}, {"date": "2022-06-03", "close": 93.4348, "volume": 7716750.0}, {"date": "2022-06-06", "close": 93.892, "volume": 5167025.0}, {"date": "2022-06-07", "close": 93.0692, "volume": 5864375.0}, {"date": "2022-06-08", "close": 93.832, "volume": 6742325.0}, {"date": "2022-06-09", "close": 91.1136, "volume": 9315050.0}, {"date": "2022-06-10", "close": 84.1984, "volume": 10787950.0}, {"date": "2022-06-13", "close": 79.1728, "volume": 18239050.0}, {"date": "2022-06-14", "close": 78.0604, "volume": 14465850.0}, {"date": "2022-06-15", "close": 78.9296, "volume": 9508825.0}, {"date": "2022-06-16", "close": 73.8496, "volume": 13827925.0}, {"date": "2022-06-17", "close": 76.2748, "volume": 14138575.0}, {"date": "2022-06-21", "close": 77.4916, "volume": 15079625.0}, {"date": "2022-06-22", "close": 75.5936, "volume": 10969875.0}, {"date": "2022-06-23", "close": 73.4024, "volume": 15050400.0}, {"date": "2022-06-24", "close": 77.242, "volume": 12730875.0}, {"date": "2022-06-27", "close": 75.8496, "volume": 8613225.0}, {"date": "2022-06-28", "close": 73.5368, "volume": 10131475.0}, {"date": "2022-06-29", "close": 72.4132, "volume": 10574175.0}, {"date": "2022-06-30", "close": 69.9596, "volume": 16019325.0}, {"date": "2022-07-01", "close": 70.7192, "volume": 8907175.0}, {"date": "2022-07-05", "close": 71.5184, "volume": 13140975.0}, {"date": "2022-07-06", "close": 70.0344, "volume": 9734900.0}, {"date": "2022-07-07", "close": 71.4368, "volume": 8368725.0}, {"date": "2022-07-08", "close": 70.7792, "volume": 5768950.0}, {"date": "2022-07-11", "close": 68.982, "volume": 8883675.0}, {"date": "2022-07-12", "close": 69.53, "volume": 8067950.0}, {"date": "2022-07-13", "close": 69.5212, "volume": 7216625.0}, {"date": "2022-07-14", "close": 66.9564, "volume": 13435350.0}, {"date": "2022-07-15", "close": 67.9436, "volume": 12024100.0}, {"date": "2022-07-18", "close": 69.5516, "volume": 11109475.0}, {"date": "2022-07-19", "close": 73.392, "volume": 11179150.0}, {"date": "2022-07-20", "close": 73.392, "volume": 11890825.0}, {"date": "2022-07-21", "close": 73.1764, "volume": 8446775.0}, {"date": "2022-07-22", "close": 72.3952, "volume": 7711450.0}, {"date": "2022-07-25", "close": 73.3868, "volume": 8498800.0}, {"date": "2022-07-26", "close": 71.832, "volume": 7509500.0}, {"date": "2022-07-27", "close": 75.1032, "volume": 10188750.0}, {"date": "2022-07-28", "close": 76.5172, "volume": 8012275.0}, {"date": "2022-07-29", "close": 77.4276, "volume": 9967025.0}, {"date": "2022-08-01", "close": 76.2668, "volume": 10208425.0}, {"date": "2022-08-02", "close": 78.252, "volume": 11001100.0}, {"date": "2022-08-03", "close": 78.6592, "volume": 15336975.0}, {"date": "2022-08-04", "close": 77.89, "volume": 20121100.0}, {"date": "2022-08-05", "close": 76.9988, "volume": 9592050.0}, {"date": "2022-08-08", "close": 78.232, "volume": 8743400.0}, {"date": "2022-08-09", "close": 78.2884, "volume": 7495900.0}, {"date": "2022-08-10", "close": 80.9476, "volume": 11601700.0}, {"date": "2022-08-11", "close": 82.5504, "volume": 9460350.0}, {"date": "2022-08-12", "close": 84.8392, "volume": 8243025.0}, {"date": "2022-08-15", "close": 85.1904, "volume": 9440625.0}, {"date": "2022-08-16", "close": 86.0536, "volume": 6592825.0}, {"date": "2022-08-17", "close": 85.186, "volume": 6410850.0}, {"date": "2022-08-18", "close": 85.7892, "volume": 5398825.0}, {"date": "2022-08-19", "close": 83.4768, "volume": 5909425.0}, {"date": "2022-08-22", "close": 78.9068, "volume": 11624800.0}, {"date": "2022-08-23", "close": 79.7132, "volume": 8089850.0}, {"date": "2022-08-24", "close": 79.6384, "volume": 5733300.0}, {"date": "2022-08-25", "close": 80.3416, "volume": 6259625.0}, {"date": "2022-08-26", "close": 76.4384, "volume": 9599625.0}, {"date": "2022-08-29", "close": 75.9464, "volume": 8011150.0}, {"date": "2022-08-30", "close": 75.2092, "volume": 8133250.0}, {"date": "2022-08-31", "close": 75.0324, "volume": 9741175.0}, {"date": "2022-09-01", "close": 74.1004, "volume": 14426300.0}, {"date": "2022-09-02", "close": 73.5164, "volume": 8439175.0}, {"date": "2022-09-06", "close": 72.594, "volume": 8461450.0}, {"date": "2022-09-07", "close": 74.898, "volume": 9878800.0}, {"date": "2022-09-08", "close": 76.2408, "volume": 11548825.0}, {"date": "2022-09-09", "close": 79.2412, "volume": 13187925.0}, {"date": "2022-09-12", "close": 80.5328, "volume": 10293325.0}, {"date": "2022-09-13", "close": 76.832, "volume": 9900225.0}, {"date": "2022-09-14", "close": 78.6952, "volume": 7576575.0}, {"date": "2022-09-15", "close": 78.2708, "volume": 9522050.0}, {"date": "2022-09-16", "close": 75.058, "volume": 19802025.0}, {"date": "2022-09-19", "close": 76.1196, "volume": 6688350.0}, {"date": "2022-09-20", "close": 75.8652, "volume": 7761775.0}, {"date": "2022-09-21", "close": 72.268, "volume": 9314700.0}, {"date": "2022-09-22", "close": 68.8232, "volume": 14470000.0}, {"date": "2022-09-23", "close": 66.7952, "volume": 15726300.0}, {"date": "2022-09-26", "close": 66.77, "volume": 11227450.0}, {"date": "2022-09-27", "close": 66.7664, "volume": 10032450.0}, {"date": "2022-09-28", "close": 69.0752, "volume": 9548075.0}, {"date": "2022-09-29", "close": 67.1568, "volume": 8623725.0}, {"date": "2022-09-30", "close": 65.7284, "volume": 12462575.0}, {"date": "2022-10-03", "close": 67.1572, "volume": 9674500.0}, {"date": "2022-10-04", "close": 70.3616, "volume": 11652800.0}, {"date": "2022-10-05", "close": 69.0684, "volume": 8763225.0}, {"date": "2022-10-06", "close": 68.3892, "volume": 9286450.0}, {"date": "2022-10-07", "close": 67.4064, "volume": 11087675.0}, {"date": "2022-10-10", "close": 66.8532, "volume": 6962025.0}, {"date": "2022-10-11", "close": 65.3844, "volume": 7618575.0}, {"date": "2022-10-12", "close": 67.0248, "volume": 7270475.0}, {"date": "2022-10-13", "close": 67.6852, "volume": 11943200.0}, {"date": "2022-10-14", "close": 66.8196, "volume": 9725550.0}, {"date": "2022-10-17", "close": 69.8996, "volume": 7972325.0}, {"date": "2022-10-18", "close": 70.9584, "volume": 9190850.0}, {"date": "2022-10-19", "close": 70.8728, "volume": 7842325.0}, {"date": "2022-10-20", "close": 70.9448, "volume": 8628800.0}, {"date": "2022-10-21", "close": 72.9116, "volume": 7676900.0}, {"date": "2022-10-24", "close": 72.3424, "volume": 7850475.0}, {"date": "2022-10-25", "close": 74.9844, "volume": 8119875.0}, {"date": "2022-10-26", "close": 74.0608, "volume": 9391675.0}, {"date": "2022-10-27", "close": 73.3496, "volume": 9391725.0}, {"date": "2022-10-28", "close": 74.8688, "volume": 11518650.0}, {"date": "2022-10-31", "close": 74.7792, "volume": 8954425.0}, {"date": "2022-11-01", "close": 75.5808, "volume": 8724550.0}, {"date": "2022-11-02", "close": 71.1272, "volume": 15218725.0}, {"date": "2022-11-03", "close": 73.0292, "volume": 18566575.0}, {"date": "2022-11-04", "close": 74.976, "volume": 10968625.0}, {"date": "2022-11-07", "close": 73.3528, "volume": 10847150.0}, {"date": "2022-11-08", "close": 74.3676, "volume": 7948025.0}, {"date": "2022-11-09", "close": 74.6328, "volume": 8988975.0}, {"date": "2022-11-10", "close": 77.8604, "volume": 12905975.0}, {"date": "2022-11-11", "close": 80.6308, "volume": 11070475.0}, {"date": "2022-11-14", "close": 79.17, "volume": 10293625.0}, {"date": "2022-11-15", "close": 80.076, "volume": 10283550.0}, {"date": "2022-11-16", "close": 80.5512, "volume": 7563225.0}, {"date": "2022-11-17", "close": 77.6304, "volume": 12378700.0}, {"date": "2022-11-18", "close": 77.6112, "volume": 7652625.0}, {"date": "2022-11-21", "close": 76.7796, "volume": 7001275.0}, {"date": "2022-11-22", "close": 77.8788, "volume": 8177900.0}, {"date": "2022-11-23", "close": 78.778, "volume": 6360500.0}, {"date": "2022-11-25", "close": 79.3852, "volume": 4220075.0}, {"date": "2022-11-28", "close": 79.396, "volume": 8284500.0}, {"date": "2022-11-29", "close": 80.6864, "volume": 7118575.0}, {"date": "2022-11-30", "close": 83.178, "volume": 11103275.0}, {"date": "2022-12-01", "close": 82.4116, "volume": 7299575.0}, {"date": "2022-12-02", "close": 83.4176, "volume": 6762425.0}, {"date": "2022-12-05", "close": 82.2608, "volume": 6974200.0}, {"date": "2022-12-06", "close": 81.6876, "volume": 6570675.0}, {"date": "2022-12-07", "close": 78.2224, "volume": 10385425.0}, {"date": "2022-12-08", "close": 80.4304, "volume": 7853675.0}, {"date": "2022-12-09", "close": 80.7992, "volume": 6050750.0}, {"date": "2022-12-12", "close": 83.2, "volume": 8374475.0}, {"date": "2022-12-13", "close": 81.9132, "volume": 10474300.0}, {"date": "2022-12-14", "close": 80.272, "volume": 10038500.0}, {"date": "2022-12-15", "close": 78.6276, "volume": 8557050.0}, {"date": "2022-12-16", "close": 77.542, "volume": 20197700.0}, {"date": "2022-12-19", "close": 77.2576, "volume": 6962525.0}, {"date": "2022-12-20", "close": 78.3404, "volume": 6133650.0}, {"date": "2022-12-21", "close": 78.836, "volume": 6275250.0}, {"date": "2022-12-22", "close": 77.3196, "volume": 6318650.0}, {"date": "2022-12-23", "close": 78.8608, "volume": 3947525.0}, {"date": "2022-12-27", "close": 79.9308, "volume": 5786675.0}, {"date": "2022-12-28", "close": 78.3536, "volume": 6021600.0}, {"date": "2022-12-29", "close": 80.1404, "volume": 5167350.0}, {"date": "2022-12-30", "close": 80.6112, "volume": 4917375.0}, {"date": "2023-01-03", "close": 81.2884, "volume": 6674975.0}, {"date": "2023-01-04", "close": 84.4176, "volume": 9203675.0}, {"date": "2023-01-05", "close": 85.7976, "volume": 9401375.0}, {"date": "2023-01-06", "close": 87.17, "volume": 8760125.0}, {"date": "2023-01-09", "close": 88.3364, "volume": 6791125.0}, {"date": "2023-01-10", "close": 88.838, "volume": 5417425.0}, {"date": "2023-01-11", "close": 88.9924, "volume": 7249925.0}, {"date": "2023-01-12", "close": 90.2708, "volume": 7302400.0}, {"date": "2023-01-13", "close": 92.0536, "volume": 7266450.0}, {"date": "2023-01-17", "close": 93.3608, "volume": 8602400.0}, {"date": "2023-01-18", "close": 91.858, "volume": 7677050.0}, {"date": "2023-01-19", "close": 92.616, "volume": 7106375.0}, {"date": "2023-01-20", "close": 93.7716, "volume": 7591775.0}, {"date": "2023-01-23", "close": 96.0632, "volume": 8525525.0}, {"date": "2023-01-24", "close": 96.0936, "volume": 5926400.0}, {"date": "2023-01-25", "close": 95.63, "volume": 7610475.0}, {"date": "2023-01-26", "close": 97.246, "volume": 5950650.0}, {"date": "2023-01-27", "close": 98.5804, "volume": 7477725.0}, {"date": "2023-01-30", "close": 97.4792, "volume": 7931625.0}, {"date": "2023-01-31", "close": 97.364, "volume": 8452450.0}, {"date": "2023-02-01", "close": 97.8296, "volume": 10284050.0}, {"date": "2023-02-02", "close": 98.1876, "volume": 8651275.0}, {"date": "2023-02-03", "close": 98.2028, "volume": 7183000.0}, {"date": "2023-02-06", "close": 98.798, "volume": 6153875.0}, {"date": "2023-02-07", "close": 99.4876, "volume": 10704125.0}, {"date": "2023-02-08", "close": 97.0032, "volume": 8766075.0}, {"date": "2023-02-09", "close": 97.4448, "volume": 8725675.0}, {"date": "2023-02-10", "close": 93.9348, "volume": 14189750.0}, {"date": "2023-02-13", "close": 96.9212, "volume": 6726725.0}, {"date": "2023-02-14", "close": 98.842, "volume": 6594325.0}, {"date": "2023-02-15", "close": 100.6632, "volume": 7483150.0}, {"date": "2023-02-16", "close": 99.7272, "volume": 8533475.0}, {"date": "2023-02-17", "close": 98.4804, "volume": 7175625.0}, {"date": "2023-02-21", "close": 97.0196, "volume": 5631775.0}, {"date": "2023-02-22", "close": 97.0684, "volume": 4149200.0}, {"date": "2023-02-23", "close": 97.0596, "volume": 10488875.0}, {"date": "2023-02-24", "close": 98.0992, "volume": 14092550.0}, {"date": "2023-02-27", "close": 100.8432, "volume": 9075450.0}, {"date": "2023-02-28", "close": 100.96, "volume": 8504475.0}, {"date": "2023-03-01", "close": 102.0928, "volume": 8227900.0}, {"date": "2023-03-02", "close": 103.1132, "volume": 8217075.0}, {"date": "2023-03-03", "close": 104.816, "volume": 10477675.0}, {"date": "2023-03-06", "close": 104.5372, "volume": 11199575.0}, {"date": "2023-03-07", "close": 103.156, "volume": 7430125.0}, {"date": "2023-03-08", "close": 103.3148, "volume": 5286075.0}, {"date": "2023-03-09", "close": 100.2156, "volume": 8166150.0}, {"date": "2023-03-10", "close": 99.2196, "volume": 9592525.0}, {"date": "2023-03-13", "close": 97.5556, "volume": 10455350.0}, {"date": "2023-03-14", "close": 99.03, "volume": 9475400.0}, {"date": "2023-03-15", "close": 96.6292, "volume": 10639050.0}, {"date": "2023-03-16", "close": 97.5964, "volume": 8440475.0}, {"date": "2023-03-17", "close": 97.634, "volume": 19972325.0}, {"date": "2023-03-20", "close": 99.7492, "volume": 8071450.0}, {"date": "2023-03-21", "close": 102.8528, "volume": 7064225.0}, {"date": "2023-03-22", "close": 102.3296, "volume": 6826975.0}, {"date": "2023-03-23", "close": 101.5504, "volume": 8815500.0}, {"date": "2023-03-24", "close": 99.9732, "volume": 8239875.0}, {"date": "2023-03-27", "close": 100.3324, "volume": 6161600.0}, {"date": "2023-03-28", "close": 101.8048, "volume": 5897925.0}, {"date": "2023-03-29", "close": 102.8708, "volume": 5919150.0}, {"date": "2023-03-30", "close": 104.3904, "volume": 6638225.0}, {"date": "2023-03-31", "close": 106.0964, "volume": 9144750.0}, {"date": "2023-04-03", "close": 106.6076, "volume": 5577875.0}, {"date": "2023-04-04", "close": 105.5332, "volume": 6517175.0}, {"date": "2023-04-05", "close": 104.624, "volume": 6521650.0}, {"date": "2023-04-06", "close": 103.354, "volume": 6816900.0}, {"date": "2023-04-10", "close": 102.9028, "volume": 5145000.0}, {"date": "2023-04-11", "close": 102.6588, "volume": 5919600.0}, {"date": "2023-04-12", "close": 101.89, "volume": 6905200.0}, {"date": "2023-04-13", "close": 105.1852, "volume": 8364450.0}, {"date": "2023-04-14", "close": 105.9944, "volume": 4636825.0}, {"date": "2023-04-17", "close": 107.042, "volume": 4394075.0}, {"date": "2023-04-18", "close": 107.8672, "volume": 6125725.0}, {"date": "2023-04-19", "close": 107.0512, "volume": 4962400.0}, {"date": "2023-04-20", "close": 106.4308, "volume": 6193900.0}, {"date": "2023-04-21", "close": 107.4932, "volume": 5252450.0}, {"date": "2023-04-24", "close": 107.1876, "volume": 6091150.0}, {"date": "2023-04-25", "close": 105.8008, "volume": 7090025.0}, {"date": "2023-04-26", "close": 103.8948, "volume": 8937475.0}, {"date": "2023-04-27", "close": 105.5776, "volume": 9425525.0}, {"date": "2023-04-28", "close": 107.4524, "volume": 7383350.0}, {"date": "2023-05-01", "close": 107.6436, "volume": 6311125.0}, {"date": "2023-05-02", "close": 108.642, "volume": 7291375.0}, {"date": "2023-05-03", "close": 105.8484, "volume": 9996825.0}, {"date": "2023-05-04", "close": 104.1428, "volume": 12193850.0}, {"date": "2023-05-05", "close": 102.772, "volume": 19705825.0}, {"date": "2023-05-08", "close": 105.5788, "volume": 8622000.0}, {"date": "2023-05-09", "close": 105.3964, "volume": 8491050.0}, {"date": "2023-05-10", "close": 105.8368, "volume": 10297675.0}, {"date": "2023-05-11", "close": 106.2632, "volume": 5308800.0}, {"date": "2023-05-12", "close": 105.2328, "volume": 5510600.0}, {"date": "2023-05-15", "close": 105.8428, "volume": 4967650.0}, {"date": "2023-05-16", "close": 105.8528, "volume": 5630675.0}, {"date": "2023-05-17", "close": 107.868, "volume": 7441975.0}, {"date": "2023-05-18", "close": 111.2392, "volume": 8440575.0}, {"date": "2023-05-19", "close": 110.6104, "volume": 8251700.0}, {"date": "2023-05-22", "close": 107.8248, "volume": 7069325.0}, {"date": "2023-05-23", "close": 105.4996, "volume": 7245225.0}, {"date": "2023-05-24", "close": 105.0332, "volume": 6751400.0}, {"date": "2023-05-25", "close": 103.8948, "volume": 9506950.0}, {"date": "2023-05-26", "close": 103.6452, "volume": 11635725.0}, {"date": "2023-05-30", "close": 101.1508, "volume": 12142875.0}, {"date": "2023-05-31", "close": 100.3508, "volume": 20579650.0}, {"date": "2023-06-01", "close": 102.0, "volume": 7979825.0}, {"date": "2023-06-02", "close": 105.026, "volume": 8184225.0}, {"date": "2023-06-05", "close": 106.8304, "volume": 7825100.0}, {"date": "2023-06-06", "close": 108.324, "volume": 7872100.0}, {"date": "2023-06-07", "close": 105.7672, "volume": 7860950.0}, {"date": "2023-06-08", "close": 105.8984, "volume": 5946200.0}, {"date": "2023-06-09", "close": 104.2452, "volume": 7961450.0}, {"date": "2023-06-12", "close": 104.2136, "volume": 7939425.0}, {"date": "2023-06-13", "close": 104.562, "volume": 6678300.0}, {"date": "2023-06-14", "close": 104.3916, "volume": 5858675.0}, {"date": "2023-06-15", "close": 106.868, "volume": 9962900.0}, {"date": "2023-06-16", "close": 105.6396, "volume": 20721600.0}, {"date": "2023-06-20", "close": 105.466, "volume": 7313400.0}, {"date": "2023-06-21", "close": 105.752, "volume": 6122625.0}, {"date": "2023-06-22", "close": 107.116, "volume": 5629300.0}, {"date": "2023-06-23", "close": 104.9572, "volume": 8116050.0}, {"date": "2023-06-26", "close": 104.6304, "volume": 5651125.0}, {"date": "2023-06-27", "close": 108.0144, "volume": 9705400.0}, {"date": "2023-06-28", "close": 106.6588, "volume": 6054850.0}, {"date": "2023-06-29", "close": 106.2364, "volume": 5599650.0}, {"date": "2023-06-30", "close": 108.0132, "volume": 7665675.0}, {"date": "2023-07-03", "close": 108.8316, "volume": 4479875.0}, {"date": "2023-07-05", "close": 106.96, "volume": 6921375.0}, {"date": "2023-07-06", "close": 105.3076, "volume": 7730775.0}, {"date": "2023-07-07", "close": 105.4764, "volume": 6724300.0}, {"date": "2023-07-10", "close": 109.1532, "volume": 10027075.0}, {"date": "2023-07-11", "close": 111.336, "volume": 6958400.0}, {"date": "2023-07-12", "close": 111.5388, "volume": 7673825.0}, {"date": "2023-07-13", "close": 113.3812, "volume": 7778375.0}, {"date": "2023-07-14", "close": 114.6768, "volume": 5966125.0}, {"date": "2023-07-17", "close": 117.9864, "volume": 6289650.0}, {"date": "2023-07-18", "close": 119.2644, "volume": 7700125.0}, {"date": "2023-07-19", "close": 117.1152, "volume": 7496500.0}, {"date": "2023-07-20", "close": 116.7, "volume": 6432825.0}, {"date": "2023-07-21", "close": 116.9296, "volume": 17469075.0}, {"date": "2023-07-24", "close": 115.7504, "volume": 6379025.0}, {"date": "2023-07-25", "close": 117.6972, "volume": 6143525.0}, {"date": "2023-07-26", "close": 118.3264, "volume": 4171875.0}, {"date": "2023-07-27", "close": 118.236, "volume": 5586950.0}, {"date": "2023-07-28", "close": 120.49, "volume": 4728075.0}, {"date": "2023-07-31", "close": 118.832, "volume": 9216150.0}, {"date": "2023-08-01", "close": 116.5724, "volume": 7627375.0}, {"date": "2023-08-02", "close": 115.3968, "volume": 7093450.0}, {"date": "2023-08-03", "close": 113.5964, "volume": 16463350.0}, {"date": "2023-08-04", "close": 122.5264, "volume": 24379150.0}, {"date": "2023-08-07", "close": 129.7204, "volume": 12808500.0}, {"date": "2023-08-08", "close": 129.0388, "volume": 8300900.0}, {"date": "2023-08-09", "close": 128.1864, "volume": 7452025.0}, {"date": "2023-08-10", "close": 128.9276, "volume": 6492425.0}, {"date": "2023-08-11", "close": 128.2492, "volume": 5366125.0}, {"date": "2023-08-14", "close": 129.3732, "volume": 3920775.0}, {"date": "2023-08-15", "close": 128.0224, "volume": 4073100.0}, {"date": "2023-08-16", "close": 127.814, "volume": 4005250.0}, {"date": "2023-08-17", "close": 124.4824, "volume": 7372175.0}, {"date": "2023-08-18", "close": 122.3372, "volume": 11604750.0}, {"date": "2023-08-21", "close": 122.08, "volume": 5864675.0}, {"date": "2023-08-22", "close": 122.9556, "volume": 4672575.0}, {"date": "2023-08-23", "close": 123.9424, "volume": 4680050.0}, {"date": "2023-08-24", "close": 121.0556, "volume": 5658200.0}, {"date": "2023-08-25", "close": 121.7004, "volume": 4938475.0}, {"date": "2023-08-28", "close": 122.7844, "volume": 3522275.0}, {"date": "2023-08-29", "close": 124.4344, "volume": 4199900.0}, {"date": "2023-08-30", "close": 125.2236, "volume": 4101050.0}, {"date": "2023-08-31", "close": 124.2012, "volume": 5753825.0}, {"date": "2023-09-01", "close": 124.5956, "volume": 4945475.0}, {"date": "2023-09-05", "close": 125.7856, "volume": 6551825.0}, {"date": "2023-09-06", "close": 125.6484, "volume": 5820175.0}, {"date": "2023-09-07", "close": 124.138, "volume": 6073225.0}, {"date": "2023-09-08", "close": 125.724, "volume": 4110475.0}, {"date": "2023-09-11", "close": 127.3072, "volume": 4448925.0}, {"date": "2023-09-12", "close": 126.9372, "volume": 4130900.0}, {"date": "2023-09-13", "close": 124.6256, "volume": 6272125.0}, {"date": "2023-09-14", "close": 127.9024, "volume": 7658200.0}, {"date": "2023-09-15", "close": 126.406, "volume": 21439975.0}, {"date": "2023-09-18", "close": 126.3332, "volume": 5289000.0}, {"date": "2023-09-19", "close": 124.51, "volume": 7036850.0}, {"date": "2023-09-20", "close": 122.7564, "volume": 4561750.0}, {"date": "2023-09-21", "close": 121.4508, "volume": 6683125.0}, {"date": "2023-09-22", "close": 122.5016, "volume": 5908000.0}, {"date": "2023-09-25", "close": 123.9164, "volume": 4881700.0}, {"date": "2023-09-26", "close": 122.4232, "volume": 5422700.0}, {"date": "2023-09-27", "close": 123.3064, "volume": 4460100.0}, {"date": "2023-09-28", "close": 124.1932, "volume": 6761450.0}, {"date": "2023-09-29", "close": 123.358, "volume": 6309750.0}, {"date": "2023-10-02", "close": 123.7504, "volume": 4018125.0}, {"date": "2023-10-03", "close": 120.4316, "volume": 5707200.0}, {"date": "2023-10-04", "close": 121.8588, "volume": 4655875.0}, {"date": "2023-10-05", "close": 120.7504, "volume": 4549525.0}, {"date": "2023-10-06", "close": 121.9776, "volume": 5140950.0}, {"date": "2023-10-09", "close": 120.3888, "volume": 6062975.0}, {"date": "2023-10-10", "close": 122.416, "volume": 5511775.0}, {"date": "2023-10-11", "close": 122.878, "volume": 3630150.0}, {"date": "2023-10-12", "close": 121.96, "volume": 4291900.0}, {"date": "2023-10-13", "close": 118.0032, "volume": 6830125.0}, {"date": "2023-10-16", "close": 118.6588, "volume": 5944225.0}, {"date": "2023-10-17", "close": 119.136, "volume": 5310200.0}, {"date": "2023-10-18", "close": 114.0096, "volume": 11411600.0}, {"date": "2023-10-19", "close": 111.408, "volume": 10908075.0}, {"date": "2023-10-20", "close": 110.2656, "volume": 7844050.0}, {"date": "2023-10-23", "close": 112.7816, "volume": 6669275.0}, {"date": "2023-10-24", "close": 113.4148, "volume": 4715700.0}, {"date": "2023-10-25", "close": 112.5168, "volume": 5886950.0}, {"date": "2023-10-26", "close": 109.7076, "volume": 7228950.0}, {"date": "2023-10-27", "close": 109.8464, "volume": 5245250.0}, {"date": "2023-10-30", "close": 111.53, "volume": 5247275.0}, {"date": "2023-10-31", "close": 111.5824, "volume": 5458075.0}, {"date": "2023-11-01", "close": 110.6492, "volume": 7766000.0}, {"date": "2023-11-02", "close": 113.5448, "volume": 12623050.0}, {"date": "2023-11-03", "close": 114.35, "volume": 14512100.0}, {"date": "2023-11-06", "close": 118.8572, "volume": 11974875.0}, {"date": "2023-11-07", "close": 120.476, "volume": 7711150.0}, {"date": "2023-11-08", "close": 120.8136, "volume": 5877800.0}, {"date": "2023-11-09", "close": 120.4104, "volume": 5149325.0}, {"date": "2023-11-10", "close": 122.9692, "volume": 5659350.0}, {"date": "2023-11-13", "close": 124.7684, "volume": 6036450.0}, {"date": "2023-11-14", "close": 126.94, "volume": 7469850.0}, {"date": "2023-11-15", "close": 124.8328, "volume": 7107975.0}, {"date": "2023-11-16", "close": 125.154, "volume": 6475375.0}, {"date": "2023-11-17", "close": 125.41, "volume": 5309675.0}, {"date": "2023-11-20", "close": 126.3176, "volume": 5678175.0}, {"date": "2023-11-21", "close": 125.802, "volume": 4606125.0}, {"date": "2023-11-22", "close": 125.2, "volume": 4816775.0}, {"date": "2023-11-24", "close": 124.6236, "volume": 2925475.0}, {"date": "2023-11-27", "close": 125.232, "volume": 6332350.0}, {"date": "2023-11-28", "close": 125.6764, "volume": 4503800.0}, {"date": "2023-11-29", "close": 125.0516, "volume": 3895725.0}, {"date": "2023-11-30", "close": 125.028, "volume": 6392725.0}, {"date": "2023-12-01", "close": 126.3824, "volume": 5126800.0}, {"date": "2023-12-04", "close": 125.3792, "volume": 5896150.0}, {"date": "2023-12-05", "close": 125.9204, "volume": 4593025.0}, {"date": "2023-12-06", "close": 126.0, "volume": 4728025.0}, {"date": "2023-12-07", "close": 129.5308, "volume": 6983375.0}, {"date": "2023-12-08", "close": 131.0, "volume": 6121800.0}, {"date": "2023-12-11", "close": 133.8684, "volume": 8267000.0}, {"date": "2023-12-12", "close": 136.1, "volume": 6074950.0}, {"date": "2023-12-13", "close": 136.9688, "volume": 5499525.0}, {"date": "2023-12-14", "close": 137.612, "volume": 6885950.0}, {"date": "2023-12-15", "close": 139.1648, "volume": 22611750.0}, {"date": "2023-12-18", "close": 138.8212, "volume": 5050350.0}, {"date": "2023-12-19", "close": 140.6116, "volume": 5409350.0}, {"date": "2023-12-20", "close": 138.7684, "volume": 7897700.0}, {"date": "2023-12-21", "close": 140.782, "volume": 5451500.0}, {"date": "2023-12-22", "close": 141.428, "volume": 6373825.0}, {"date": "2023-12-26", "close": 142.666, "volume": 4943625.0}, {"date": "2023-12-27", "close": 141.3856, "volume": 4224725.0}, {"date": "2023-12-28", "close": 142.0188, "volume": 3493250.0}, {"date": "2023-12-29", "close": 141.8888, "volume": 4113700.0}, {"date": "2024-01-02", "close": 139.2224, "volume": 8335400.0}, {"date": "2024-01-03", "close": 136.3708, "volume": 8185750.0}, {"date": "2024-01-04", "close": 136.7976, "volume": 4416575.0}, {"date": "2024-01-05", "close": 136.3256, "volume": 8044600.0}, {"date": "2024-01-08", "close": 138.5136, "volume": 6618575.0}, {"date": "2024-01-09", "close": 139.5692, "volume": 5609300.0}, {"date": "2024-01-10", "close": 140.846, "volume": 3714650.0}, {"date": "2024-01-11", "close": 142.0912, "volume": 4189275.0}, {"date": "2024-01-12", "close": 140.096, "volume": 4180775.0}, {"date": "2024-01-16", "close": 140.148, "volume": 4330850.0}, {"date": "2024-01-17", "close": 139.596, "volume": 4560850.0}, {"date": "2024-01-18", "close": 141.1524, "volume": 5579400.0}, {"date": "2024-01-19", "close": 144.6604, "volume": 5877475.0}, {"date": "2024-01-22", "close": 140.2408, "volume": 11411100.0}, {"date": "2024-01-23", "close": 139.6248, "volume": 5954425.0}, {"date": "2024-01-24", "close": 139.87, "volume": 6524475.0}, {"date": "2024-01-25", "close": 140.13, "volume": 6954675.0}, {"date": "2024-01-26", "close": 140.784, "volume": 5241150.0}, {"date": "2024-01-29", "close": 142.1552, "volume": 5488250.0}, {"date": "2024-01-30", "close": 142.206, "volume": 4640050.0}, {"date": "2024-01-31", "close": 140.2988, "volume": 4660425.0}, {"date": "2024-02-01", "close": 142.338, "volume": 4912375.0}, {"date": "2024-02-02", "close": 142.4556, "volume": 4940300.0}, {"date": "2024-02-05", "close": 145.0, "volume": 5771925.0}, {"date": "2024-02-06", "close": 145.7976, "volume": 6925675.0}, {"date": "2024-02-07", "close": 148.3568, "volume": 7122175.0}, {"date": "2024-02-08", "close": 153.6088, "volume": 9413125.0}, {"date": "2024-02-09", "close": 150.3272, "volume": 9974075.0}, {"date": "2024-02-12", "close": 151.6092, "volume": 6182775.0}, {"date": "2024-02-13", "close": 149.9044, "volume": 6603225.0}, {"date": "2024-02-14", "close": 149.5324, "volume": 6342975.0}, {"date": "2024-02-15", "close": 150.0264, "volume": 7436700.0}, {"date": "2024-02-16", "close": 148.6736, "volume": 5242700.0}, {"date": "2024-02-20", "close": 148.0344, "volume": 6373500.0}, {"date": "2024-02-21", "close": 149.6452, "volume": 5737550.0}, {"date": "2024-02-22", "close": 156.0796, "volume": 11849225.0}, {"date": "2024-02-23", "close": 140.2384, "volume": 23961575.0}, {"date": "2024-02-26", "close": 139.99, "volume": 10835350.0}, {"date": "2024-02-27", "close": 139.1248, "volume": 9825825.0}, {"date": "2024-02-28", "close": 139.8252, "volume": 8490025.0}, {"date": "2024-02-29", "close": 138.7532, "volume": 12021575.0}, {"date": "2024-03-01", "close": 139.9892, "volume": 8713150.0}, {"date": "2024-03-04", "close": 138.456, "volume": 6773300.0}, {"date": "2024-03-05", "close": 137.21, "volume": 7187700.0}, {"date": "2024-03-06", "close": 137.1212, "volume": 5912675.0}, {"date": "2024-03-07", "close": 139.1104, "volume": 6768750.0}, {"date": "2024-03-08", "close": 139.428, "volume": 7635175.0}, {"date": "2024-03-11", "close": 140.1096, "volume": 5887000.0}, {"date": "2024-03-12", "close": 140.0, "volume": 4711825.0}, {"date": "2024-03-13", "close": 140.0, "volume": 5814175.0}, {"date": "2024-03-14", "close": 140.4624, "volume": 8699600.0}, {"date": "2024-03-15", "close": 136.5592, "volume": 19279400.0}, {"date": "2024-03-18", "close": 138.0372, "volume": 5774900.0}, {"date": "2024-03-19", "close": 140.2392, "volume": 4693700.0}, {"date": "2024-03-20", "close": 143.1396, "volume": 10761300.0}, {"date": "2024-03-21", "close": 145.9124, "volume": 7612000.0}, {"date": "2024-03-22", "close": 144.9892, "volume": 5135575.0}, {"date": "2024-03-25", "close": 145.0776, "volume": 4166225.0}, {"date": "2024-03-26", "close": 146.4432, "volume": 6871850.0}, {"date": "2024-03-27", "close": 146.94, "volume": 5230900.0}, {"date": "2024-03-28", "close": 145.1152, "volume": 6852400.0}, {"date": "2024-04-01", "close": 142.7548, "volume": 5691750.0}, {"date": "2024-04-02", "close": 142.6436, "volume": 6429175.0}, {"date": "2024-04-03", "close": 145.2952, "volume": 6375950.0}, {"date": "2024-04-04", "close": 140.8772, "volume": 8068625.0}, {"date": "2024-04-05", "close": 144.076, "volume": 6462600.0}, {"date": "2024-04-08", "close": 144.0468, "volume": 4141475.0}, {"date": "2024-04-09", "close": 143.2592, "volume": 3951375.0}, {"date": "2024-04-10", "close": 143.4452, "volume": 4524625.0}, {"date": "2024-04-11", "close": 145.5148, "volume": 4362375.0}, {"date": "2024-04-12", "close": 141.272, "volume": 6024050.0}, {"date": "2024-04-15", "close": 139.4252, "volume": 5190900.0}, {"date": "2024-04-16", "close": 138.7108, "volume": 5582925.0}, {"date": "2024-04-17", "close": 137.7564, "volume": 4271625.0}, {"date": "2024-04-18", "close": 137.2056, "volume": 3918000.0}, {"date": "2024-04-19", "close": 136.5928, "volume": 5470525.0}, {"date": "2024-04-22", "close": 138.52, "volume": 5060475.0}, {"date": "2024-04-23", "close": 141.3596, "volume": 3805500.0}, {"date": "2024-04-24", "close": 140.7008, "volume": 3897500.0}, {"date": "2024-04-25", "close": 140.0992, "volume": 3573725.0}, {"date": "2024-04-26", "close": 140.8432, "volume": 3650650.0}, {"date": "2024-04-29", "close": 140.592, "volume": 3662250.0}, {"date": "2024-04-30", "close": 138.0812, "volume": 5806525.0}, {"date": "2024-05-01", "close": 136.6256, "volume": 5655300.0}, {"date": "2024-05-02", "close": 138.9164, "volume": 11354350.0}, {"date": "2024-05-03", "close": 143.0952, "volume": 13367875.0}, {"date": "2024-05-06", "close": 143.9364, "volume": 8749800.0}, {"date": "2024-05-07", "close": 144.2164, "volume": 6659275.0}, {"date": "2024-05-08", "close": 146.4, "volume": 6833950.0}, {"date": "2024-05-09", "close": 151.2012, "volume": 10928375.0}, {"date": "2024-05-10", "close": 152.23, "volume": 7074675.0}, {"date": "2024-05-13", "close": 149.8, "volume": 5960700.0}, {"date": "2024-05-14", "close": 150.914, "volume": 5269400.0}, {"date": "2024-05-15", "close": 151.7012, "volume": 4812375.0}, {"date": "2024-05-16", "close": 149.4004, "volume": 4958775.0}, {"date": "2024-05-17", "close": 148.334, "volume": 4960400.0}, {"date": "2024-05-20", "close": 150.7448, "volume": 5498400.0}, {"date": "2024-05-21", "close": 152.8936, "volume": 5603825.0}, {"date": "2024-05-22", "close": 153.004, "volume": 5084300.0}, {"date": "2024-05-23", "close": 150.1072, "volume": 5468275.0}, {"date": "2024-05-24", "close": 151.814, "volume": 3795350.0}, {"date": "2024-05-28", "close": 151.6048, "volume": 4266700.0}, {"date": "2024-05-29", "close": 149.3716, "volume": 6390275.0}, {"date": "2024-05-30", "close": 150.1848, "volume": 5254175.0}, {"date": "2024-05-31", "close": 151.054, "volume": 8827450.0}, {"date": "2024-06-03", "close": 150.5456, "volume": 5747800.0}, {"date": "2024-06-04", "close": 152.0544, "volume": 4067350.0}, {"date": "2024-06-05", "close": 153.2416, "volume": 3564575.0}, {"date": "2024-06-06", "close": 152.4024, "volume": 3661200.0}, {"date": "2024-06-07", "close": 152.5236, "volume": 4034425.0}, {"date": "2024-06-10", "close": 151.5488, "volume": 5669575.0}, {"date": "2024-06-11", "close": 151.548, "volume": 5482050.0}, {"date": "2024-06-12", "close": 155.0564, "volume": 6413000.0}, {"date": "2024-06-13", "close": 154.2456, "volume": 3844000.0}, {"date": "2024-06-14", "close": 154.364, "volume": 3593025.0}, {"date": "2024-06-17", "close": 158.1228, "volume": 4503700.0}, {"date": "2024-06-18", "close": 158.9272, "volume": 4497000.0}, {"date": "2024-06-20", "close": 158.8832, "volume": 5301600.0}, {"date": "2024-06-21", "close": 159.564, "volume": 12456875.0}, {"date": "2024-06-24", "close": 159.248, "volume": 4049425.0}, {"date": "2024-06-25", "close": 160.5752, "volume": 3752600.0}, {"date": "2024-06-26", "close": 159.2952, "volume": 4376775.0}, {"date": "2024-06-27", "close": 160.376, "volume": 4211400.0}, {"date": "2024-06-28", "close": 158.46, "volume": 8031625.0}, {"date": "2024-07-01", "close": 155.3952, "volume": 5780950.0}, {"date": "2024-07-02", "close": 156.6484, "volume": 4906150.0}, {"date": "2024-07-03", "close": 156.6756, "volume": 1985325.0}, {"date": "2024-07-05", "close": 157.206, "volume": 5044350.0}, {"date": "2024-07-08", "close": 159.3852, "volume": 3989400.0}, {"date": "2024-07-09", "close": 159.0992, "volume": 3774625.0}, {"date": "2024-07-10", "close": 159.602, "volume": 3977375.0}, {"date": "2024-07-11", "close": 157.4564, "volume": 5735450.0}, {"date": "2024-07-12", "close": 161.0572, "volume": 4939800.0}, {"date": "2024-07-15", "close": 163.52, "volume": 3637800.0}, {"date": "2024-07-16", "close": 164.7636, "volume": 3609850.0}, {"date": "2024-07-17", "close": 159.5856, "volume": 5670475.0}, {"date": "2024-07-18", "close": 157.2224, "volume": 4744250.0}, {"date": "2024-07-19", "close": 158.69, "volume": 4002150.0}, {"date": "2024-07-22", "close": 156.376, "volume": 6366550.0}, {"date": "2024-07-23", "close": 156.768, "volume": 5217075.0}, {"date": "2024-07-24", "close": 152.2312, "volume": 8053475.0}, {"date": "2024-07-25", "close": 146.3952, "volume": 12063400.0}, {"date": "2024-07-26", "close": 148.0396, "volume": 5849850.0}, {"date": "2024-07-29", "close": 150.2052, "volume": 5617425.0}, {"date": "2024-07-30", "close": 148.8396, "volume": 5495950.0}, {"date": "2024-07-31", "close": 148.6004, "volume": 9829600.0}, {"date": "2024-08-01", "close": 146.5672, "volume": 13797850.0}, {"date": "2024-08-02", "close": 133.1252, "volume": 20040575.0}, {"date": "2024-08-05", "close": 135.3372, "volume": 16633825.0}, {"date": "2024-08-06", "close": 136.6832, "volume": 10731400.0}, {"date": "2024-08-07", "close": 132.2248, "volume": 10497850.0}, {"date": "2024-08-08", "close": 135.794, "volume": 9433625.0}, {"date": "2024-08-09", "close": 137.722, "volume": 6296450.0}, {"date": "2024-08-12", "close": 137.5672, "volume": 5320725.0}, {"date": "2024-08-13", "close": 142.7104, "volume": 6582050.0}, {"date": "2024-08-14", "close": 142.9032, "volume": 4751075.0}, {"date": "2024-08-15", "close": 145.3868, "volume": 5044475.0}, {"date": "2024-08-16", "close": 144.7544, "volume": 4910275.0}, {"date": "2024-08-19", "close": 148.0804, "volume": 4955700.0}, {"date": "2024-08-20", "close": 148.1, "volume": 4403175.0}, {"date": "2024-08-21", "close": 149.52, "volume": 6540300.0}, {"date": "2024-08-22", "close": 150.7236, "volume": 4348475.0}, {"date": "2024-08-23", "close": 153.2232, "volume": 5583575.0}, {"date": "2024-08-26", "close": 151.9156, "volume": 5481500.0}, {"date": "2024-08-27", "close": 155.258, "volume": 5910650.0}, {"date": "2024-08-28", "close": 155.9296, "volume": 5806075.0}, {"date": "2024-08-29", "close": 155.6324, "volume": 5601400.0}, {"date": "2024-08-30", "close": 156.3692, "volume": 5990875.0}, {"date": "2024-09-03", "close": 152.5512, "volume": 6919850.0}, {"date": "2024-09-04", "close": 151.9684, "volume": 5490900.0}, {"date": "2024-09-05", "close": 151.2752, "volume": 5307675.0}, {"date": "2024-09-06", "close": 149.254, "volume": 7078475.0}, {"date": "2024-09-09", "close": 152.1156, "volume": 6028000.0}, {"date": "2024-09-10", "close": 153.3928, "volume": 4372625.0}, {"date": "2024-09-11", "close": 153.0988, "volume": 6136025.0}, {"date": "2024-09-12", "close": 154.828, "volume": 4654575.0}, {"date": "2024-09-13", "close": 157.3036, "volume": 3992425.0}, {"date": "2024-09-16", "close": 159.16, "volume": 4512250.0}, {"date": "2024-09-17", "close": 161.6972, "volume": 4351150.0}, {"date": "2024-09-18", "close": 161.132, "volume": 3401275.0}, {"date": "2024-09-19", "close": 160.7004, "volume": 7466350.0}, {"date": "2024-09-20", "close": 162.5604, "volume": 11098150.0}, {"date": "2024-09-23", "close": 163.8832, "volume": 6343150.0}, {"date": "2024-09-24", "close": 167.1024, "volume": 5401000.0}, {"date": "2024-09-25", "close": 167.028, "volume": 4917675.0}, {"date": "2024-09-26", "close": 170.7576, "volume": 5350175.0}, {"date": "2024-09-27", "close": 169.924, "volume": 4067825.0}, {"date": "2024-09-30", "close": 168.4848, "volume": 5446150.0}, {"date": "2024-10-01", "close": 164.0396, "volume": 5963500.0}, {"date": "2024-10-02", "close": 165.0004, "volume": 4113775.0}, {"date": "2024-10-03", "close": 164.1648, "volume": 3017100.0}, {"date": "2024-10-04", "close": 167.508, "volume": 4190725.0}, {"date": "2024-10-07", "close": 166.7928, "volume": 4611250.0}, {"date": "2024-10-08", "close": 169.3272, "volume": 4022450.0}, {"date": "2024-10-09", "close": 171.68, "volume": 3848525.0}, {"date": "2024-10-10", "close": 171.5288, "volume": 3111150.0}, {"date": "2024-10-11", "close": 171.3892, "volume": 3125675.0}, {"date": "2024-10-14", "close": 171.9088, "volume": 3494225.0}, {"date": "2024-10-15", "close": 172.3108, "volume": 4569275.0}, {"date": "2024-10-16", "close": 173.4908, "volume": 3100850.0}, {"date": "2024-10-17", "close": 174.8308, "volume": 3717475.0}, {"date": "2024-10-18", "close": 174.0328, "volume": 3652750.0}, {"date": "2024-10-21", "close": 174.5488, "volume": 3307725.0}, {"date": "2024-10-22", "close": 175.1112, "volume": 3107600.0}, {"date": "2024-10-23", "close": 172.5204, "volume": 4446900.0}, {"date": "2024-10-24", "close": 173.5492, "volume": 3994100.0}, {"date": "2024-10-25", "close": 173.9128, "volume": 3739700.0}, {"date": "2024-10-28", "close": 173.9036, "volume": 5381625.0}, {"date": "2024-10-29", "close": 177.1016, "volume": 5048050.0}, {"date": "2024-10-30", "close": 178.5572, "volume": 8017400.0}, {"date": "2024-10-31", "close": 187.05, "volume": 12850600.0}, {"date": "2024-11-01", "close": 189.9644, "volume": 12993800.0}, {"date": "2024-11-04", "close": 191.0584, "volume": 4999750.0}, {"date": "2024-11-05", "close": 196.5992, "volume": 9634475.0}, {"date": "2024-11-06", "close": 200.0476, "volume": 6813450.0}, {"date": "2024-11-07", "close": 196.8348, "volume": 8381500.0}, {"date": "2024-11-08", "close": 197.7308, "volume": 7059025.0}, {"date": "2024-11-11", "close": 202.616, "volume": 4386825.0}, {"date": "2024-11-12", "close": 200.9168, "volume": 7787550.0}, {"date": "2024-11-13", "close": 199.4976, "volume": 4983375.0}, {"date": "2024-11-14", "close": 198.8392, "volume": 6051800.0}, {"date": "2024-11-15", "close": 199.0076, "volume": 5893625.0}, {"date": "2024-11-18", "close": 200.7112, "volume": 5731525.0}, {"date": "2024-11-19", "close": 199.0796, "volume": 5114500.0}, {"date": "2024-11-20", "close": 200.6572, "volume": 4187550.0}, {"date": "2024-11-21", "close": 208.4368, "volume": 6072100.0}, {"date": "2024-11-22", "close": 207.086, "volume": 6168525.0}, {"date": "2024-11-25", "close": 204.3532, "volume": 11111450.0}, {"date": "2024-11-26", "close": 208.5888, "volume": 4067550.0}, {"date": "2024-11-27", "close": 208.926, "volume": 4278575.0}, {"date": "2024-11-29", "close": 208.0792, "volume": 3317650.0}, {"date": "2024-12-02", "close": 208.9712, "volume": 5146575.0}, {"date": "2024-12-03", "close": 208.5752, "volume": 4896900.0}, {"date": "2024-12-04", "close": 209.7264, "volume": 5079550.0}, {"date": "2024-12-05", "close": 211.5176, "volume": 4594225.0}, {"date": "2024-12-06", "close": 212.0136, "volume": 4707950.0}, {"date": "2024-12-09", "close": 205.984, "volume": 6824975.0}, {"date": "2024-12-10", "close": 207.4132, "volume": 6371350.0}, {"date": "2024-12-11", "close": 211.72, "volume": 4911000.0}, {"date": "2024-12-12", "close": 210.7572, "volume": 3697575.0}, {"date": "2024-12-13", "close": 209.1044, "volume": 4101550.0}, {"date": "2024-12-16", "close": 206.0852, "volume": 8563325.0}, {"date": "2024-12-17", "close": 206.1984, "volume": 5513725.0}, {"date": "2024-12-18", "close": 197.734, "volume": 7907200.0}, {"date": "2024-12-19", "close": 199.216, "volume": 6956925.0}, {"date": "2024-12-20", "close": 201.9436, "volume": 11598450.0}, {"date": "2024-12-23", "close": 202.5248, "volume": 4130825.0}, {"date": "2024-12-24", "close": 204.9176, "volume": 1965875.0}, {"date": "2024-12-26", "close": 203.8416, "volume": 1716650.0}, {"date": "2024-12-27", "close": 201.4956, "volume": 2911425.0}, {"date": "2024-12-30", "close": 199.6348, "volume": 3693375.0}, {"date": "2024-12-31", "close": 198.7368, "volume": 2632275.0}, {"date": "2025-01-02", "close": 197.0116, "volume": 3532500.0}, {"date": "2025-01-03", "close": 196.154, "volume": 4138875.0}, {"date": "2025-01-06", "close": 196.3916, "volume": 6955650.0}, {"date": "2025-01-07", "close": 191.844, "volume": 5508275.0}, {"date": "2025-01-08", "close": 194.8968, "volume": 6657750.0}, {"date": "2025-01-10", "close": 189.582, "volume": 7657575.0}, {"date": "2025-01-13", "close": 190.556, "volume": 5248150.0}, {"date": "2025-01-14", "close": 191.1524, "volume": 5152300.0}, {"date": "2025-01-15", "close": 193.1856, "volume": 5759475.0}, {"date": "2025-01-16", "close": 194.6, "volume": 4710950.0}, {"date": "2025-01-17", "close": 197.072, "volume": 6511350.0}, {"date": "2025-01-21", "close": 187.4564, "volume": 10153150.0}, {"date": "2025-01-22", "close": 184.7684, "volume": 9323025.0}, {"date": "2025-01-23", "close": 192.7256, "volume": 10058175.0}, {"date": "2025-01-24", "close": 190.5956, "volume": 6001250.0}, {"date": "2025-01-27", "close": 187.0144, "volume": 7493250.0}, {"date": "2025-01-28", "close": 187.3872, "volume": 8276450.0}, {"date": "2025-01-29", "close": 188.8744, "volume": 4478100.0}, {"date": "2025-01-30", "close": 190.9732, "volume": 5926950.0}, {"date": "2025-01-31", "close": 189.5024, "volume": 6134325.0}, {"date": "2025-02-03", "close": 187.716, "volume": 6295900.0}, {"date": "2025-02-04", "close": 187.1576, "volume": 6546975.0}, {"date": "2025-02-05", "close": 187.9756, "volume": 5466800.0}, {"date": "2025-02-06", "close": 191.1884, "volume": 10702425.0}, {"date": "2025-02-07", "close": 195.4988, "volume": 10770850.0}, {"date": "2025-02-10", "close": 196.5392, "volume": 4796500.0}, {"date": "2025-02-11", "close": 195.8928, "volume": 4435425.0}, {"date": "2025-02-12", "close": 200.7244, "volume": 4977700.0}, {"date": "2025-02-13", "close": 200.348, "volume": 5614825.0}, {"date": "2025-02-14", "close": 201.776, "volume": 5063875.0}, {"date": "2025-02-18", "close": 205.6752, "volume": 6950375.0}, {"date": "2025-02-19", "close": 204.424, "volume": 4680400.0}, {"date": "2025-02-20", "close": 200.7292, "volume": 7540450.0}, {"date": "2025-02-21", "close": 199.6256, "volume": 18113450.0}, {"date": "2025-02-24", "close": 201.9632, "volume": 8755250.0}, {"date": "2025-02-25", "close": 201.3532, "volume": 8976175.0}, {"date": "2025-02-26", "close": 201.382, "volume": 6432700.0}, {"date": "2025-02-27", "close": 196.7252, "volume": 5241100.0}, {"date": "2025-02-28", "close": 200.6404, "volume": 7636350.0}, {"date": "2025-03-03", "close": 197.846, "volume": 8799600.0}, {"date": "2025-03-04", "close": 195.936, "volume": 9742900.0}, {"date": "2025-03-05", "close": 196.6984, "volume": 5329250.0}, {"date": "2025-03-06", "close": 187.8388, "volume": 7644050.0}, {"date": "2025-03-07", "close": 186.9352, "volume": 7423825.0}, {"date": "2025-03-10", "close": 178.0412, "volume": 9029900.0}, {"date": "2025-03-11", "close": 174.1364, "volume": 10085950.0}, {"date": "2025-03-12", "close": 176.0208, "volume": 7644150.0}, {"date": "2025-03-13", "close": 171.816, "volume": 7977800.0}, {"date": "2025-03-14", "close": 178.6192, "volume": 6322325.0}, {"date": "2025-03-17", "close": 182.5356, "volume": 7105825.0}, {"date": "2025-03-18", "close": 178.8604, "volume": 7154400.0}, {"date": "2025-03-19", "close": 183.6756, "volume": 6960825.0}, {"date": "2025-03-20", "close": 183.5612, "volume": 5982100.0}, {"date": "2025-03-21", "close": 184.6904, "volume": 14359900.0}, {"date": "2025-03-24", "close": 188.3888, "volume": 5801675.0}, {"date": "2025-03-25", "close": 191.1164, "volume": 6623375.0}, {"date": "2025-03-26", "close": 190.5664, "volume": 4484250.0}, {"date": "2025-03-27", "close": 190.112, "volume": 4850875.0}, {"date": "2025-03-28", "close": 185.3696, "volume": 4636825.0}, {"date": "2025-03-31", "close": 184.2764, "volume": 8984925.0}, {"date": "2025-04-01", "close": 187.43, "volume": 5551000.0}, {"date": "2025-04-02", "close": 187.572, "volume": 4838550.0}, {"date": "2025-04-03", "close": 178.0212, "volume": 9859975.0}, {"date": "2025-04-04", "close": 171.3608, "volume": 12713000.0}, {"date": "2025-04-07", "close": 169.7872, "volume": 13959950.0}, {"date": "2025-04-08", "close": 166.566, "volume": 8777700.0}, {"date": "2025-04-09", "close": 184.6528, "volume": 15070875.0}, {"date": "2025-04-10", "close": 179.7856, "volume": 10581525.0}, {"date": "2025-04-11", "close": 183.4612, "volume": 7624800.0}, {"date": "2025-04-14", "close": 182.2736, "volume": 7201775.0}, {"date": "2025-04-15", "close": 184.4976, "volume": 5394350.0}, {"date": "2025-04-16", "close": 181.6336, "volume": 6219350.0}, {"date": "2025-04-17", "close": 182.9324, "volume": 5419825.0}, {"date": "2025-04-21", "close": 177.5052, "volume": 5888175.0}, {"date": "2025-04-22", "close": 183.9232, "volume": 5911225.0}, {"date": "2025-04-23", "close": 189.2412, "volume": 5946875.0}, {"date": "2025-04-24", "close": 193.1188, "volume": 5951575.0}, {"date": "2025-04-25", "close": 193.5376, "volume": 4740525.0}, {"date": "2025-04-28", "close": 195.598, "volume": 5825200.0}, {"date": "2025-04-29", "close": 196.3692, "volume": 9306900.0}, {"date": "2025-04-30", "close": 203.9712, "volume": 11452000.0}, {"date": "2025-05-01", "close": 204.0572, "volume": 7795425.0}, {"date": "2025-05-02", "close": 208.112, "volume": 6775625.0}, {"date": "2025-05-05", "close": 207.6448, "volume": 4814050.0}, {"date": "2025-05-06", "close": 206.4948, "volume": 4569700.0}, {"date": "2025-05-07", "close": 207.8496, "volume": 3935400.0}, {"date": "2025-05-08", "close": 206.6108, "volume": 5228600.0}, {"date": "2025-05-09", "close": 202.9016, "volume": 5711175.0}, {"date": "2025-05-12", "close": 207.7996, "volume": 7345925.0}, {"date": "2025-05-13", "close": 210.4968, "volume": 6340375.0}, {"date": "2025-05-14", "close": 208.662, "volume": 4889575.0}, {"date": "2025-05-15", "close": 209.5096, "volume": 3890800.0}, {"date": "2025-05-16", "close": 212.6828, "volume": 5012025.0}, {"date": "2025-05-19", "close": 215.12, "volume": 3969625.0}, {"date": "2025-05-20", "close": 212.4272, "volume": 4462300.0}, {"date": "2025-05-21", "close": 211.7324, "volume": 3273075.0}, {"date": "2025-05-22", "close": 213.6764, "volume": 3400175.0}, {"date": "2025-05-23", "close": 213.312, "volume": 3810525.0}, {"date": "2025-05-27", "close": 218.0696, "volume": 6441500.0}, {"date": "2025-05-28", "close": 219.0104, "volume": 4719375.0}, {"date": "2025-05-29", "close": 220.08, "volume": 4843275.0}, {"date": "2025-05-30", "close": 220.7572, "volume": 5817000.0}, {"date": "2025-06-02", "close": 221.5564, "volume": 3417600.0}, {"date": "2025-06-03", "close": 219.0028, "volume": 5309200.0}, {"date": "2025-06-04", "close": 222.28, "volume": 5238625.0}, {"date": "2025-06-05", "close": 222.8208, "volume": 4645425.0}, {"date": "2025-06-06", "close": 224.5844, "volume": 4352275.0}, {"date": "2025-06-09", "close": 221.5764, "volume": 4984225.0}, {"date": "2025-06-10", "close": 219.5192, "volume": 4466100.0}, {"date": "2025-06-11", "close": 218.6512, "volume": 6570725.0}, {"date": "2025-06-12", "close": 218.478, "volume": 4834400.0}, {"date": "2025-06-13", "close": 211.9352, "volume": 6550675.0}, {"date": "2025-06-16", "close": 214.7616, "volume": 5612375.0}, {"date": "2025-06-17", "close": 212.042, "volume": 4906425.0}, {"date": "2025-06-18", "close": 211.4504, "volume": 4526350.0}, {"date": "2025-06-20", "close": 212.1612, "volume": 11048050.0}, {"date": "2025-06-23", "close": 213.3368, "volume": 4395675.0}, {"date": "2025-06-24", "close": 219.2892, "volume": 5850875.0}, {"date": "2025-06-25", "close": 219.414, "volume": 4431925.0}, {"date": "2025-06-26", "close": 223.84, "volume": 5482775.0}, {"date": "2025-06-27", "close": 227.7252, "volume": 7439575.0}, {"date": "2025-06-30", "close": 231.5696, "volume": 7193900.0}, {"date": "2025-07-01", "close": 229.2292, "volume": 5652875.0}, {"date": "2025-07-02", "close": 228.0704, "volume": 5284525.0}, {"date": "2025-07-03", "close": 228.672, "volume": 3278975.0}, {"date": "2025-07-07", "close": 232.6368, "volume": 4400325.0}, {"date": "2025-07-08", "close": 228.5332, "volume": 5926425.0}, {"date": "2025-07-09", "close": 226.7216, "volume": 4627375.0}, {"date": "2025-07-10", "close": 228.7404, "volume": 4231050.0}, {"date": "2025-07-11", "close": 228.684, "volume": 3773225.0}, {"date": "2025-07-14", "close": 230.6416, "volume": 3353250.0}, {"date": "2025-07-15", "close": 227.0212, "volume": 4094350.0}, {"date": "2025-07-16", "close": 226.3252, "volume": 4226350.0}, {"date": "2025-07-17", "close": 227.3576, "volume": 3537625.0}, {"date": "2025-07-18", "close": 228.116, "volume": 3676500.0}, {"date": "2025-07-21", "close": 227.086, "volume": 3909150.0}, {"date": "2025-07-22", "close": 231.0212, "volume": 3592350.0}, {"date": "2025-07-23", "close": 229.4528, "volume": 3739275.0}, {"date": "2025-07-24", "close": 226.0, "volume": 4312900.0}, {"date": "2025-07-25", "close": 225.2908, "volume": 4620325.0}, {"date": "2025-07-28", "close": 227.15, "volume": 5641150.0}, {"date": "2025-07-29", "close": 223.6308, "volume": 8109175.0}, {"date": "2025-07-30", "close": 224.5164, "volume": 9292075.0}, {"date": "2025-07-31", "close": 220.1624, "volume": 7210175.0}, {"date": "2025-08-01", "close": 215.4516, "volume": 4990300.0}, {"date": "2025-08-04", "close": 219.0436, "volume": 5925200.0}, {"date": "2025-08-05", "close": 218.3144, "volume": 5546700.0}, {"date": "2025-08-06", "close": 221.4524, "volume": 4979375.0}, {"date": "2025-08-07", "close": 217.284, "volume": 5066725.0}, {"date": "2025-08-08", "close": 216.2364, "volume": 4721750.0}, {"date": "2025-08-11", "close": 214.57, "volume": 4374775.0}, {"date": "2025-08-12", "close": 218.4616, "volume": 3614025.0}, {"date": "2025-08-13", "close": 217.9168, "volume": 4762000.0}, {"date": "2025-08-14", "close": 219.3908, "volume": 4494975.0}, {"date": "2025-08-15", "close": 218.1716, "volume": 3950600.0}, {"date": "2025-08-18", "close": 221.28, "volume": 4237725.0}, {"date": "2025-08-19", "close": 223.3632, "volume": 4995225.0}, {"date": "2025-08-20", "close": 225.5912, "volume": 4387050.0}, {"date": "2025-08-21", "close": 228.4296, "volume": 3909325.0}, {"date": "2025-08-22", "close": 228.8348, "volume": 4888950.0}, {"date": "2025-08-25", "close": 228.144, "volume": 2890500.0}, {"date": "2025-08-26", "close": 228.2272, "volume": 4274125.0}, {"date": "2025-08-27", "close": 224.6272, "volume": 3786300.0}, {"date": "2025-08-28", "close": 226.0796, "volume": 4198800.0}, {"date": "2025-08-29", "close": 223.962, "volume": 3473300.0}, {"date": "2025-09-02", "close": 220.222, "volume": 6114975.0}, {"date": "2025-09-03", "close": 223.318, "volume": 4745775.0}, {"date": "2025-09-04", "close": 223.4344, "volume": 5509250.0}, {"date": "2025-09-05", "close": 220.232, "volume": 5060650.0}, {"date": "2025-09-08", "close": 222.788, "volume": 5353425.0}, {"date": "2025-09-09", "close": 222.8732, "volume": 3971950.0}, {"date": "2025-09-10", "close": 218.9924, "volume": 6241850.0}, {"date": "2025-09-11", "close": 219.92, "volume": 4495750.0}, {"date": "2025-09-12", "close": 218.3328, "volume": 3220375.0}, {"date": "2025-09-15", "close": 222.3932, "volume": 4128925.0}, {"date": "2025-09-16", "close": 219.0004, "volume": 4308025.0}, {"date": "2025-09-17", "close": 222.148, "volume": 5288475.0}, {"date": "2025-09-18", "close": 217.7152, "volume": 5871550.0}, {"date": "2025-09-19", "close": 217.7776, "volume": 10514825.0}, {"date": "2025-09-22", "close": 218.2852, "volume": 5360800.0}, {"date": "2025-09-23", "close": 220.3608, "volume": 4478950.0}, {"date": "2025-09-24", "close": 221.024, "volume": 3807950.0}, {"date": "2025-09-25", "close": 223.0292, "volume": 6131275.0}, {"date": "2025-09-26", "close": 221.92, "volume": 4057025.0}, {"date": "2025-09-29", "close": 218.1924, "volume": 5933250.0}, {"date": "2025-09-30", "close": 215.9708, "volume": 4937025.0}, {"date": "2025-10-01", "close": 214.0224, "volume": 8106100.0}, {"date": "2025-10-02", "close": 216.982, "volume": 5213525.0}, {"date": "2025-10-03", "close": 216.722, "volume": 6739775.0}, {"date": "2025-10-06", "close": 216.7948, "volume": 8849325.0}, {"date": "2025-10-07", "close": 209.68, "volume": 6617525.0}, {"date": "2025-10-08", "close": 205.2492, "volume": 7228800.0}, {"date": "2025-10-09", "close": 207.6772, "volume": 5562675.0}, {"date": "2025-10-10", "close": 206.5972, "volume": 4925925.0}, {"date": "2025-10-13", "close": 210.154, "volume": 5118975.0}, {"date": "2025-10-14", "close": 211.2056, "volume": 5178400.0}, {"date": "2025-10-15", "close": 203.2344, "volume": 6875950.0}, {"date": "2025-10-16", "close": 198.0924, "volume": 7644100.0}, {"date": "2025-10-17", "close": 202.8008, "volume": 7307450.0}, {"date": "2025-10-20", "close": 205.6752, "volume": 7478250.0}, {"date": "2025-10-21", "close": 211.44, "volume": 7614375.0}, {"date": "2025-10-22", "close": 209.2236, "volume": 4894925.0}, {"date": "2025-10-23", "close": 203.7388, "volume": 7768675.0}, {"date": "2025-10-24", "close": 205.8464, "volume": 5640275.0}, {"date": "2025-10-27", "close": 210.176, "volume": 5374625.0}, {"date": "2025-10-28", "close": 204.8228, "volume": 10187725.0}, {"date": "2025-10-29", "close": 203.0344, "volume": 11542700.0}, {"date": "2025-10-30", "close": 203.2084, "volume": 8148825.0}, {"date": "2025-10-31", "close": 203.1096, "volume": 4431300.0}, {"date": "2025-11-03", "close": 201.222, "volume": 5674975.0}, {"date": "2025-11-04", "close": 199.6704, "volume": 5674025.0}, {"date": "2025-11-05", "close": 196.446, "volume": 6376075.0}, {"date": "2025-11-06", "close": 195.962, "volume": 7331675.0}, {"date": "2025-11-07", "close": 197.6, "volume": 6790050.0}, {"date": "2025-11-10", "close": 198.336, "volume": 6581525.0}, {"date": "2025-11-11", "close": 202.026, "volume": 5091075.0}, {"date": "2025-11-12", "close": 207.0232, "volume": 6046825.0}, {"date": "2025-11-13", "close": 203.0244, "volume": 7344225.0}, {"date": "2025-11-14", "close": 201.9204, "volume": 5137750.0}, {"date": "2025-11-17", "close": 192.1604, "volume": 10439950.0}, {"date": "2025-11-18", "close": 191.3204, "volume": 8141275.0}, {"date": "2025-11-19", "close": 187.6308, "volume": 8657950.0}, {"date": "2025-11-20", "close": 183.324, "volume": 9045125.0}, {"date": "2025-11-21", "close": 190.72, "volume": 11917525.0}, {"date": "2025-11-24", "close": 195.0148, "volume": 10055900.0}, {"date": "2025-11-25", "close": 196.2496, "volume": 8381450.0}, {"date": "2025-11-26", "close": 196.474, "volume": 7092350.0}, {"date": "2025-11-28", "close": 196.5876, "volume": 3332225.0}, {"date": "2025-12-01", "close": 195.6724, "volume": 6166000.0}, {"date": "2025-12-02", "close": 205.4028, "volume": 10837300.0}, {"date": "2025-12-03", "close": 201.8884, "volume": 5129675.0}, {"date": "2025-12-04", "close": 201.088, "volume": 4660700.0}, {"date": "2025-12-05", "close": 207.8816, "volume": 7596275.0}, {"date": "2025-12-08", "close": 207.0956, "volume": 7599275.0}, {"date": "2025-12-09", "close": 207.8304, "volume": 8492875.0}, {"date": "2025-12-10", "close": 211.088, "volume": 11447125.0}, {"date": "2025-12-11", "close": 211.1872, "volume": 6175875.0}, {"date": "2025-12-12", "close": 212.0656, "volume": 5044750.0}, {"date": "2025-12-15", "close": 218.308, "volume": 9159850.0}, {"date": "2025-12-16", "close": 217.4772, "volume": 5720075.0}, {"date": "2025-12-17", "close": 213.6392, "volume": 4463125.0}, {"date": "2025-12-18", "close": 213.8188, "volume": 4871025.0}, {"date": "2025-12-19", "close": 215.7496, "volume": 11569175.0}, {"date": "2025-12-22", "close": 216.2796, "volume": 3374300.0}, {"date": "2025-12-23", "close": 217.5708, "volume": 3017025.0}, {"date": "2025-12-24", "close": 217.8604, "volume": 1319425.0}, {"date": "2025-12-26", "close": 217.6056, "volume": 1740350.0}, {"date": "2025-12-29", "close": 217.6532, "volume": 2622475.0}, {"date": "2025-12-30", "close": 217.086, "volume": 3387125.0}, {"date": "2025-12-31", "close": 214.2132, "volume": 2822950.0}, {"date": "2026-01-02", "close": 212.928, "volume": 4248975.0}, {"date": "2026-01-05", "close": 214.6948, "volume": 4462850.0}, {"date": "2026-01-06", "close": 213.9356, "volume": 5365475.0}, {"date": "2026-01-07", "close": 217.8288, "volume": 4516325.0}, {"date": "2026-01-08", "close": 217.8, "volume": 4020675.0}, {"date": "2026-01-09", "close": 219.6844, "volume": 5123825.0}, {"date": "2026-01-12", "close": 215.6608, "volume": 4475575.0}, {"date": "2026-01-13", "close": 212.5884, "volume": 4728925.0}, {"date": "2026-01-14", "close": 207.4808, "volume": 6203225.0}, {"date": "2026-01-15", "close": 207.7224, "volume": 4741600.0}, {"date": "2026-01-16", "close": 204.6364, "volume": 9328750.0}, {"date": "2026-01-20", "close": 201.08, "volume": 7165975.0}, {"date": "2026-01-21", "close": 206.5444, "volume": 6822625.0}, {"date": "2026-01-22", "close": 206.036, "volume": 5564800.0}, {"date": "2026-01-23", "close": 203.94, "volume": 5192200.0}, {"date": "2026-01-26", "close": 204.2912, "volume": 4518875.0}, {"date": "2026-01-27", "close": 206.1364, "volume": 3913900.0}, {"date": "2026-01-28", "close": 203.4088, "volume": 5017125.0}, {"date": "2026-01-29", "close": 204.5328, "volume": 6109075.0}, {"date": "2026-01-30", "close": 200.0736, "volume": 6772775.0}, {"date": "2026-02-02", "close": 204.89, "volume": 5406675.0}, {"date": "2026-02-03", "close": 185.7856, "volume": 15853150.0}, {"date": "2026-02-04", "close": 184.2852, "volume": 15349600.0}, {"date": "2026-02-05", "close": 177.7368, "volume": 9673875.0}, {"date": "2026-02-06", "close": 178.2868, "volume": 13299100.0}, {"date": "2026-02-09", "close": 169.482, "volume": 16942900.0}, {"date": "2026-02-10", "close": 171.2456, "volume": 14336900.0}, {"date": "2026-02-11", "close": 172.4976, "volume": 16719550.0}, {"date": "2026-02-12", "close": 166.364, "volume": 17071750.0}, {"date": "2026-02-13", "close": 165.624, "volume": 15561900.0}, {"date": "2026-02-17", "close": 165.606, "volume": 12258525.0}, {"date": "2026-02-18", "close": 170.7996, "volume": 16901400.0}, {"date": "2026-02-19", "close": 160.298, "volume": 22663550.0}, {"date": "2026-02-20", "close": 163.0716, "volume": 20140250.0}, {"date": "2026-02-23", "close": 154.8332, "volume": 19448425.0}, {"date": "2026-02-24", "close": 162.7424, "volume": 20130150.0}, {"date": "2026-02-25", "close": 166.52, "volume": 18738800.0}, {"date": "2026-02-26", "close": 170.0104, "volume": 18878775.0}, {"date": "2026-02-27", "close": 169.574, "volume": 23009900.0}, {"date": "2026-03-02", "close": 167.1912, "volume": 13576325.0}, {"date": "2026-03-03", "close": 166.1548, "volume": 10960375.0}, {"date": "2026-03-04", "close": 170.1432, "volume": 10469850.0}, {"date": "2026-03-05", "close": 184.5312, "volume": 20321475.0}, {"date": "2026-03-06", "close": 182.0172, "volume": 9557025.0}, {"date": "2026-03-09", "close": 177.6276, "volume": 12966050.0}, {"date": "2026-03-10", "close": 174.8708, "volume": 9619500.0}, {"date": "2026-03-11", "close": 172.8968, "volume": 6422275.0}, {"date": "2026-03-12", "close": 168.7084, "volume": 6462825.0}, {"date": "2026-03-13", "close": 169.6504, "volume": 5727150.0}, {"date": "2026-03-16", "close": 171.7208, "volume": 5047825.0}, {"date": "2026-03-17", "close": 177.6932, "volume": 8277375.0}, {"date": "2026-03-18", "close": 175.2556, "volume": 6447225.0}, {"date": "2026-03-19", "close": 171.7716, "volume": 5988475.0}, {"date": "2026-03-20", "close": 172.9616, "volume": 11939800.0}, {"date": "2026-03-23", "close": 175.8716, "volume": 8346100.0}, {"date": "2026-03-24", "close": 171.626, "volume": 8587025.0}, {"date": "2026-03-25", "close": 169.51, "volume": 6238775.0}, {"date": "2026-03-26", "close": 168.5504, "volume": 8121875.0}, {"date": "2026-03-27", "close": 162.4856, "volume": 8977925.0}, {"date": "2026-03-30", "close": 164.7004, "volume": 10225800.0}, {"date": "2026-03-31", "close": 168.4128, "volume": 9462925.0}, {"date": "2026-04-01", "close": 167.3824, "volume": 8808750.0}, {"date": "2026-04-02", "close": 167.7724, "volume": 5855050.0}, {"date": "2026-04-06", "close": 176.19, "volume": 8190509.0}, {"date": "2026-04-07", "close": 173.41, "volume": 9117794.0}, {"date": "2026-04-08", "close": 181.0, "volume": 8876847.0}, {"date": "2026-04-09", "close": 176.6, "volume": 7232477.0}, {"date": "2026-04-10", "close": 173.46, "volume": 5118347.0}, {"date": "2026-04-13", "close": 177.25, "volume": 5825279.0}, {"date": "2026-04-14", "close": 181.12, "volume": 5523047.0}, {"date": "2026-04-15", "close": 185.69, "volume": 5933394.0}, {"date": "2026-04-16", "close": 184.56, "volume": 5853017.0}, {"date": "2026-04-17", "close": 192.01, "volume": 7881216.0}, {"date": "2026-04-20", "close": 192.03, "volume": 5372205.0}, {"date": "2026-04-21", "close": 190.86, "volume": 4282724.0}, {"date": "2026-04-22", "close": 179.4, "volume": 9374741.0}, {"date": "2026-04-23", "close": 176.75, "volume": 6009850.0}, {"date": "2026-04-24", "close": 180.25, "volume": 6320557.0}, {"date": "2026-04-27", "close": 177.52, "volume": 5734262.0}, {"date": "2026-04-28", "close": 173.38, "volume": 10931240.0}, {"date": "2026-04-29", "close": 173.98, "volume": 12303610.0}, {"date": "2026-04-30", "close": 168.36, "volume": 8644791.0}, {"date": "2026-05-01", "close": 169.63, "volume": 5444251.0}, {"date": "2026-05-04", "close": 165.58, "volume": 5568223.0}, {"date": "2026-05-05", "close": 167.63, "volume": 8002065.0}, {"date": "2026-05-06", "close": 168.32, "volume": 9043478.0}, {"date": "2026-05-07", "close": 171.28, "volume": 8120929.0}, {"date": "2026-05-08", "close": 165.93, "volume": 8860999.0}, {"date": "2026-05-11", "close": 157.8, "volume": 10544280.0}, {"date": "2026-05-12", "close": 160.56, "volume": 6892531.0}, {"date": "2026-05-13", "close": 155.03, "volume": 6829752.0}, {"date": "2026-05-14", "close": 154.48, "volume": 5678554.0}, {"date": "2026-05-15", "close": 154.13, "volume": 6776964.0}, {"date": "2026-05-18", "close": 155.07, "volume": 6976284.0}, {"date": "2026-05-19", "close": 154.54, "volume": 8389793.0}, {"date": "2026-05-20", "close": 156.95, "volume": 8111291.0}, {"date": "2026-05-21", "close": 159.68, "volume": 7470505.0}, {"date": "2026-05-22", "close": 161.06, "volume": 7380355.0}, {"date": "2026-05-26", "close": 163.3, "volume": 6370880.0}, {"date": "2026-05-27", "close": 168.37, "volume": 9932990.0}, {"date": "2026-05-28", "close": 169.82, "volume": 7323233.0}, {"date": "2026-05-29", "close": 167.43, "volume": 8489894.0}, {"date": "2026-06-01", "close": 169.25, "volume": 6638740.0}, {"date": "2026-06-02", "close": 167.21, "volume": 7011701.0}, {"date": "2026-06-03", "close": 164.78, "volume": 6981137.0}, {"date": "2026-06-04", "close": 167.49, "volume": 6666209.0}, {"date": "2026-06-05", "close": 165.84, "volume": 7810312.0}, {"date": "2026-06-08", "close": 162.3, "volume": 6621025.0}, {"date": "2026-06-09", "close": 163.99, "volume": 8153187.0}, {"date": "2026-06-10", "close": 160.64, "volume": 6791929.0}, {"date": "2026-06-11", "close": 163.59, "volume": 8094549.0}, {"date": "2026-06-12", "close": 164.94, "volume": 6492277.0}, {"date": "2026-06-15", "close": 174.64, "volume": 9471723.0}, {"date": "2026-06-16", "close": 175.72, "volume": 7444099.0}, {"date": "2026-06-17", "close": 171.63, "volume": 5894954.0}, {"date": "2026-06-18", "close": 171.78, "volume": 18363040.0}, {"date": "2026-06-22", "close": 167.77, "volume": 8274747.0}, {"date": "2026-06-23", "close": 168.94, "volume": 9166236.0}, {"date": "2026-06-24", "close": 181.25, "volume": 13956110.0}, {"date": "2026-06-25", "close": 177.05, "volume": 10845600.0}, {"date": "2026-06-26", "close": 181.46, "volume": 12746730.0}, {"date": "2026-06-29", "close": 182.41, "volume": 8451433.0}, {"date": "2026-06-30", "close": 178.24, "volume": 6581970.0}, {"date": "2026-07-01", "close": 182.64, "volume": 7101137.0}, {"date": "2026-07-02", "close": 184.56, "volume": 14189110.0}, {"date": "2026-07-06", "close": 181.03, "volume": 7362063.0}, {"date": "2026-07-07", "close": 181.95, "volume": 5369491.0}, {"date": "2026-07-08", "close": 174.29, "volume": 5003406.0}, {"date": "2026-07-09", "close": 175.52, "volume": 4613005.0}, {"date": "2026-07-10", "close": 178.39, "volume": 3975445.0}, {"date": "2026-07-13", "close": 175.8, "volume": 5079902.0}, {"date": "2026-07-14", "close": 174.85, "volume": 5409847.0}, {"date": "2026-07-15", "close": 182.8, "volume": 6800522.0}, {"date": "2026-07-16", "close": 184.61, "volume": 5879986.0}, {"date": "2026-07-17", "close": 181.68, "volume": 7195966.0}, {"date": "2026-07-20", "close": 179.45, "volume": 4059333.0}, {"date": "2026-07-21", "close": 179.4, "volume": 4039825.0}, {"date": "2026-07-22", "close": 177.86, "volume": 4851041.0}, {"date": "2026-07-23", "close": 172.83, "volume": 4669334.0}, {"date": "2026-07-24", "close": 177.46, "volume": 5012342.0}, {"date": "2026-07-27", "close": 186.79, "volume": 5667051.0}, {"date": "2026-07-28", "close": 199.31, "volume": 9074020.0}, {"date": "2026-07-29", "close": 201.3, "volume": 7908253.0}, {"date": "2026-07-30", "close": 193.24, "volume": 7599100.0}, {"date": "2026-07-31", "close": 192.9, "volume": 4599771.0}, {"date": "2026-08-03", "close": 192.71, "volume": 7057504.0}, {"date": "2026-08-04", "close": 194.27, "volume": 9369624.0}, {"date": "2026-08-05", "close": 207.02, "volume": 10654010.0}, {"date": "2026-08-06", "close": 207.39, "volume": 6867378.0}, {"date": "2026-08-07", "close": 214.42, "volume": 7207614.0}], "refreshing": true}