{"ticker": "GE", "overview": {"cik": "40545", "ticker": "GE", "name": "GENERAL ELECTRIC CO", "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "sic": "3600", "announcements": [{"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0002052951-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0002015929-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000798", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000793", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-23", "title": "Institutional holdings (13F)", "accession": "0000040545-26-000053", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-16", "title": "Employee share plan", "accession": "0000040545-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0000040545-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000040545-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001216503-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001671730-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001868758-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "FORM 3", "accession": "0001868758-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000040545-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000040545-26-000039", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0000040545-26-000037", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000040545-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001787479-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000040545-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001256992-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001175928-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001497483-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001757262-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001216503-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001378185-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001671730-26-000005", "price_sensitive": false}]}, "description": "GENERAL ELECTRIC CO trades as GE on the NYSE and is registered in the United States, classified under Electronic & Other Electrical Equipment (No Computer Equip) (SIC 3600). Privy Trades holds 123 insider filings for the company, from July 2026 to August 2026. Across those, 3 insiders disclosed 3 sales totalling $7.18M. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 7180160.05, "net": -7180160.05, "insiders": 3, "first_date": "2026-07-23", "last_date": "2026-08-11"}, "metrics": {"ticker": "GE", "has_prices": true, "as_of": "2026-08-07", "last": 370.08, "prev_close": 374.55, "change": -4.470000000000027, "change_pct": -0.01193432118542258, "session_volume": 2527688.0, "vwap_5": 374.68417738895977, "vwap_20": 356.45378670744697, "vwap_60": 341.969476939427, "vwap_250": 309.4265963171656, "high_52w": 381.22, "low_52w": 273.25, "avg_volume_20": 3906594.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T14", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "001 - $15,000\nF S: New\nS O: UBS IRA Account\nGE Aerospace Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar trims GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "0001953063-26-000009", "src": "INSIDERS", "ticker": "GE", "cik": "40545", "company": "GENERAL ELECTRIC CO", "company_raw": "GENERAL ELECTRIC CO", "who": "Robert M. Giglietti", "who_key": "Giglietti Robert M.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3788751.7800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "President sells $3.8M of GE", "source_url": "https://www.sec.gov/Archives/edgar/data/1953063/000195306326000009/0001953063-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0002052951-26-000007", "src": "INSIDERS", "ticker": "GE", "cik": "40545", "company": "GENERAL ELECTRIC CO", "company_raw": "GENERAL ELECTRIC CO", "who": "Mohamed Ali", "who_key": "Ali Mohamed", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2863613.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Insider sells $2.9M of GE", "source_url": "https://www.sec.gov/Archives/edgar/data/40545/000205295126000007/0002052951-26-000007-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0002015929-26-000007", "src": "INSIDERS", "ticker": "GE", "cik": "40545", "company": "GENERAL ELECTRIC CO", "company_raw": "GENERAL ELECTRIC CO", "who": "Riccardo Procacci", "who_key": "Procacci Riccardo", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 527795.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Insider sells $528K of GE", "source_url": "https://www.sec.gov/Archives/edgar/data/40545/000201592926000007/0002015929-26-000007-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "HOUSE-2026-20034807-T4", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "F S: New\nS O: Schwab One Account\nGE Aerospace Common Stock", "who": "Hon. Matthew Robert Van Epps", "who_key": "Hon. Matthew Robert Van Epps", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Matthew Robert Van Epps sells GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "13DG-0000315066-26-001191", "src": "13DG", "ticker": "GE", "cik": "40545", "company": "GENERAL ELECTRIC CO", "company_raw": "GENERAL ELECTRIC CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "FMR LLC moves to a 5% passive stake in GE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001191-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000532", "src": "13DG", "ticker": "GE", "cik": "40545", "company": "GENERAL ELECTRIC CO", "company_raw": "GENERAL ELECTRIC CO", "who": "General Electric Co", "who_key": "GENERAL ELECTRIC CO", "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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "GENERAL ELECTRIC CO crosses 5% of GE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40545/0002100119-26-000532-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2026-20034274-T12", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "Morgan Stanley Active Assets (1)\nGE Aerospace Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-579", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "GE Aerospace Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds GE to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20033993-T10", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "000\nF S: New\nS O: UBS IRA Account\nGE Aerospace Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar adds GE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322004}, {"id": "HOUSE-2026-20034274-T13", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "rgan Stanley Active Assets (1)\nDC GE Aerospace Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "HOUSE-2026-20032279-T0", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP GE Aerospace Common Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "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. Austin Scott offloads GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20032279.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "HOUSE-2026-20034144-T38", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "O: 150 Main Street Trust > Bank of America\nGE Aerospace Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims GE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "HOUSE-2026-20033983-T56", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "50 Main Street Trust > Wells Fargo Advisors\nGE Aerospace Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds GE to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "HOUSE-2025-20032211-T51", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": ",000\nF S: New\nS O: Fidelity Rollover IRA\nSP GE Aerospace Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584084}, {"id": "SENATE-796ac37bf4914311b8aafe2c233f2487-2", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "General Electric Company", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys GE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/796ac37b-f491-4311-b8aa-fe2c233f2487/", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661844}, {"id": "HOUSE-2025-20030902-T6", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "IRA\nD: 10 shares @ 233.0955 net 2,249.24\nSP GE Aerospace Common Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "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. Austin Scott offloads GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726644}, {"id": "HOUSE-2025-20030902-T5", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP GE Aerospace Common Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "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. Austin Scott offloads GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761204}, {"id": "HOUSE-2025-20030482-T15", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "]\nF S: New\nS O: JP Morgan Brokerage Account\nGE Aerospace Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "Capitol Hill trade: Hon. Rob Bresnahan dumps GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "HOUSE-2025-20030387-T113", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "RT - Standard Unit Trust\nD: Account Closing\nGE Aerospace Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps GE ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030387-T114", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "RT - Standard Unit Trust\nD: Account Closing\nGE Aerospace Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds GE to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782804}, {"id": "HOUSE-2025-20030231-T50", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nGE Aerospace Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps GE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20030902-T9", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "IRA\nD: 42 shares @ 171.8301 net 7,109.06\nSP GE Aerospace Common Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "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. Austin Scott offloads GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876404}, {"id": "HOUSE-2025-20027879-T24", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "Standard Unit Trust\nD: Portfolio Rebalance\nGE Aerospace Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds GE to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}, {"id": "HOUSE-2025-20030902-T8", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "IRA\nD: 37 shares at 166.21 net 6,052.72\nSP GE Aerospace Common Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "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. Austin Scott offloads GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}, {"id": "SENATE-37265fceec984bba8b2b33b30def336f-0", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "GE Aerospace", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "On the Hill: Sen. Shelley M Capito buys GE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/37265fce-ec98-4bba-8b2b-33b30def336f/", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972884}, {"id": "HOUSE-2025-20030902-T7", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": "G Scott IRA\nD: 10 @ 238.105 net 2,298.33\nSP GE Aerospace Common Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "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. Austin Scott offloads GE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993044}, {"id": "HOUSE-2025-20032070-T81", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "GENERAL ELECTRIC CO", "company_raw": ",000\nF S: New\nS O: Fidelity Rollover IRA\nSP GE Aerospace Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle adds GE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057844}, {"id": "SENATE-63e282d7c36249de8c604e7389ab2d19-0", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "General Electric Company Common Stock (Exchanged) GE HealthCare Technologies Inc.", "company_raw": "General Electric Company Common Stock (Exchanged) GE HealthCare Technologies Inc. - Common Stock (Received)", "who": "Sen. Jacklyn S Rosen", "who_key": "Sen. Jacklyn S Rosen", "role": "Rosen, Jacky (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jacklyn S Rosen picks up GE GEHC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63e282d7-c362-49de-8c60-4e7389ab2d19/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015444}, {"id": "SENATE-63e282d7c36249de8c604e7389ab2d19-1", "src": "CONGRESS", "ticker": "GE", "cik": "", "company": "General Electric Company Common Stock (Exchanged) GE HealthCare Technologies Inc.", "company_raw": "General Electric Company Common Stock (Exchanged) GE HealthCare Technologies Inc. - Common Stock (Received)", "who": "Sen. Jacklyn S Rosen", "who_key": "Sen. Jacklyn S Rosen", "role": "Rosen, Jacky (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jacklyn S Rosen picks up GE GEHC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63e282d7-c362-49de-8c60-4e7389ab2d19/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015444}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001191", "src": "13DG", "ticker": "GE", "cik": "40545", "company": "GENERAL ELECTRIC CO", "company_raw": "GENERAL ELECTRIC CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "FMR LLC moves to a 5% passive stake in GE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001191-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000532", "src": "13DG", "ticker": "GE", "cik": "40545", "company": "GENERAL ELECTRIC CO", "company_raw": "GENERAL ELECTRIC CO", "who": "General Electric Co", "who_key": "GENERAL ELECTRIC CO", "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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "GENERAL ELECTRIC CO crosses 5% of GE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40545/0002100119-26-000532-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "GE (GENERAL ELECTRIC CO)", "new_value": "GE Aerospace Common Stock", "effective": "", "evidence": "we hold GE as GENERAL ELECTRIC CO; the NYSE universe lists that code as GE Aerospace Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T19:06:02.251456"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GE Aerospace Common Stock", "new_value": "GENERAL ELECTRIC CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040545", "applied": 1, "detected_at": "2026-10-24T19:04:39.864053"}]}, "key_people": [{"who": "Robert M. Giglietti", "who_key": "Giglietti Robert M.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3788751.7800000003, "net": -3788751.7800000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3788751.7800000003, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953063/000195306326000009/0001953063-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 3788751.7800000003, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953063/000195306326000009/0001953063-26-000009-index.htm"}}, {"who": "Mohamed Ali", "who_key": "Ali Mohamed", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2863613.19, "net": -2863613.19, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2863613.19, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40545/000205295126000007/0002052951-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2863613.19, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40545/000205295126000007/0002052951-26-000007-index.htm"}}, {"who": "Riccardo Procacci", "who_key": "Procacci Riccardo", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 527795.08, "net": -527795.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 527795.08, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40545/000201592926000007/0002015929-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 527795.08, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40545/000201592926000007/0002015929-26-000007-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 65002.0, "net": 35000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 66003.0, "sold": 80003.0, "net": -14000.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-10-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75695274-99b1-48cf-bf1d-f203108ed861/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cadee6b4-fce1-4f81-829f-34776edf2bbe/"}, {"action": "SELL", "amount": 50001.0, "date": "2017-10-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/189164e7-8083-4246-a9c9-32ef1bcc0b3c/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8a5d22f-e53b-44c2-9369-8b8127294410/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a67fcdb4-2c99-471a-a8cb-2fc899022248/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/19829594-5717-4584-9c23-352c638d83b3/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-10-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75695274-99b1-48cf-bf1d-f203108ed861/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 95025.0, "net": -95025.0, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/105c026a-24c1-4c45-b9f6-b8837b8477df/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/105c026a-24c1-4c45-b9f6-b8837b8477df/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/105c026a-24c1-4c45-b9f6-b8837b8477df/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/105c026a-24c1-4c45-b9f6-b8837b8477df/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/105c026a-24c1-4c45-b9f6-b8837b8477df/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 64008.0, "sold": 6006.0, "net": 58002.0, "trades": 14, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa1a643b-f4cf-41f8-81be-c37589af8359/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d70bb093-22e4-48a6-a682-2aa1f569d32c/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e79d520-ab5e-4b3a-83ec-8a4c4c57538d/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06bc054e-4044-4322-80ad-ae881b8c8843/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27814738-4c62-4dcf-861c-c3662be473e8/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/45839e69-5f6a-478d-a622-5af143c9766a/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8df0be3-2838-4f6f-86a4-de6027825cc0/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4e8b01eb-32f4-444e-8c47-fb164a5a5560/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-05-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b0a1b06d-a56b-429a-b393-d44f2c4ce4b0/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-05-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/13cd6696-9614-4773-94dd-5f14da177d93/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-05-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2de36776-059f-4038-8486-25ebce212b1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c88f4a1d-16de-4362-955d-ab5402b6653e/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a955c070-bf0f-4c41-afaa-57edfc0d6276/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa1a643b-f4cf-41f8-81be-c37589af8359/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}], "activity": [{"date": "2026-08-11", "net": -3788751.7800000003}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0002052951-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0002015929-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000798", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000793", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-23", "title": "Institutional holdings (13F)", "accession": "0000040545-26-000053", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-16", "title": "Employee share plan", "accession": "0000040545-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0000040545-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000040545-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001216503-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001671730-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001868758-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "FORM 3", "accession": "0001868758-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000040545-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000040545-26-000039", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0000040545-26-000037", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000040545-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001787479-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000040545-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001256992-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001175928-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001497483-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001757262-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001216503-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001378185-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001671730-26-000005", "price_sensitive": false}], "performance": {"ticker": "GE", "has_prices": true, "summary": {"n": 32, "avg": 2.183147910149849, "win_rate": 1.0, "best": 5.750525332710716, "worst": 0.15078205168071152, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 283.77, "return": 0.3041547732318427}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 282.81, "return": 0.3085817333191895}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-24", "score": 0.0, "ref_price": 290.63, "return": 0.2733716409180057}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 291.54, "return": 0.2693969952665156}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 321.59, "return": 0.15078205168071152}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-07-31", "score": 0.0, "ref_price": 271.08, "return": 0.3652058432934927}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 214.49, "return": 0.7253951233157722}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 198.71, "return": 0.8624125610185697}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2024-12-27", "score": 0.0, "ref_price": 170.08, "return": 1.1759172154280335}, {"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": 174.05, "return": 1.126285550129273}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 54.8224, "return": 5.750525332710716}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 54.8224, "return": 5.750525332710716}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 54.8224, "return": 5.750525332710716}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 54.8224, "return": 5.750525332710716}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 61.0607, "return": 5.060854199182125}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-10-10", "score": 0.0, "ref_price": 68.316, "return": 4.417178991744247}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-12-07", "score": 0.0, "ref_price": 91.1051, "return": 3.0621216594899736}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-12-07", "score": 0.0, "ref_price": 91.1051, "return": 3.0621216594899736}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-12-07", "score": 0.0, "ref_price": 91.1051, "return": 3.0621216594899736}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-12-06", "score": 0.0, "ref_price": 90.8479, "return": 3.073621954937869}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-12-06", "score": 0.0, "ref_price": 90.8479, "return": 3.073621954937869}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-12-06", "score": 0.0, "ref_price": 90.8479, "return": 3.073621954937869}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-04-05", "score": 0.0, "ref_price": 154.1739, "return": 1.400406294450617}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 153.0422, "return": 1.418156560739456}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-02-13", "score": 0.0, "ref_price": 154.534, "return": 1.394812792006937}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-02-13", "score": 0.0, "ref_price": 154.534, "return": 1.394812792006937}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-04", "score": 0.0, "ref_price": 160.8615, "return": 1.300612638822838}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-04", "score": 0.0, "ref_price": 160.8615, "return": 1.300612638822838}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 160.8615, "return": 1.300612638822838}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 160.8615, "return": 1.300612638822838}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 160.8615, "return": 1.300612638822838}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 1001.0, "date": "2015-07-09", "score": 0.0, "ref_price": 160.8615, "return": 1.300612638822838}]}, "price_series": [{"date": "2016-08-08", "close": 160.8615, "volume": 2554061.0}, {"date": "2016-08-09", "close": 161.0158, "volume": 2513586.0}, {"date": "2016-08-10", "close": 160.8615, "volume": 2311169.0}, {"date": "2016-08-11", "close": 160.9644, "volume": 4747311.0}, {"date": "2016-08-12", "close": 160.7072, "volume": 2665863.0}, {"date": "2016-08-15", "close": 160.7072, "volume": 2444139.0}, {"date": "2016-08-16", "close": 160.4499, "volume": 2795169.0}, {"date": "2016-08-17", "close": 160.9644, "volume": 2196086.0}, {"date": "2016-08-18", "close": 161.6846, "volume": 3504493.0}, {"date": "2016-08-19", "close": 160.7586, "volume": 3066264.0}, {"date": "2016-08-22", "close": 161.1187, "volume": 2556189.0}, {"date": "2016-08-23", "close": 160.6557, "volume": 4012715.0}, {"date": "2016-08-24", "close": 160.6043, "volume": 2751964.0}, {"date": "2016-08-25", "close": 160.5528, "volume": 2126853.0}, {"date": "2016-08-26", "close": 160.6557, "volume": 2781256.0}, {"date": "2016-08-29", "close": 161.3245, "volume": 2652255.0}, {"date": "2016-08-30", "close": 161.3759, "volume": 2267159.0}, {"date": "2016-08-31", "close": 160.7072, "volume": 4176845.0}, {"date": "2016-09-01", "close": 160.5014, "volume": 5156800.0}, {"date": "2016-09-02", "close": 160.9644, "volume": 2600783.0}, {"date": "2016-09-06", "close": 159.7297, "volume": 5115834.0}, {"date": "2016-09-07", "close": 159.7812, "volume": 3407483.0}, {"date": "2016-09-08", "close": 159.6783, "volume": 3778341.0}, {"date": "2016-09-09", "close": 154.8941, "volume": 5561713.0}, {"date": "2016-09-12", "close": 156.849, "volume": 5170513.0}, {"date": "2016-09-13", "close": 153.5566, "volume": 5630719.0}, {"date": "2016-09-14", "close": 152.785, "volume": 6382263.0}, {"date": "2016-09-15", "close": 153.0422, "volume": 4406399.0}, {"date": "2016-09-16", "close": 152.6821, "volume": 8116636.0}, {"date": "2016-09-19", "close": 151.396, "volume": 3809829.0}, {"date": "2016-09-20", "close": 152.6306, "volume": 3705293.0}, {"date": "2016-09-21", "close": 153.5566, "volume": 3624236.0}, {"date": "2016-09-22", "close": 154.534, "volume": 3668670.0}, {"date": "2016-09-23", "close": 153.7624, "volume": 2849898.0}, {"date": "2016-09-26", "close": 151.9619, "volume": 3235389.0}, {"date": "2016-09-27", "close": 153.7109, "volume": 3186343.0}, {"date": "2016-09-28", "close": 153.8138, "volume": 3340426.0}, {"date": "2016-09-29", "close": 151.9104, "volume": 4853350.0}, {"date": "2016-09-30", "close": 152.3734, "volume": 4469159.0}, {"date": "2016-10-03", "close": 152.4763, "volume": 2472800.0}, {"date": "2016-10-04", "close": 151.7561, "volume": 3890699.0}, {"date": "2016-10-05", "close": 151.7561, "volume": 3114601.0}, {"date": "2016-10-06", "close": 150.5729, "volume": 3509813.0}, {"date": "2016-10-07", "close": 149.5955, "volume": 4728025.0}, {"date": "2016-10-10", "close": 148.4638, "volume": 4194974.0}, {"date": "2016-10-11", "close": 148.7724, "volume": 3865543.0}, {"date": "2016-10-12", "close": 148.6696, "volume": 2839798.0}, {"date": "2016-10-13", "close": 148.0008, "volume": 3548994.0}, {"date": "2016-10-14", "close": 148.6181, "volume": 3522471.0}, {"date": "2016-10-17", "close": 148.4123, "volume": 4966393.0}, {"date": "2016-10-18", "close": 149.0811, "volume": 3442776.0}, {"date": "2016-10-19", "close": 149.4926, "volume": 3643114.0}, {"date": "2016-10-20", "close": 149.5441, "volume": 3546830.0}, {"date": "2016-10-21", "close": 149.0811, "volume": 7968805.0}, {"date": "2016-10-24", "close": 148.7724, "volume": 3887414.0}, {"date": "2016-10-25", "close": 147.3835, "volume": 3304958.0}, {"date": "2016-10-26", "close": 148.5152, "volume": 3044450.0}, {"date": "2016-10-27", "close": 147.2806, "volume": 3166933.0}, {"date": "2016-10-28", "close": 150.3157, "volume": 8437673.0}, {"date": "2016-10-31", "close": 149.6984, "volume": 5441919.0}, {"date": "2016-11-01", "close": 148.5667, "volume": 3996656.0}, {"date": "2016-11-02", "close": 146.5604, "volume": 3851804.0}, {"date": "2016-11-03", "close": 145.4801, "volume": 2845380.0}, {"date": "2016-11-04", "close": 146.3032, "volume": 4476958.0}, {"date": "2016-11-07", "close": 150.7787, "volume": 5138493.0}, {"date": "2016-11-08", "close": 151.3446, "volume": 4469876.0}, {"date": "2016-11-09", "close": 152.4249, "volume": 6753133.0}, {"date": "2016-11-10", "close": 156.4374, "volume": 10159521.0}, {"date": "2016-11-11", "close": 157.9807, "volume": 5329926.0}, {"date": "2016-11-14", "close": 156.9518, "volume": 4706413.0}, {"date": "2016-11-15", "close": 158.1865, "volume": 5007524.0}, {"date": "2016-11-16", "close": 158.135, "volume": 3144355.0}, {"date": "2016-11-17", "close": 158.3922, "volume": 2227604.0}, {"date": "2016-11-18", "close": 157.7749, "volume": 3567889.0}, {"date": "2016-11-21", "close": 158.8038, "volume": 2754225.0}, {"date": "2016-11-22", "close": 160.3985, "volume": 3464489.0}, {"date": "2016-11-23", "close": 161.2216, "volume": 3076194.0}, {"date": "2016-11-25", "close": 161.736, "volume": 1645280.0}, {"date": "2016-11-28", "close": 160.7586, "volume": 2587446.0}, {"date": "2016-11-29", "close": 159.7297, "volume": 3927718.0}, {"date": "2016-11-30", "close": 158.2379, "volume": 5699673.0}, {"date": "2016-12-01", "close": 161.4788, "volume": 5587150.0}, {"date": "2016-12-02", "close": 161.2216, "volume": 2635521.0}, {"date": "2016-12-05", "close": 160.0384, "volume": 2758984.0}, {"date": "2016-12-06", "close": 160.3471, "volume": 2196394.0}, {"date": "2016-12-07", "close": 162.5591, "volume": 4108116.0}, {"date": "2016-12-08", "close": 162.199, "volume": 3507095.0}, {"date": "2016-12-09", "close": 163.4851, "volume": 3897150.0}, {"date": "2016-12-12", "close": 163.8966, "volume": 3835069.0}, {"date": "2016-12-13", "close": 163.2793, "volume": 4229344.0}, {"date": "2016-12-14", "close": 162.0447, "volume": 5455504.0}, {"date": "2016-12-15", "close": 160.81, "volume": 5383924.0}, {"date": "2016-12-16", "close": 163.3307, "volume": 8960011.0}, {"date": "2016-12-19", "close": 164.2053, "volume": 4367360.0}, {"date": "2016-12-20", "close": 165.9029, "volume": 4971690.0}, {"date": "2016-12-21", "close": 165.2856, "volume": 3494915.0}, {"date": "2016-12-22", "close": 163.6908, "volume": 3024095.0}, {"date": "2016-12-23", "close": 163.9995, "volume": 1873334.0}, {"date": "2016-12-27", "close": 164.1024, "volume": 1953909.0}, {"date": "2016-12-28", "close": 163.0735, "volume": 2314555.0}, {"date": "2016-12-29", "close": 163.125, "volume": 2011273.0}, {"date": "2016-12-30", "close": 162.5591, "volume": 3180434.0}, {"date": "2017-01-03", "close": 163.0221, "volume": 4008673.0}, {"date": "2017-01-04", "close": 163.0735, "volume": 2673545.0}, {"date": "2017-01-05", "close": 162.1476, "volume": 3231964.0}, {"date": "2017-01-06", "close": 162.6105, "volume": 2758735.0}, {"date": "2017-01-09", "close": 161.8389, "volume": 2654133.0}, {"date": "2017-01-10", "close": 161.3759, "volume": 3398204.0}, {"date": "2017-01-11", "close": 161.8903, "volume": 3534978.0}, {"date": "2017-01-12", "close": 161.4788, "volume": 3730155.0}, {"date": "2017-01-13", "close": 161.3245, "volume": 3039908.0}, {"date": "2017-01-17", "close": 160.8615, "volume": 3602126.0}, {"date": "2017-01-18", "close": 160.6557, "volume": 3087628.0}, {"date": "2017-01-19", "close": 160.5528, "volume": 4708650.0}, {"date": "2017-01-20", "close": 157.0547, "volume": 10407590.0}, {"date": "2017-01-23", "close": 153.0422, "volume": 7382456.0}, {"date": "2017-01-24", "close": 154.3283, "volume": 3991804.0}, {"date": "2017-01-25", "close": 156.2316, "volume": 4758106.0}, {"date": "2017-01-26", "close": 155.9744, "volume": 3345176.0}, {"date": "2017-01-27", "close": 154.3797, "volume": 3747476.0}, {"date": "2017-01-30", "close": 154.1225, "volume": 3276384.0}, {"date": "2017-01-31", "close": 152.785, "volume": 4837406.0}, {"date": "2017-02-01", "close": 152.7335, "volume": 3208829.0}, {"date": "2017-02-02", "close": 152.6821, "volume": 2713199.0}, {"date": "2017-02-03", "close": 152.785, "volume": 3887856.0}, {"date": "2017-02-06", "close": 152.5792, "volume": 2939846.0}, {"date": "2017-02-07", "close": 152.0648, "volume": 2971868.0}, {"date": "2017-02-08", "close": 151.396, "volume": 4014535.0}, {"date": "2017-02-09", "close": 152.2191, "volume": 2707639.0}, {"date": "2017-02-10", "close": 152.8879, "volume": 2846970.0}, {"date": "2017-02-13", "close": 154.534, "volume": 4569111.0}, {"date": "2017-02-14", "close": 155.7687, "volume": 4378240.0}, {"date": "2017-02-15", "close": 156.1288, "volume": 3182599.0}, {"date": "2017-02-16", "close": 156.6432, "volume": 3241501.0}, {"date": "2017-02-17", "close": 156.2316, "volume": 2729483.0}, {"date": "2017-02-21", "close": 157.0033, "volume": 3777903.0}, {"date": "2017-02-22", "close": 156.0259, "volume": 3761048.0}, {"date": "2017-02-23", "close": 154.4311, "volume": 3617986.0}, {"date": "2017-02-24", "close": 155.3057, "volume": 3411859.0}, {"date": "2017-02-27", "close": 154.0196, "volume": 2938690.0}, {"date": "2017-02-28", "close": 153.3508, "volume": 4886549.0}, {"date": "2017-03-01", "close": 155.3057, "volume": 4604968.0}, {"date": "2017-03-02", "close": 155.3057, "volume": 3451759.0}, {"date": "2017-03-03", "close": 154.9456, "volume": 2498070.0}, {"date": "2017-03-06", "close": 154.3283, "volume": 2927093.0}, {"date": "2017-03-07", "close": 153.6081, "volume": 3745561.0}, {"date": "2017-03-08", "close": 153.2994, "volume": 4038011.0}, {"date": "2017-03-09", "close": 152.5792, "volume": 3242310.0}, {"date": "2017-03-10", "close": 155.7687, "volume": 7399915.0}, {"date": "2017-03-13", "close": 153.6081, "volume": 3729184.0}, {"date": "2017-03-14", "close": 151.9619, "volume": 2849408.0}, {"date": "2017-03-15", "close": 153.0936, "volume": 3142416.0}, {"date": "2017-03-16", "close": 153.0422, "volume": 2645419.0}, {"date": "2017-03-17", "close": 153.7109, "volume": 5450853.0}, {"date": "2017-03-20", "close": 152.9907, "volume": 2359679.0}, {"date": "2017-03-21", "close": 151.1902, "volume": 3350136.0}, {"date": "2017-03-22", "close": 151.9104, "volume": 3247988.0}, {"date": "2017-03-23", "close": 152.3734, "volume": 3083468.0}, {"date": "2017-03-24", "close": 152.8879, "volume": 3482183.0}, {"date": "2017-03-27", "close": 151.4475, "volume": 3622503.0}, {"date": "2017-03-28", "close": 152.3734, "volume": 3478954.0}, {"date": "2017-03-29", "close": 152.6821, "volume": 3444813.0}, {"date": "2017-03-30", "close": 153.6595, "volume": 4493370.0}, {"date": "2017-03-31", "close": 153.2994, "volume": 6348833.0}, {"date": "2017-04-03", "close": 153.7109, "volume": 3738964.0}, {"date": "2017-04-04", "close": 154.4311, "volume": 3132098.0}, {"date": "2017-04-05", "close": 154.1739, "volume": 3221076.0}, {"date": "2017-04-06", "close": 153.9682, "volume": 2691606.0}, {"date": "2017-04-07", "close": 154.2768, "volume": 2371513.0}, {"date": "2017-04-10", "close": 154.3797, "volume": 2311293.0}, {"date": "2017-04-11", "close": 154.534, "volume": 2754374.0}, {"date": "2017-04-12", "close": 153.1451, "volume": 3379399.0}, {"date": "2017-04-13", "close": 152.0648, "volume": 2496356.0}, {"date": "2017-04-17", "close": 152.4763, "volume": 2719151.0}, {"date": "2017-04-18", "close": 153.5052, "volume": 3213105.0}, {"date": "2017-04-19", "close": 154.3283, "volume": 3319741.0}, {"date": "2017-04-20", "close": 155.7172, "volume": 4620309.0}, {"date": "2017-04-21", "close": 152.0133, "volume": 9038560.0}, {"date": "2017-04-24", "close": 152.0133, "volume": 6008749.0}, {"date": "2017-04-25", "close": 151.4989, "volume": 4980796.0}, {"date": "2017-04-26", "close": 150.5215, "volume": 4659026.0}, {"date": "2017-04-27", "close": 149.5955, "volume": 4110731.0}, {"date": "2017-04-28", "close": 149.1325, "volume": 3007495.0}, {"date": "2017-05-01", "close": 148.8753, "volume": 3001601.0}, {"date": "2017-05-02", "close": 149.1325, "volume": 3941505.0}, {"date": "2017-05-03", "close": 150.3672, "volume": 3360276.0}, {"date": "2017-05-04", "close": 150.2128, "volume": 2449361.0}, {"date": "2017-05-05", "close": 150.3157, "volume": 2114229.0}, {"date": "2017-05-08", "close": 149.5441, "volume": 2701981.0}, {"date": "2017-05-09", "close": 148.8239, "volume": 2977976.0}, {"date": "2017-05-10", "close": 147.6407, "volume": 3255525.0}, {"date": "2017-05-11", "close": 148.5152, "volume": 3501424.0}, {"date": "2017-05-12", "close": 145.4287, "volume": 8548119.0}, {"date": "2017-05-15", "close": 144.9657, "volume": 4939324.0}, {"date": "2017-05-16", "close": 144.2455, "volume": 3680765.0}, {"date": "2017-05-17", "close": 141.0046, "volume": 6552768.0}, {"date": "2017-05-18", "close": 141.3647, "volume": 6055735.0}, {"date": "2017-05-19", "close": 144.2969, "volume": 6050805.0}, {"date": "2017-05-22", "close": 144.9657, "volume": 3472569.0}, {"date": "2017-05-23", "close": 145.4801, "volume": 2980065.0}, {"date": "2017-05-24", "close": 143.1652, "volume": 6729216.0}, {"date": "2017-05-25", "close": 141.4161, "volume": 4905890.0}, {"date": "2017-05-26", "close": 141.2104, "volume": 3827764.0}, {"date": "2017-05-30", "close": 140.7474, "volume": 4554025.0}, {"date": "2017-05-31", "close": 140.8503, "volume": 4453960.0}, {"date": "2017-06-01", "close": 142.5993, "volume": 4046960.0}, {"date": "2017-06-02", "close": 143.4224, "volume": 4621221.0}, {"date": "2017-06-05", "close": 143.9368, "volume": 5432286.0}, {"date": "2017-06-06", "close": 143.6796, "volume": 4213530.0}, {"date": "2017-06-07", "close": 142.3935, "volume": 5439970.0}, {"date": "2017-06-08", "close": 141.9306, "volume": 5096349.0}, {"date": "2017-06-09", "close": 143.731, "volume": 3168471.0}, {"date": "2017-06-12", "close": 148.8753, "volume": 17374050.0}, {"date": "2017-06-13", "close": 146.3546, "volume": 7344196.0}, {"date": "2017-06-14", "close": 147.5893, "volume": 5130591.0}, {"date": "2017-06-15", "close": 148.8753, "volume": 5983063.0}, {"date": "2017-06-16", "close": 149.184, "volume": 10153899.0}, {"date": "2017-06-19", "close": 148.1551, "volume": 3786318.0}, {"date": "2017-06-20", "close": 144.7085, "volume": 5942300.0}, {"date": "2017-06-21", "close": 142.908, "volume": 4215356.0}, {"date": "2017-06-22", "close": 141.7248, "volume": 4547395.0}, {"date": "2017-06-23", "close": 141.8277, "volume": 3963276.0}, {"date": "2017-06-26", "close": 142.0334, "volume": 3561850.0}, {"date": "2017-06-27", "close": 139.9757, "volume": 5161841.0}, {"date": "2017-06-28", "close": 139.307, "volume": 3874214.0}, {"date": "2017-06-29", "close": 138.9983, "volume": 4584379.0}, {"date": "2017-06-30", "close": 138.9469, "volume": 3276684.0}, {"date": "2017-07-03", "close": 141.2104, "volume": 2583124.0}, {"date": "2017-07-05", "close": 140.6959, "volume": 2655403.0}, {"date": "2017-07-06", "close": 135.3459, "volume": 9575636.0}, {"date": "2017-07-07", "close": 134.5228, "volume": 4970734.0}, {"date": "2017-07-10", "close": 133.9569, "volume": 5814846.0}, {"date": "2017-07-11", "close": 135.706, "volume": 5152993.0}, {"date": "2017-07-12", "close": 136.7348, "volume": 6371113.0}, {"date": "2017-07-13", "close": 137.8151, "volume": 3460620.0}, {"date": "2017-07-14", "close": 137.7637, "volume": 2617088.0}, {"date": "2017-07-17", "close": 137.9695, "volume": 3459011.0}, {"date": "2017-07-18", "close": 138.3296, "volume": 3169929.0}, {"date": "2017-07-19", "close": 138.5868, "volume": 3093940.0}, {"date": "2017-07-20", "close": 137.3007, "volume": 6880304.0}, {"date": "2017-07-21", "close": 133.2882, "volume": 11320748.0}, {"date": "2017-07-24", "close": 130.8189, "volume": 7102840.0}, {"date": "2017-07-25", "close": 130.8704, "volume": 5749995.0}, {"date": "2017-07-26", "close": 131.642, "volume": 5087164.0}, {"date": "2017-07-27", "close": 132.6709, "volume": 4979689.0}, {"date": "2017-07-28", "close": 131.3333, "volume": 3535414.0}, {"date": "2017-07-31", "close": 131.7449, "volume": 3823223.0}, {"date": "2017-08-01", "close": 130.8704, "volume": 5234991.0}, {"date": "2017-08-02", "close": 131.2819, "volume": 3369479.0}, {"date": "2017-08-03", "close": 132.5165, "volume": 3863271.0}, {"date": "2017-08-04", "close": 132.6194, "volume": 2914053.0}, {"date": "2017-08-07", "close": 131.8478, "volume": 2358710.0}, {"date": "2017-08-08", "close": 131.4877, "volume": 3375396.0}, {"date": "2017-08-09", "close": 132.2593, "volume": 3703026.0}, {"date": "2017-08-10", "close": 130.1502, "volume": 3702668.0}, {"date": "2017-08-11", "close": 129.6357, "volume": 2397003.0}, {"date": "2017-08-14", "close": 130.4588, "volume": 3032646.0}, {"date": "2017-08-15", "close": 129.3271, "volume": 3412878.0}, {"date": "2017-08-16", "close": 129.1213, "volume": 3431515.0}, {"date": "2017-08-17", "close": 127.3208, "volume": 3823381.0}, {"date": "2017-08-18", "close": 126.292, "volume": 4203443.0}, {"date": "2017-08-21", "close": 125.9833, "volume": 5729261.0}, {"date": "2017-08-22", "close": 126.5492, "volume": 3737138.0}, {"date": "2017-08-23", "close": 125.4689, "volume": 4311363.0}, {"date": "2017-08-24", "close": 125.0059, "volume": 3190773.0}, {"date": "2017-08-25", "close": 125.9833, "volume": 2844744.0}, {"date": "2017-08-28", "close": 125.8804, "volume": 2981411.0}, {"date": "2017-08-29", "close": 125.7261, "volume": 2988601.0}, {"date": "2017-08-30", "close": 124.903, "volume": 4233509.0}, {"date": "2017-08-31", "close": 126.292, "volume": 6896038.0}, {"date": "2017-09-01", "close": 129.3271, "volume": 7350986.0}, {"date": "2017-09-05", "close": 127.3723, "volume": 5842051.0}, {"date": "2017-09-06", "close": 128.1953, "volume": 6851054.0}, {"date": "2017-09-07", "close": 123.5655, "volume": 10007525.0}, {"date": "2017-09-08", "close": 122.5366, "volume": 5570089.0}, {"date": "2017-09-11", "close": 122.0222, "volume": 5412470.0}, {"date": "2017-09-12", "close": 122.9996, "volume": 6198801.0}, {"date": "2017-09-13", "close": 124.0285, "volume": 4819734.0}, {"date": "2017-09-14", "close": 124.8001, "volume": 5257523.0}, {"date": "2017-09-15", "close": 123.1025, "volume": 8317299.0}, {"date": "2017-09-18", "close": 125.829, "volume": 6558188.0}, {"date": "2017-09-19", "close": 124.4915, "volume": 5665171.0}, {"date": "2017-09-20", "close": 125.1088, "volume": 4966666.0}, {"date": "2017-09-21", "close": 127.3208, "volume": 6507444.0}, {"date": "2017-09-22", "close": 127.9381, "volume": 4963839.0}, {"date": "2017-09-25", "close": 129.1728, "volume": 5310168.0}, {"date": "2017-09-26", "close": 128.2468, "volume": 4819326.0}, {"date": "2017-09-27", "close": 125.366, "volume": 7047688.0}, {"date": "2017-09-28", "close": 124.6972, "volume": 4518644.0}, {"date": "2017-09-29", "close": 124.3886, "volume": 4196051.0}, {"date": "2017-10-02", "close": 126.3948, "volume": 5302178.0}, {"date": "2017-10-03", "close": 127.578, "volume": 4235340.0}, {"date": "2017-10-04", "close": 125.9319, "volume": 4013799.0}, {"date": "2017-10-05", "close": 126.2405, "volume": 4339704.0}, {"date": "2017-10-06", "close": 125.4689, "volume": 5079945.0}, {"date": "2017-10-09", "close": 120.5304, "volume": 17528275.0}, {"date": "2017-10-10", "close": 120.1703, "volume": 10122036.0}, {"date": "2017-10-11", "close": 118.6784, "volume": 10144781.0}, {"date": "2017-10-12", "close": 118.5755, "volume": 7545605.0}, {"date": "2017-10-13", "close": 118.2154, "volume": 5044871.0}, {"date": "2017-10-16", "close": 120.1703, "volume": 6215079.0}, {"date": "2017-10-17", "close": 119.2957, "volume": 7269314.0}, {"date": "2017-10-18", "close": 118.9356, "volume": 4365243.0}, {"date": "2017-10-19", "close": 121.302, "volume": 9403805.0}, {"date": "2017-10-20", "close": 122.5881, "volume": 24013213.0}, {"date": "2017-10-23", "close": 114.8202, "volume": 23406188.0}, {"date": "2017-10-24", "close": 112.6082, "volume": 16650063.0}, {"date": "2017-10-25", "close": 110.6019, "volume": 13800838.0}, {"date": "2017-10-26", "close": 109.6759, "volume": 10697963.0}, {"date": "2017-10-27", "close": 106.9495, "volume": 12308435.0}, {"date": "2017-10-30", "close": 104.9947, "volume": 12296705.0}, {"date": "2017-10-31", "close": 103.7086, "volume": 12242070.0}, {"date": "2017-11-01", "close": 102.9884, "volume": 11409235.0}, {"date": "2017-11-02", "close": 102.5768, "volume": 10187026.0}, {"date": "2017-11-03", "close": 103.6057, "volume": 8473543.0}, {"date": "2017-11-06", "close": 103.5543, "volume": 7569001.0}, {"date": "2017-11-07", "close": 103.9658, "volume": 5202719.0}, {"date": "2017-11-08", "close": 103.5028, "volume": 4958799.0}, {"date": "2017-11-09", "close": 102.8341, "volume": 6353883.0}, {"date": "2017-11-10", "close": 105.4062, "volume": 12582950.0}, {"date": "2017-11-13", "close": 97.8441, "volume": 32665488.0}, {"date": "2017-11-14", "close": 92.0825, "volume": 39048188.0}, {"date": "2017-11-15", "close": 93.9345, "volume": 18041725.0}, {"date": "2017-11-16", "close": 93.883, "volume": 11168813.0}, {"date": "2017-11-17", "close": 93.6773, "volume": 7548780.0}, {"date": "2017-11-20", "close": 92.4941, "volume": 7987796.0}, {"date": "2017-11-21", "close": 91.7224, "volume": 9706250.0}, {"date": "2017-11-22", "close": 93.3686, "volume": 6846556.0}, {"date": "2017-11-24", "close": 93.5744, "volume": 3112213.0}, {"date": "2017-11-27", "close": 93.2143, "volume": 9852621.0}, {"date": "2017-11-28", "close": 94.7061, "volume": 7003814.0}, {"date": "2017-11-29", "close": 95.0662, "volume": 6886794.0}, {"date": "2017-11-30", "close": 94.0888, "volume": 8499318.0}, {"date": "2017-12-01", "close": 91.9796, "volume": 10245350.0}, {"date": "2017-12-04", "close": 92.3397, "volume": 8540674.0}, {"date": "2017-12-05", "close": 91.3623, "volume": 8222723.0}, {"date": "2017-12-06", "close": 90.8479, "volume": 5480491.0}, {"date": "2017-12-07", "close": 91.1051, "volume": 6943851.0}, {"date": "2017-12-08", "close": 91.1051, "volume": 6803306.0}, {"date": "2017-12-11", "close": 90.7965, "volume": 7261664.0}, {"date": "2017-12-12", "close": 92.134, "volume": 8351541.0}, {"date": "2017-12-13", "close": 91.3623, "volume": 5261553.0}, {"date": "2017-12-14", "close": 90.745, "volume": 6060240.0}, {"date": "2017-12-15", "close": 91.671, "volume": 11042614.0}, {"date": "2017-12-18", "close": 91.3623, "volume": 6729209.0}, {"date": "2017-12-19", "close": 90.4878, "volume": 8182420.0}, {"date": "2017-12-20", "close": 89.7676, "volume": 9417094.0}, {"date": "2017-12-21", "close": 89.8705, "volume": 8481848.0}, {"date": "2017-12-22", "close": 90.0248, "volume": 5793861.0}, {"date": "2017-12-26", "close": 89.6647, "volume": 6913618.0}, {"date": "2017-12-27", "close": 89.4075, "volume": 7512764.0}, {"date": "2017-12-28", "close": 89.3046, "volume": 7612383.0}, {"date": "2017-12-29", "close": 89.7676, "volume": 9515825.0}, {"date": "2018-01-02", "close": 92.4941, "volume": 9685834.0}, {"date": "2018-01-03", "close": 93.3686, "volume": 10172451.0}, {"date": "2018-01-04", "close": 95.3234, "volume": 10305311.0}, {"date": "2018-01-05", "close": 95.3749, "volume": 9977354.0}, {"date": "2018-01-08", "close": 94.0374, "volume": 10250013.0}, {"date": "2018-01-09", "close": 95.4777, "volume": 8290535.0}, {"date": "2018-01-10", "close": 97.376, "volume": 10283084.0}, {"date": "2018-01-11", "close": 97.8441, "volume": 12456241.0}, {"date": "2018-01-12", "close": 96.5066, "volume": 10878664.0}, {"date": "2018-01-16", "close": 93.6773, "volume": 25686488.0}, {"date": "2018-01-17", "close": 89.2532, "volume": 23379138.0}, {"date": "2018-01-18", "close": 86.2695, "volume": 21506675.0}, {"date": "2018-01-19", "close": 83.6459, "volume": 26753600.0}, {"date": "2018-01-22", "close": 83.1829, "volume": 16766588.0}, {"date": "2018-01-23", "close": 86.8868, "volume": 15084288.0}, {"date": "2018-01-24", "close": 84.5719, "volume": 20893938.0}, {"date": "2018-01-25", "close": 83.2344, "volume": 11876613.0}, {"date": "2018-01-26", "close": 82.9772, "volume": 11098544.0}, {"date": "2018-01-29", "close": 83.7488, "volume": 9254615.0}, {"date": "2018-01-30", "close": 82.0512, "volume": 8518728.0}, {"date": "2018-01-31", "close": 83.1829, "volume": 9590129.0}, {"date": "2018-02-01", "close": 82.4113, "volume": 6593138.0}, {"date": "2018-02-02", "close": 80.4565, "volume": 10268493.0}, {"date": "2018-02-05", "close": 76.7011, "volume": 15260913.0}, {"date": "2018-02-06", "close": 78.5531, "volume": 15846275.0}, {"date": "2018-02-07", "close": 78.4502, "volume": 9498264.0}, {"date": "2018-02-08", "close": 74.3348, "volume": 16764475.0}, {"date": "2018-02-09", "close": 76.8555, "volume": 16126350.0}, {"date": "2018-02-12", "close": 76.2382, "volume": 9438944.0}, {"date": "2018-02-13", "close": 75.4665, "volume": 9205060.0}, {"date": "2018-02-14", "close": 76.6497, "volume": 10734279.0}, {"date": "2018-02-15", "close": 76.3925, "volume": 6842455.0}, {"date": "2018-02-16", "close": 77.4213, "volume": 8086589.0}, {"date": "2018-02-20", "close": 75.8266, "volume": 7699074.0}, {"date": "2018-02-21", "close": 74.5405, "volume": 12257703.0}, {"date": "2018-02-22", "close": 75.2093, "volume": 9808220.0}, {"date": "2018-02-23", "close": 74.5405, "volume": 6605096.0}, {"date": "2018-02-26", "close": 75.3636, "volume": 18137613.0}, {"date": "2018-02-27", "close": 74.592, "volume": 11602500.0}, {"date": "2018-02-28", "close": 72.5857, "volume": 11056665.0}, {"date": "2018-03-01", "close": 72.1227, "volume": 11478013.0}, {"date": "2018-03-02", "close": 72.6372, "volume": 9320183.0}, {"date": "2018-03-05", "close": 74.1804, "volume": 10466553.0}, {"date": "2018-03-06", "close": 75.3122, "volume": 7228418.0}, {"date": "2018-03-07", "close": 74.6434, "volume": 10358918.0}, {"date": "2018-03-08", "close": 74.6949, "volume": 6106748.0}, {"date": "2018-03-09", "close": 76.8555, "volume": 8013456.0}, {"date": "2018-03-12", "close": 77.6786, "volume": 8769601.0}, {"date": "2018-03-13", "close": 74.2319, "volume": 14825988.0}, {"date": "2018-03-14", "close": 73.4088, "volume": 7120189.0}, {"date": "2018-03-15", "close": 73.8718, "volume": 5911458.0}, {"date": "2018-03-16", "close": 73.6146, "volume": 14302875.0}, {"date": "2018-03-19", "close": 72.38, "volume": 7996228.0}, {"date": "2018-03-20", "close": 70.1679, "volume": 11108543.0}, {"date": "2018-03-21", "close": 71.4025, "volume": 8139468.0}, {"date": "2018-03-22", "close": 68.6761, "volume": 8894931.0}, {"date": "2018-03-23", "close": 67.2357, "volume": 10496410.0}, {"date": "2018-03-26", "close": 66.3097, "volume": 12705900.0}, {"date": "2018-03-27", "close": 69.1391, "volume": 19355938.0}, {"date": "2018-03-28", "close": 70.3737, "volume": 17382138.0}, {"date": "2018-03-29", "close": 69.3448, "volume": 9310944.0}, {"date": "2018-04-02", "close": 67.4929, "volume": 8973906.0}, {"date": "2018-04-03", "close": 67.5443, "volume": 7469891.0}, {"date": "2018-04-04", "close": 68.316, "volume": 7135161.0}, {"date": "2018-04-05", "close": 69.0876, "volume": 6608925.0}, {"date": "2018-04-06", "close": 67.1842, "volume": 7853498.0}, {"date": "2018-04-09", "close": 66.0011, "volume": 8532221.0}, {"date": "2018-04-10", "close": 67.1328, "volume": 7197920.0}, {"date": "2018-04-11", "close": 66.7212, "volume": 6233298.0}, {"date": "2018-04-12", "close": 67.8015, "volume": 7947406.0}, {"date": "2018-04-13", "close": 69.3963, "volume": 8774098.0}, {"date": "2018-04-16", "close": 68.5732, "volume": 7270724.0}, {"date": "2018-04-17", "close": 70.9396, "volume": 8999265.0}, {"date": "2018-04-18", "close": 70.2708, "volume": 5237283.0}, {"date": "2018-04-19", "close": 71.9684, "volume": 10589299.0}, {"date": "2018-04-20", "close": 74.7978, "volume": 23573125.0}, {"date": "2018-04-23", "close": 74.6949, "volume": 9080466.0}, {"date": "2018-04-24", "close": 75.518, "volume": 9264716.0}, {"date": "2018-04-25", "close": 72.2771, "volume": 13521913.0}, {"date": "2018-04-26", "close": 73.9747, "volume": 8085070.0}, {"date": "2018-04-27", "close": 73.9747, "volume": 6096063.0}, {"date": "2018-04-30", "close": 72.38, "volume": 6050203.0}, {"date": "2018-05-01", "close": 72.2771, "volume": 6411696.0}, {"date": "2018-05-02", "close": 72.9458, "volume": 6211645.0}, {"date": "2018-05-03", "close": 71.6598, "volume": 7579998.0}, {"date": "2018-05-04", "close": 72.5343, "volume": 5237003.0}, {"date": "2018-05-07", "close": 72.38, "volume": 4106076.0}, {"date": "2018-05-08", "close": 73.4088, "volume": 7325169.0}, {"date": "2018-05-09", "close": 75.2093, "volume": 6357579.0}, {"date": "2018-05-10", "close": 75.5694, "volume": 4683453.0}, {"date": "2018-05-11", "close": 75.1064, "volume": 3573221.0}, {"date": "2018-05-14", "close": 75.6723, "volume": 4708014.0}, {"date": "2018-05-15", "close": 75.6723, "volume": 4402695.0}, {"date": "2018-05-16", "close": 77.3185, "volume": 6410411.0}, {"date": "2018-05-17", "close": 77.3185, "volume": 6327324.0}, {"date": "2018-05-18", "close": 77.0098, "volume": 4291410.0}, {"date": "2018-05-21", "close": 78.5016, "volume": 9662645.0}, {"date": "2018-05-22", "close": 78.656, "volume": 8052016.0}, {"date": "2018-05-23", "close": 72.9458, "volume": 18381613.0}, {"date": "2018-05-24", "close": 75.1064, "volume": 13149788.0}, {"date": "2018-05-25", "close": 75.2607, "volume": 6197074.0}, {"date": "2018-05-29", "close": 72.9458, "volume": 9487406.0}, {"date": "2018-05-30", "close": 72.8944, "volume": 6520848.0}, {"date": "2018-05-31", "close": 72.4314, "volume": 6915204.0}, {"date": "2018-06-01", "close": 72.5343, "volume": 7108235.0}, {"date": "2018-06-04", "close": 70.528, "volume": 10277631.0}, {"date": "2018-06-05", "close": 70.991, "volume": 8801065.0}, {"date": "2018-06-06", "close": 70.1679, "volume": 7728353.0}, {"date": "2018-06-07", "close": 70.8881, "volume": 8864770.0}, {"date": "2018-06-08", "close": 71.6598, "volume": 6278849.0}, {"date": "2018-06-11", "close": 71.917, "volume": 5422410.0}, {"date": "2018-06-12", "close": 71.917, "volume": 5170290.0}, {"date": "2018-06-13", "close": 71.454, "volume": 4398173.0}, {"date": "2018-06-14", "close": 70.1679, "volume": 7579944.0}, {"date": "2018-06-15", "close": 68.4189, "volume": 12018845.0}, {"date": "2018-06-18", "close": 67.9044, "volume": 8528921.0}, {"date": "2018-06-19", "close": 66.6184, "volume": 9592963.0}, {"date": "2018-06-20", "close": 66.2583, "volume": 12047799.0}, {"date": "2018-06-21", "close": 65.641, "volume": 8829713.0}, {"date": "2018-06-22", "close": 67.1328, "volume": 9129444.0}, {"date": "2018-06-25", "close": 65.5895, "volume": 9597329.0}, {"date": "2018-06-26", "close": 70.6823, "volume": 26711563.0}, {"date": "2018-06-27", "close": 71.8141, "volume": 16917438.0}, {"date": "2018-06-28", "close": 71.1453, "volume": 8042308.0}, {"date": "2018-06-29", "close": 70.0136, "volume": 8994645.0}, {"date": "2018-07-02", "close": 68.779, "volume": 7838188.0}, {"date": "2018-07-03", "close": 68.779, "volume": 4026551.0}, {"date": "2018-07-05", "close": 69.0876, "volume": 6689843.0}, {"date": "2018-07-06", "close": 71.2482, "volume": 6324381.0}, {"date": "2018-07-09", "close": 71.7626, "volume": 6881154.0}, {"date": "2018-07-10", "close": 72.8944, "volume": 6811278.0}, {"date": "2018-07-11", "close": 71.9684, "volume": 5903205.0}, {"date": "2018-07-12", "close": 71.9684, "volume": 4974026.0}, {"date": "2018-07-13", "close": 71.454, "volume": 6060341.0}, {"date": "2018-07-16", "close": 71.5054, "volume": 5351721.0}, {"date": "2018-07-17", "close": 70.4251, "volume": 7385811.0}, {"date": "2018-07-18", "close": 70.7338, "volume": 5126149.0}, {"date": "2018-07-19", "close": 70.6309, "volume": 9353069.0}, {"date": "2018-07-20", "close": 67.4929, "volume": 21398100.0}, {"date": "2018-07-23", "close": 66.8241, "volume": 11176280.0}, {"date": "2018-07-24", "close": 67.4929, "volume": 6948531.0}, {"date": "2018-07-25", "close": 67.4414, "volume": 6663629.0}, {"date": "2018-07-26", "close": 67.6472, "volume": 6803306.0}, {"date": "2018-07-27", "close": 67.1842, "volume": 4916315.0}, {"date": "2018-07-30", "close": 67.6987, "volume": 4940084.0}, {"date": "2018-07-31", "close": 70.1165, "volume": 8928098.0}, {"date": "2018-08-01", "close": 68.1102, "volume": 5560696.0}, {"date": "2018-08-02", "close": 67.7501, "volume": 4565556.0}, {"date": "2018-08-03", "close": 67.5958, "volume": 4403714.0}, {"date": "2018-08-06", "close": 67.39, "volume": 4058091.0}, {"date": "2018-08-07", "close": 67.6987, "volume": 7074115.0}, {"date": "2018-08-08", "close": 67.1328, "volume": 5047569.0}, {"date": "2018-08-09", "close": 66.5669, "volume": 4016020.0}, {"date": "2018-08-10", "close": 65.6924, "volume": 6052478.0}, {"date": "2018-08-13", "close": 64.0462, "volume": 8379505.0}, {"date": "2018-08-14", "close": 63.5318, "volume": 6195998.0}, {"date": "2018-08-15", "close": 62.863, "volume": 8085970.0}, {"date": "2018-08-16", "close": 63.2746, "volume": 6491176.0}, {"date": "2018-08-17", "close": 63.2746, "volume": 5867140.0}, {"date": "2018-08-20", "close": 63.2746, "volume": 4718439.0}, {"date": "2018-08-21", "close": 64.9722, "volume": 7232624.0}, {"date": "2018-08-22", "close": 64.1491, "volume": 5428159.0}, {"date": "2018-08-23", "close": 64.5092, "volume": 4755826.0}, {"date": "2018-08-24", "close": 64.3034, "volume": 4831663.0}, {"date": "2018-08-27", "close": 65.6924, "volume": 5579085.0}, {"date": "2018-08-28", "close": 65.641, "volume": 7381321.0}, {"date": "2018-08-29", "close": 66.7212, "volume": 5972558.0}, {"date": "2018-08-30", "close": 65.6924, "volume": 5582714.0}, {"date": "2018-08-31", "close": 66.5669, "volume": 6296313.0}, {"date": "2018-09-04", "close": 65.178, "volume": 5592539.0}, {"date": "2018-09-05", "close": 64.6121, "volume": 6882546.0}, {"date": "2018-09-06", "close": 64.3549, "volume": 5073449.0}, {"date": "2018-09-07", "close": 63.789, "volume": 5733021.0}, {"date": "2018-09-10", "close": 64.3549, "volume": 5416755.0}, {"date": "2018-09-11", "close": 63.4289, "volume": 5017345.0}, {"date": "2018-09-12", "close": 64.8693, "volume": 5017466.0}, {"date": "2018-09-13", "close": 65.3837, "volume": 6814644.0}, {"date": "2018-09-14", "close": 65.2294, "volume": 8710835.0}, {"date": "2018-09-17", "close": 65.3323, "volume": 6279549.0}, {"date": "2018-09-18", "close": 65.1265, "volume": 5360308.0}, {"date": "2018-09-19", "close": 66.1554, "volume": 7738651.0}, {"date": "2018-09-20", "close": 64.0977, "volume": 11028759.0}, {"date": "2018-09-21", "close": 62.6058, "volume": 11877730.0}, {"date": "2018-09-24", "close": 60.3938, "volume": 18555088.0}, {"date": "2018-09-25", "close": 57.976, "volume": 16631900.0}, {"date": "2018-09-26", "close": 58.5933, "volume": 11246478.0}, {"date": "2018-09-27", "close": 59.3135, "volume": 10267375.0}, {"date": "2018-09-28", "close": 58.0789, "volume": 9567095.0}, {"date": "2018-10-01", "close": 62.1943, "volume": 38487463.0}, {"date": "2018-10-02", "close": 63.3775, "volume": 18456538.0}, {"date": "2018-10-03", "close": 64.2006, "volume": 10364759.0}, {"date": "2018-10-04", "close": 65.1265, "volume": 9349664.0}, {"date": "2018-10-05", "close": 67.8015, "volume": 18885788.0}, {"date": "2018-10-08", "close": 70.0136, "volume": 21523138.0}, {"date": "2018-10-09", "close": 69.7049, "volume": 13797025.0}, {"date": "2018-10-10", "close": 68.316, "volume": 11462509.0}, {"date": "2018-10-11", "close": 65.4352, "volume": 14504100.0}, {"date": "2018-10-12", "close": 63.3775, "volume": 15219100.0}, {"date": "2018-10-15", "close": 62.5029, "volume": 7804420.0}, {"date": "2018-10-16", "close": 62.2457, "volume": 10807073.0}, {"date": "2018-10-17", "close": 62.7087, "volume": 10424426.0}, {"date": "2018-10-18", "close": 63.6861, "volume": 10175329.0}, {"date": "2018-10-19", "close": 64.6121, "volume": 10838514.0}, {"date": "2018-10-22", "close": 63.6861, "volume": 6270464.0}, {"date": "2018-10-23", "close": 65.2809, "volume": 10230440.0}, {"date": "2018-10-24", "close": 62.6058, "volume": 10298635.0}, {"date": "2018-10-25", "close": 60.7024, "volume": 11003678.0}, {"date": "2018-10-26", "close": 58.1303, "volume": 14695525.0}, {"date": "2018-10-29", "close": 57.4101, "volume": 14939488.0}, {"date": "2018-10-30", "close": 52.3687, "volume": 43104163.0}, {"date": "2018-10-31", "close": 51.9572, "volume": 24871400.0}, {"date": "2018-11-01", "close": 49.2822, "volume": 29277588.0}, {"date": "2018-11-02", "close": 47.7903, "volume": 32333788.0}, {"date": "2018-11-05", "close": 47.7389, "volume": 15525438.0}, {"date": "2018-11-06", "close": 48.4591, "volume": 13603600.0}, {"date": "2018-11-07", "close": 47.3273, "volume": 15401563.0}, {"date": "2018-11-08", "close": 46.8129, "volume": 17123538.0}, {"date": "2018-11-09", "close": 44.1379, "volume": 34159425.0}, {"date": "2018-11-12", "close": 41.1028, "volume": 30626600.0}, {"date": "2018-11-13", "close": 44.2922, "volume": 25718350.0}, {"date": "2018-11-14", "close": 42.8004, "volume": 20881025.0}, {"date": "2018-11-15", "close": 42.0287, "volume": 16041263.0}, {"date": "2018-11-16", "close": 41.2571, "volume": 21965663.0}, {"date": "2018-11-19", "close": 40.3311, "volume": 18414375.0}, {"date": "2018-11-20", "close": 39.3537, "volume": 17902350.0}, {"date": "2018-11-21", "close": 40.1768, "volume": 10549663.0}, {"date": "2018-11-23", "close": 38.9422, "volume": 5433891.0}, {"date": "2018-11-26", "close": 38.9936, "volume": 19338888.0}, {"date": "2018-11-27", "close": 38.2734, "volume": 13799125.0}, {"date": "2018-11-28", "close": 39.8167, "volume": 15525838.0}, {"date": "2018-11-29", "close": 40.8455, "volume": 15379488.0}, {"date": "2018-11-30", "close": 38.5821, "volume": 23371300.0}, {"date": "2018-12-03", "close": 40.1768, "volume": 16318200.0}, {"date": "2018-12-04", "close": 37.4503, "volume": 16449225.0}, {"date": "2018-12-06", "close": 37.8104, "volume": 14032788.0}, {"date": "2018-12-07", "close": 36.0614, "volume": 14296513.0}, {"date": "2018-12-10", "close": 35.6498, "volume": 14100300.0}, {"date": "2018-12-11", "close": 34.7753, "volume": 15557450.0}, {"date": "2018-12-12", "close": 34.5181, "volume": 13205238.0}, {"date": "2018-12-13", "close": 37.0388, "volume": 25876700.0}, {"date": "2018-12-14", "close": 36.5244, "volume": 16093263.0}, {"date": "2018-12-17", "close": 36.7816, "volume": 15920988.0}, {"date": "2018-12-18", "close": 37.4503, "volume": 18333863.0}, {"date": "2018-12-19", "close": 39.4051, "volume": 27401600.0}, {"date": "2018-12-20", "close": 38.2734, "volume": 22760638.0}, {"date": "2018-12-21", "close": 36.7816, "volume": 23195950.0}, {"date": "2018-12-24", "close": 35.5984, "volume": 8751305.0}, {"date": "2018-12-26", "close": 38.0162, "volume": 16219100.0}, {"date": "2018-12-27", "close": 37.3989, "volume": 14685975.0}, {"date": "2018-12-28", "close": 38.6335, "volume": 15197038.0}, {"date": "2018-12-31", "close": 38.9422, "volume": 13538613.0}, {"date": "2019-01-02", "close": 41.4114, "volume": 16086513.0}, {"date": "2019-01-03", "close": 41.4629, "volume": 14995125.0}, {"date": "2019-01-04", "close": 42.3374, "volume": 14901688.0}, {"date": "2019-01-07", "close": 44.961, "volume": 22369988.0}, {"date": "2019-01-08", "close": 44.035, "volume": 18249538.0}, {"date": "2019-01-09", "close": 43.7263, "volume": 14525075.0}, {"date": "2019-01-10", "close": 45.9898, "volume": 14024113.0}, {"date": "2019-01-11", "close": 45.9898, "volume": 10077211.0}, {"date": "2019-01-14", "close": 45.784, "volume": 10069740.0}, {"date": "2019-01-15", "close": 44.9095, "volume": 11643338.0}, {"date": "2019-01-16", "close": 46.1956, "volume": 10513144.0}, {"date": "2019-01-17", "close": 47.0187, "volume": 13210800.0}, {"date": "2019-01-18", "close": 46.6071, "volume": 11567049.0}, {"date": "2019-01-22", "close": 44.5494, "volume": 13509913.0}, {"date": "2019-01-23", "close": 44.9095, "volume": 9038615.0}, {"date": "2019-01-24", "close": 45.1667, "volume": 11280360.0}, {"date": "2019-01-25", "close": 47.1216, "volume": 14029363.0}, {"date": "2019-01-28", "close": 45.9384, "volume": 11443123.0}, {"date": "2019-01-29", "close": 45.784, "volume": 14297888.0}, {"date": "2019-01-30", "close": 46.8129, "volume": 10736370.0}, {"date": "2019-01-31", "close": 52.2658, "volume": 43534663.0}, {"date": "2019-02-01", "close": 52.4202, "volume": 19744625.0}, {"date": "2019-02-04", "close": 52.523, "volume": 12887388.0}, {"date": "2019-02-05", "close": 54.6836, "volume": 12825600.0}, {"date": "2019-02-06", "close": 53.8606, "volume": 15053788.0}, {"date": "2019-02-07", "close": 51.7514, "volume": 13576675.0}, {"date": "2019-02-08", "close": 50.4653, "volume": 14812075.0}, {"date": "2019-02-11", "close": 51.5971, "volume": 8807254.0}, {"date": "2019-02-12", "close": 51.3399, "volume": 8383033.0}, {"date": "2019-02-13", "close": 53.3461, "volume": 12357666.0}, {"date": "2019-02-14", "close": 51.6485, "volume": 11664526.0}, {"date": "2019-02-15", "close": 51.9057, "volume": 9773393.0}, {"date": "2019-02-19", "close": 52.1115, "volume": 7943391.0}, {"date": "2019-02-20", "close": 51.9572, "volume": 6078466.0}, {"date": "2019-02-21", "close": 51.5971, "volume": 6180524.0}, {"date": "2019-02-22", "close": 52.3173, "volume": 6330409.0}, {"date": "2019-02-25", "close": 55.6611, "volume": 36256200.0}, {"date": "2019-02-26", "close": 55.0159, "volume": 12918375.0}, {"date": "2019-02-27", "close": 56.1514, "volume": 13586588.0}, {"date": "2019-02-28", "close": 53.6225, "volume": 11332256.0}, {"date": "2019-03-01", "close": 53.0032, "volume": 11110103.0}, {"date": "2019-03-04", "close": 53.5709, "volume": 8714291.0}, {"date": "2019-03-05", "close": 51.042, "volume": 22174713.0}, {"date": "2019-03-06", "close": 47.0164, "volume": 25682675.0}, {"date": "2019-03-07", "close": 48.7712, "volume": 15928638.0}, {"date": "2019-03-08", "close": 49.4421, "volume": 10933151.0}, {"date": "2019-03-11", "close": 51.0936, "volume": 13238588.0}, {"date": "2019-03-12", "close": 50.3711, "volume": 12403679.0}, {"date": "2019-03-13", "close": 51.7129, "volume": 9202644.0}, {"date": "2019-03-14", "close": 53.158, "volume": 16712350.0}, {"date": "2019-03-15", "close": 51.4033, "volume": 23642875.0}, {"date": "2019-03-18", "close": 52.6419, "volume": 10995448.0}, {"date": "2019-03-19", "close": 52.5903, "volume": 6760479.0}, {"date": "2019-03-20", "close": 52.7451, "volume": 6041883.0}, {"date": "2019-03-21", "close": 53.0032, "volume": 6305386.0}, {"date": "2019-03-22", "close": 51.5065, "volume": 10178230.0}, {"date": "2019-03-25", "close": 50.9904, "volume": 6028231.0}, {"date": "2019-03-26", "close": 52.1258, "volume": 5896266.0}, {"date": "2019-03-27", "close": 51.4033, "volume": 6886638.0}, {"date": "2019-03-28", "close": 51.042, "volume": 5644180.0}, {"date": "2019-03-29", "close": 51.5581, "volume": 6060648.0}, {"date": "2019-04-01", "close": 52.1258, "volume": 6003455.0}, {"date": "2019-04-02", "close": 52.8483, "volume": 6459430.0}, {"date": "2019-04-03", "close": 52.1258, "volume": 7010194.0}, {"date": "2019-04-04", "close": 51.7645, "volume": 5065118.0}, {"date": "2019-04-05", "close": 51.6613, "volume": 5405240.0}, {"date": "2019-04-08", "close": 48.9776, "volume": 21979063.0}, {"date": "2019-04-09", "close": 47.5841, "volume": 10389749.0}, {"date": "2019-04-10", "close": 47.2745, "volume": 6668595.0}, {"date": "2019-04-11", "close": 47.068, "volume": 6616124.0}, {"date": "2019-04-12", "close": 46.4487, "volume": 8557096.0}, {"date": "2019-04-15", "close": 46.3455, "volume": 10359076.0}, {"date": "2019-04-16", "close": 47.1713, "volume": 7526011.0}, {"date": "2019-04-17", "close": 47.068, "volume": 5928069.0}, {"date": "2019-04-18", "close": 48.2551, "volume": 6420189.0}, {"date": "2019-04-22", "close": 48.1002, "volume": 8388453.0}, {"date": "2019-04-23", "close": 48.1518, "volume": 5000379.0}, {"date": "2019-04-24", "close": 48.1002, "volume": 3596651.0}, {"date": "2019-04-25", "close": 47.068, "volume": 7681871.0}, {"date": "2019-04-26", "close": 49.3905, "volume": 9191036.0}, {"date": "2019-04-29", "close": 50.2162, "volume": 8230734.0}, {"date": "2019-04-30", "close": 52.4871, "volume": 21634700.0}, {"date": "2019-05-01", "close": 52.1258, "volume": 12421805.0}, {"date": "2019-05-02", "close": 52.8999, "volume": 9903230.0}, {"date": "2019-05-03", "close": 54.1902, "volume": 8601940.0}, {"date": "2019-05-06", "close": 53.8289, "volume": 5453978.0}, {"date": "2019-05-07", "close": 52.1774, "volume": 7111774.0}, {"date": "2019-05-08", "close": 52.4355, "volume": 5918668.0}, {"date": "2019-05-09", "close": 51.8161, "volume": 7437481.0}, {"date": "2019-05-10", "close": 52.2806, "volume": 7891280.0}, {"date": "2019-05-13", "close": 50.9388, "volume": 7517003.0}, {"date": "2019-05-14", "close": 53.2612, "volume": 8815063.0}, {"date": "2019-05-15", "close": 52.9516, "volume": 6714548.0}, {"date": "2019-05-16", "close": 52.2806, "volume": 6813189.0}, {"date": "2019-05-17", "close": 51.6097, "volume": 4632810.0}, {"date": "2019-05-20", "close": 50.9904, "volume": 6525891.0}, {"date": "2019-05-21", "close": 51.4033, "volume": 7551680.0}, {"date": "2019-05-22", "close": 51.0936, "volume": 6455509.0}, {"date": "2019-05-23", "close": 49.3389, "volume": 7105188.0}, {"date": "2019-05-24", "close": 48.7712, "volume": 5941633.0}, {"date": "2019-05-28", "close": 48.3067, "volume": 9026464.0}, {"date": "2019-05-29", "close": 48.3583, "volume": 5573495.0}, {"date": "2019-05-30", "close": 48.8744, "volume": 6316425.0}, {"date": "2019-05-31", "close": 48.7196, "volume": 5792233.0}, {"date": "2019-06-03", "close": 49.184, "volume": 5909248.0}, {"date": "2019-06-04", "close": 51.6097, "volume": 7675589.0}, {"date": "2019-06-05", "close": 51.042, "volume": 5145423.0}, {"date": "2019-06-06", "close": 51.1968, "volume": 4816001.0}, {"date": "2019-06-07", "close": 51.5065, "volume": 5135571.0}, {"date": "2019-06-10", "close": 51.8677, "volume": 6533393.0}, {"date": "2019-06-11", "close": 52.229, "volume": 4869709.0}, {"date": "2019-06-12", "close": 53.0548, "volume": 6871259.0}, {"date": "2019-06-13", "close": 53.2096, "volume": 7764468.0}, {"date": "2019-06-14", "close": 52.7967, "volume": 4294381.0}, {"date": "2019-06-17", "close": 51.8677, "volume": 5756281.0}, {"date": "2019-06-18", "close": 53.7773, "volume": 9195445.0}, {"date": "2019-06-19", "close": 53.3644, "volume": 7577089.0}, {"date": "2019-06-20", "close": 54.8611, "volume": 8245186.0}, {"date": "2019-06-21", "close": 54.087, "volume": 8196998.0}, {"date": "2019-06-24", "close": 53.0548, "volume": 4574848.0}, {"date": "2019-06-25", "close": 52.7451, "volume": 4437023.0}, {"date": "2019-06-26", "close": 53.0032, "volume": 4265998.0}, {"date": "2019-06-27", "close": 53.6741, "volume": 4160413.0}, {"date": "2019-06-28", "close": 54.1902, "volume": 5502551.0}, {"date": "2019-07-01", "close": 54.8611, "volume": 5000966.0}, {"date": "2019-07-02", "close": 54.8095, "volume": 3765718.0}, {"date": "2019-07-03", "close": 54.7579, "volume": 2771949.0}, {"date": "2019-07-05", "close": 54.1902, "volume": 3783461.0}, {"date": "2019-07-08", "close": 52.6419, "volume": 6017891.0}, {"date": "2019-07-09", "close": 52.8999, "volume": 4431970.0}, {"date": "2019-07-10", "close": 52.6419, "volume": 4887710.0}, {"date": "2019-07-11", "close": 52.1774, "volume": 4208756.0}, {"date": "2019-07-12", "close": 53.5193, "volume": 4899435.0}, {"date": "2019-07-15", "close": 53.0032, "volume": 5261883.0}, {"date": "2019-07-16", "close": 53.5709, "volume": 4941644.0}, {"date": "2019-07-17", "close": 51.5065, "volume": 6710370.0}, {"date": "2019-07-18", "close": 51.9194, "volume": 5644808.0}, {"date": "2019-07-19", "close": 51.8161, "volume": 4331740.0}, {"date": "2019-07-22", "close": 52.6935, "volume": 5416628.0}, {"date": "2019-07-23", "close": 54.9643, "volume": 9287291.0}, {"date": "2019-07-24", "close": 55.1192, "volume": 5612189.0}, {"date": "2019-07-25", "close": 53.8289, "volume": 5765131.0}, {"date": "2019-07-26", "close": 54.2418, "volume": 3376981.0}, {"date": "2019-07-29", "close": 53.5709, "volume": 4671171.0}, {"date": "2019-07-30", "close": 54.2934, "volume": 5664309.0}, {"date": "2019-07-31", "close": 53.9321, "volume": 21559263.0}, {"date": "2019-08-01", "close": 52.0226, "volume": 10990211.0}, {"date": "2019-08-02", "close": 51.6097, "volume": 8037049.0}, {"date": "2019-08-05", "close": 49.855, "volume": 8780399.0}, {"date": "2019-08-06", "close": 49.3905, "volume": 8299726.0}, {"date": "2019-08-07", "close": 48.8228, "volume": 9598795.0}, {"date": "2019-08-08", "close": 48.9776, "volume": 6175826.0}, {"date": "2019-08-09", "close": 47.2229, "volume": 9590103.0}, {"date": "2019-08-12", "close": 46.7068, "volume": 8196868.0}, {"date": "2019-08-13", "close": 48.2551, "volume": 9271570.0}, {"date": "2019-08-14", "close": 46.6036, "volume": 11149329.0}, {"date": "2019-08-15", "close": 41.3394, "volume": 50131088.0}, {"date": "2019-08-16", "close": 45.3649, "volume": 31110450.0}, {"date": "2019-08-19", "close": 44.7456, "volume": 13954700.0}, {"date": "2019-08-20", "close": 43.2489, "volume": 12793475.0}, {"date": "2019-08-21", "close": 42.1135, "volume": 10663135.0}, {"date": "2019-08-22", "close": 42.2683, "volume": 8521733.0}, {"date": "2019-08-23", "close": 41.1329, "volume": 16080388.0}, {"date": "2019-08-26", "close": 41.5458, "volume": 7250156.0}, {"date": "2019-08-27", "close": 40.9265, "volume": 8266115.0}, {"date": "2019-08-28", "close": 40.9781, "volume": 7212940.0}, {"date": "2019-08-29", "close": 41.8555, "volume": 7346234.0}, {"date": "2019-08-30", "close": 42.578, "volume": 5920289.0}, {"date": "2019-09-03", "close": 42.9909, "volume": 8457361.0}, {"date": "2019-09-04", "close": 45.4165, "volume": 11708413.0}, {"date": "2019-09-05", "close": 45.4681, "volume": 10869944.0}, {"date": "2019-09-06", "close": 44.952, "volume": 5355769.0}, {"date": "2019-09-09", "close": 46.2423, "volume": 6245069.0}, {"date": "2019-09-10", "close": 47.1713, "volume": 7827151.0}, {"date": "2019-09-11", "close": 48.3067, "volume": 7136869.0}, {"date": "2019-09-12", "close": 47.7906, "volume": 8514394.0}, {"date": "2019-09-13", "close": 48.2035, "volume": 5698681.0}, {"date": "2019-09-16", "close": 48.4099, "volume": 5718544.0}, {"date": "2019-09-17", "close": 48.3067, "volume": 4763285.0}, {"date": "2019-09-18", "close": 48.4099, "volume": 5076423.0}, {"date": "2019-09-19", "close": 48.6163, "volume": 4265948.0}, {"date": "2019-09-20", "close": 48.3583, "volume": 7282101.0}, {"date": "2019-09-23", "close": 48.2035, "volume": 4257345.0}, {"date": "2019-09-24", "close": 46.2939, "volume": 6734926.0}, {"date": "2019-09-25", "close": 47.2745, "volume": 5498044.0}, {"date": "2019-09-26", "close": 46.5519, "volume": 4701725.0}, {"date": "2019-09-27", "close": 46.6552, "volume": 3815151.0}, {"date": "2019-09-30", "close": 46.1391, "volume": 4419605.0}, {"date": "2019-10-01", "close": 44.436, "volume": 8619199.0}, {"date": "2019-10-02", "close": 43.9199, "volume": 5956134.0}, {"date": "2019-10-03", "close": 44.952, "volume": 7370055.0}, {"date": "2019-10-04", "close": 44.2295, "volume": 6564740.0}, {"date": "2019-10-07", "close": 44.1779, "volume": 4062563.0}, {"date": "2019-10-08", "close": 42.7328, "volume": 5724489.0}, {"date": "2019-10-09", "close": 43.0941, "volume": 4150268.0}, {"date": "2019-10-10", "close": 43.6102, "volume": 4219904.0}, {"date": "2019-10-11", "close": 45.4165, "volume": 7041905.0}, {"date": "2019-10-14", "close": 45.0037, "volume": 4282664.0}, {"date": "2019-10-15", "close": 45.881, "volume": 4922430.0}, {"date": "2019-10-16", "close": 45.9326, "volume": 7269391.0}, {"date": "2019-10-17", "close": 46.6552, "volume": 4163709.0}, {"date": "2019-10-18", "close": 46.2423, "volume": 4876973.0}, {"date": "2019-10-21", "close": 45.3649, "volume": 7973981.0}, {"date": "2019-10-22", "close": 46.7584, "volume": 7521465.0}, {"date": "2019-10-23", "close": 47.1713, "volume": 5957650.0}, {"date": "2019-10-24", "close": 46.1907, "volume": 4628093.0}, {"date": "2019-10-25", "close": 46.4487, "volume": 5269956.0}, {"date": "2019-10-28", "close": 46.81, "volume": 3969366.0}, {"date": "2019-10-29", "close": 46.81, "volume": 5719869.0}, {"date": "2019-10-30", "close": 52.1774, "volume": 26992925.0}, {"date": "2019-10-31", "close": 51.5065, "volume": 10829234.0}, {"date": "2019-11-01", "close": 53.5709, "volume": 10256664.0}, {"date": "2019-11-04", "close": 56.4094, "volume": 12222505.0}, {"date": "2019-11-05", "close": 56.6158, "volume": 8922718.0}, {"date": "2019-11-06", "close": 56.8739, "volume": 9750290.0}, {"date": "2019-11-07", "close": 58.2674, "volume": 8885286.0}, {"date": "2019-11-08", "close": 59.4544, "volume": 7817880.0}, {"date": "2019-11-11", "close": 58.577, "volume": 5699266.0}, {"date": "2019-11-12", "close": 58.9383, "volume": 6117868.0}, {"date": "2019-11-13", "close": 58.2674, "volume": 6789621.0}, {"date": "2019-11-14", "close": 58.2674, "volume": 3855381.0}, {"date": "2019-11-15", "close": 59.4544, "volume": 4781061.0}, {"date": "2019-11-18", "close": 59.0415, "volume": 6373776.0}, {"date": "2019-11-19", "close": 59.3512, "volume": 5854648.0}, {"date": "2019-11-20", "close": 58.7834, "volume": 5837944.0}, {"date": "2019-11-21", "close": 59.506, "volume": 5211095.0}, {"date": "2019-11-22", "close": 59.6092, "volume": 4810231.0}, {"date": "2019-11-25", "close": 59.764, "volume": 7089753.0}, {"date": "2019-11-26", "close": 58.577, "volume": 8028128.0}, {"date": "2019-11-27", "close": 58.2674, "volume": 5688516.0}, {"date": "2019-11-29", "close": 58.1641, "volume": 2842406.0}, {"date": "2019-12-02", "close": 57.5964, "volume": 8595826.0}, {"date": "2019-12-03", "close": 56.7191, "volume": 8251411.0}, {"date": "2019-12-04", "close": 56.2546, "volume": 5473701.0}, {"date": "2019-12-05", "close": 55.6869, "volume": 5911245.0}, {"date": "2019-12-06", "close": 57.2868, "volume": 6325719.0}, {"date": "2019-12-09", "close": 56.7191, "volume": 3561796.0}, {"date": "2019-12-10", "close": 56.8223, "volume": 3098058.0}, {"date": "2019-12-11", "close": 56.6158, "volume": 4605705.0}, {"date": "2019-12-12", "close": 59.0415, "volume": 12491630.0}, {"date": "2019-12-13", "close": 58.5254, "volume": 6600705.0}, {"date": "2019-12-16", "close": 57.648, "volume": 6943525.0}, {"date": "2019-12-17", "close": 57.2868, "volume": 5222494.0}, {"date": "2019-12-18", "close": 56.5642, "volume": 9432058.0}, {"date": "2019-12-19", "close": 56.9771, "volume": 5664250.0}, {"date": "2019-12-20", "close": 56.9255, "volume": 9206140.0}, {"date": "2019-12-23", "close": 57.5964, "volume": 5504510.0}, {"date": "2019-12-24", "close": 57.7513, "volume": 2596120.0}, {"date": "2019-12-26", "close": 57.9577, "volume": 3798015.0}, {"date": "2019-12-27", "close": 57.6996, "volume": 3751236.0}, {"date": "2019-12-30", "close": 57.1835, "volume": 6019241.0}, {"date": "2019-12-31", "close": 57.5964, "volume": 7083245.0}, {"date": "2020-01-02", "close": 61.5704, "volume": 10941736.0}, {"date": "2020-01-03", "close": 61.7768, "volume": 10739649.0}, {"date": "2020-01-06", "close": 62.6542, "volume": 13996425.0}, {"date": "2020-01-07", "close": 62.1897, "volume": 8882023.0}, {"date": "2020-01-08", "close": 61.622, "volume": 6934100.0}, {"date": "2020-01-09", "close": 61.4672, "volume": 4923548.0}, {"date": "2020-01-10", "close": 60.2285, "volume": 7334001.0}, {"date": "2020-01-13", "close": 62.551, "volume": 8276205.0}, {"date": "2020-01-14", "close": 62.0865, "volume": 5634155.0}, {"date": "2020-01-15", "close": 61.2607, "volume": 5756379.0}, {"date": "2020-01-16", "close": 61.1059, "volume": 4584199.0}, {"date": "2020-01-17", "close": 60.9511, "volume": 5822591.0}, {"date": "2020-01-21", "close": 60.1769, "volume": 5467274.0}, {"date": "2020-01-22", "close": 58.6802, "volume": 7743479.0}, {"date": "2020-01-23", "close": 60.7446, "volume": 9145361.0}, {"date": "2020-01-24", "close": 60.435, "volume": 7421971.0}, {"date": "2020-01-27", "close": 59.0415, "volume": 5982821.0}, {"date": "2020-01-28", "close": 60.5382, "volume": 7866076.0}, {"date": "2020-01-29", "close": 66.783, "volume": 27601888.0}, {"date": "2020-01-30", "close": 65.6991, "volume": 11933664.0}, {"date": "2020-01-31", "close": 64.2541, "volume": 9748000.0}, {"date": "2020-02-03", "close": 63.2735, "volume": 6299909.0}, {"date": "2020-02-04", "close": 64.925, "volume": 5548151.0}, {"date": "2020-02-05", "close": 66.3701, "volume": 6259244.0}, {"date": "2020-02-06", "close": 66.8346, "volume": 7951735.0}, {"date": "2020-02-07", "close": 66.2152, "volume": 8329579.0}, {"date": "2020-02-10", "close": 66.6281, "volume": 4186938.0}, {"date": "2020-02-11", "close": 66.3185, "volume": 5110288.0}, {"date": "2020-02-12", "close": 67.9184, "volume": 8214110.0}, {"date": "2020-02-13", "close": 66.783, "volume": 6376543.0}, {"date": "2020-02-14", "close": 66.2152, "volume": 4620889.0}, {"date": "2020-02-18", "close": 65.8024, "volume": 5502895.0}, {"date": "2020-02-19", "close": 65.0798, "volume": 6859784.0}, {"date": "2020-02-20", "close": 64.667, "volume": 4945240.0}, {"date": "2020-02-21", "close": 63.2219, "volume": 5365156.0}, {"date": "2020-02-24", "close": 61.2091, "volume": 8872251.0}, {"date": "2020-02-25", "close": 58.4222, "volume": 10135926.0}, {"date": "2020-02-26", "close": 56.5126, "volume": 11646423.0}, {"date": "2020-02-27", "close": 53.6225, "volume": 11781311.0}, {"date": "2020-02-28", "close": 56.1514, "volume": 18921650.0}, {"date": "2020-03-02", "close": 57.8545, "volume": 15600275.0}, {"date": "2020-03-03", "close": 56.1514, "volume": 13656150.0}, {"date": "2020-03-04", "close": 56.5126, "volume": 10382886.0}, {"date": "2020-03-05", "close": 52.0226, "volume": 13510900.0}, {"date": "2020-03-06", "close": 48.5131, "volume": 18557938.0}, {"date": "2020-03-09", "close": 42.3716, "volume": 15300088.0}, {"date": "2020-03-10", "close": 45.6746, "volume": 12367361.0}, {"date": "2020-03-11", "close": 42.3716, "volume": 12942550.0}, {"date": "2020-03-12", "close": 37.3138, "volume": 19677013.0}, {"date": "2020-03-13", "close": 40.5136, "volume": 13768075.0}, {"date": "2020-03-16", "close": 34.3721, "volume": 14488838.0}, {"date": "2020-03-17", "close": 36.5397, "volume": 15028250.0}, {"date": "2020-03-18", "close": 34.0624, "volume": 17365875.0}, {"date": "2020-03-19", "close": 33.4431, "volume": 12374218.0}, {"date": "2020-03-20", "close": 33.6495, "volume": 15766088.0}, {"date": "2020-03-23", "close": 31.5335, "volume": 13203888.0}, {"date": "2020-03-24", "close": 36.1784, "volume": 14936725.0}, {"date": "2020-03-25", "close": 39.0169, "volume": 17235813.0}, {"date": "2020-03-26", "close": 41.9071, "volume": 15409825.0}, {"date": "2020-03-27", "close": 39.3266, "volume": 11662378.0}, {"date": "2020-03-30", "close": 40.7201, "volume": 10856273.0}, {"date": "2020-03-31", "close": 40.9781, "volume": 15143738.0}, {"date": "2020-04-01", "close": 36.3332, "volume": 12444610.0}, {"date": "2020-04-02", "close": 35.6107, "volume": 12187298.0}, {"date": "2020-04-03", "close": 34.7333, "volume": 12225408.0}, {"date": "2020-04-06", "close": 37.3138, "volume": 12256079.0}, {"date": "2020-04-07", "close": 36.2816, "volume": 12010973.0}, {"date": "2020-04-08", "close": 37.6751, "volume": 11581339.0}, {"date": "2020-04-09", "close": 36.8493, "volume": 16045225.0}, {"date": "2020-04-13", "close": 36.23, "volume": 11759311.0}, {"date": "2020-04-14", "close": 35.7655, "volume": 13383400.0}, {"date": "2020-04-15", "close": 33.5463, "volume": 17277600.0}, {"date": "2020-04-16", "close": 32.2045, "volume": 20709775.0}, {"date": "2020-04-17", "close": 35.301, "volume": 20738475.0}, {"date": "2020-04-20", "close": 33.5979, "volume": 12461451.0}, {"date": "2020-04-21", "close": 33.4431, "volume": 9681633.0}, {"date": "2020-04-22", "close": 33.185, "volume": 9605513.0}, {"date": "2020-04-23", "close": 33.6495, "volume": 10349514.0}, {"date": "2020-04-24", "close": 32.3077, "volume": 19497100.0}, {"date": "2020-04-27", "close": 33.185, "volume": 13379775.0}, {"date": "2020-04-28", "close": 35.0946, "volume": 17583575.0}, {"date": "2020-04-29", "close": 33.9592, "volume": 28153500.0}, {"date": "2020-04-30", "close": 35.0946, "volume": 21963888.0}, {"date": "2020-05-01", "close": 33.5463, "volume": 15047063.0}, {"date": "2020-05-04", "close": 32.0496, "volume": 17106550.0}, {"date": "2020-05-05", "close": 31.998, "volume": 14624813.0}, {"date": "2020-05-06", "close": 30.8626, "volume": 14656700.0}, {"date": "2020-05-07", "close": 31.5335, "volume": 12582913.0}, {"date": "2020-05-08", "close": 32.4625, "volume": 11741821.0}, {"date": "2020-05-11", "close": 31.9464, "volume": 8980374.0}, {"date": "2020-05-12", "close": 30.9658, "volume": 11956519.0}, {"date": "2020-05-13", "close": 29.882, "volume": 29468163.0}, {"date": "2020-05-14", "close": 29.4175, "volume": 17525675.0}, {"date": "2020-05-15", "close": 28.3337, "volume": 16060775.0}, {"date": "2020-05-18", "close": 32.3593, "volume": 31909838.0}, {"date": "2020-05-19", "close": 32.0496, "volume": 13560638.0}, {"date": "2020-05-20", "close": 33.1334, "volume": 11410921.0}, {"date": "2020-05-21", "close": 33.4431, "volume": 12352640.0}, {"date": "2020-05-22", "close": 33.0818, "volume": 8698270.0}, {"date": "2020-05-26", "close": 35.0946, "volume": 16188838.0}, {"date": "2020-05-27", "close": 37.6235, "volume": 18468863.0}, {"date": "2020-05-28", "close": 34.9914, "volume": 17363938.0}, {"date": "2020-05-29", "close": 33.9076, "volume": 16175550.0}, {"date": "2020-06-01", "close": 34.8882, "volume": 9421301.0}, {"date": "2020-06-02", "close": 36.3848, "volume": 14196925.0}, {"date": "2020-06-03", "close": 37.9847, "volume": 15352438.0}, {"date": "2020-06-04", "close": 39.9459, "volume": 15649238.0}, {"date": "2020-06-05", "close": 40.6684, "volume": 20976450.0}, {"date": "2020-06-08", "close": 43.6618, "volume": 19807388.0}, {"date": "2020-06-09", "close": 41.391, "volume": 14705650.0}, {"date": "2020-06-10", "close": 39.275, "volume": 14619275.0}, {"date": "2020-06-11", "close": 35.8687, "volume": 15562863.0}, {"date": "2020-06-12", "close": 37.417, "volume": 12623213.0}, {"date": "2020-06-15", "close": 37.3654, "volume": 12770475.0}, {"date": "2020-06-16", "close": 38.5524, "volume": 12270174.0}, {"date": "2020-06-17", "close": 37.3654, "volume": 9401413.0}, {"date": "2020-06-18", "close": 37.5719, "volume": 9799780.0}, {"date": "2020-06-19", "close": 36.9009, "volume": 11084941.0}, {"date": "2020-06-22", "close": 36.3332, "volume": 9786206.0}, {"date": "2020-06-23", "close": 36.1268, "volume": 10072989.0}, {"date": "2020-06-24", "close": 33.7011, "volume": 18083250.0}, {"date": "2020-06-25", "close": 34.4753, "volume": 9243324.0}, {"date": "2020-06-26", "close": 33.4431, "volume": 11176196.0}, {"date": "2020-06-29", "close": 35.0946, "volume": 9409663.0}, {"date": "2020-06-30", "close": 35.2494, "volume": 8689640.0}, {"date": "2020-07-01", "close": 34.7849, "volume": 15078850.0}, {"date": "2020-07-02", "close": 35.1978, "volume": 9268980.0}, {"date": "2020-07-06", "close": 36.1268, "volume": 9428675.0}, {"date": "2020-07-07", "close": 34.8882, "volume": 7804213.0}, {"date": "2020-07-08", "close": 35.4043, "volume": 8054906.0}, {"date": "2020-07-09", "close": 33.9592, "volume": 9343501.0}, {"date": "2020-07-10", "close": 34.5269, "volume": 7927919.0}, {"date": "2020-07-13", "close": 34.5785, "volume": 8561554.0}, {"date": "2020-07-14", "close": 35.5075, "volume": 8688651.0}, {"date": "2020-07-15", "close": 36.8493, "volume": 11228391.0}, {"date": "2020-07-16", "close": 36.3848, "volume": 6543161.0}, {"date": "2020-07-17", "close": 36.4881, "volume": 7504669.0}, {"date": "2020-07-20", "close": 35.4559, "volume": 6133205.0}, {"date": "2020-07-21", "close": 36.3332, "volume": 8739240.0}, {"date": "2020-07-22", "close": 36.4364, "volume": 8188533.0}, {"date": "2020-07-23", "close": 36.3332, "volume": 8578564.0}, {"date": "2020-07-24", "close": 35.4043, "volume": 8181183.0}, {"date": "2020-07-27", "close": 34.6301, "volume": 8837998.0}, {"date": "2020-07-28", "close": 35.5591, "volume": 9504206.0}, {"date": "2020-07-29", "close": 34.0108, "volume": 18555300.0}, {"date": "2020-07-30", "close": 32.3077, "volume": 15940863.0}, {"date": "2020-07-31", "close": 31.3271, "volume": 17841463.0}, {"date": "2020-08-03", "close": 31.5335, "volume": 11221183.0}, {"date": "2020-08-04", "close": 31.6884, "volume": 8880220.0}, {"date": "2020-08-05", "close": 33.0302, "volume": 13326588.0}, {"date": "2020-08-06", "close": 32.6689, "volume": 8739460.0}, {"date": "2020-08-07", "close": 33.0302, "volume": 10383109.0}, {"date": "2020-08-10", "close": 34.4237, "volume": 11793128.0}, {"date": "2020-08-11", "close": 34.7333, "volume": 11642689.0}, {"date": "2020-08-12", "close": 34.6817, "volume": 8773309.0}, {"date": "2020-08-13", "close": 34.0624, "volume": 6678565.0}, {"date": "2020-08-14", "close": 34.3721, "volume": 6299649.0}, {"date": "2020-08-17", "close": 33.3915, "volume": 7378679.0}, {"date": "2020-08-18", "close": 33.2366, "volume": 5335755.0}, {"date": "2020-08-19", "close": 32.927, "volume": 6795244.0}, {"date": "2020-08-20", "close": 32.3593, "volume": 7970495.0}, {"date": "2020-08-21", "close": 32.5657, "volume": 7481433.0}, {"date": "2020-08-24", "close": 34.2172, "volume": 12848175.0}, {"date": "2020-08-25", "close": 34.0108, "volume": 8681139.0}, {"date": "2020-08-26", "close": 33.4431, "volume": 7162999.0}, {"date": "2020-08-27", "close": 33.4431, "volume": 9173490.0}, {"date": "2020-08-28", "close": 34.114, "volume": 7395208.0}, {"date": "2020-08-31", "close": 32.7205, "volume": 17734125.0}, {"date": "2020-09-01", "close": 31.9464, "volume": 11662108.0}, {"date": "2020-09-02", "close": 33.2366, "volume": 10477076.0}, {"date": "2020-09-03", "close": 32.6173, "volume": 11765615.0}, {"date": "2020-09-04", "close": 33.1334, "volume": 11209484.0}, {"date": "2020-09-08", "close": 31.6884, "volume": 15080750.0}, {"date": "2020-09-09", "close": 31.7916, "volume": 13630538.0}, {"date": "2020-09-10", "close": 30.9658, "volume": 12165605.0}, {"date": "2020-09-11", "close": 30.7078, "volume": 8989824.0}, {"date": "2020-09-14", "close": 31.74, "volume": 9250258.0}, {"date": "2020-09-15", "close": 31.4819, "volume": 10793849.0}, {"date": "2020-09-16", "close": 34.8365, "volume": 32330900.0}, {"date": "2020-09-17", "close": 36.3848, "volume": 32630038.0}, {"date": "2020-09-18", "close": 35.5075, "volume": 18160100.0}, {"date": "2020-09-21", "close": 32.7722, "volume": 20342450.0}, {"date": "2020-09-22", "close": 32.2561, "volume": 17612625.0}, {"date": "2020-09-23", "close": 31.5335, "volume": 11080594.0}, {"date": "2020-09-24", "close": 31.2755, "volume": 11933719.0}, {"date": "2020-09-25", "close": 31.5335, "volume": 9972331.0}, {"date": "2020-09-28", "close": 31.998, "volume": 10411601.0}, {"date": "2020-09-29", "close": 31.5851, "volume": 9258224.0}, {"date": "2020-09-30", "close": 32.1528, "volume": 12097695.0}, {"date": "2020-10-01", "close": 32.2045, "volume": 9896950.0}, {"date": "2020-10-02", "close": 32.9786, "volume": 11259546.0}, {"date": "2020-10-05", "close": 33.0818, "volume": 7285448.0}, {"date": "2020-10-06", "close": 31.8432, "volume": 21258275.0}, {"date": "2020-10-07", "close": 32.5657, "volume": 10410764.0}, {"date": "2020-10-08", "close": 34.3204, "volume": 12895913.0}, {"date": "2020-10-09", "close": 35.301, "volume": 21438438.0}, {"date": "2020-10-12", "close": 35.2494, "volume": 11129554.0}, {"date": "2020-10-13", "close": 34.6817, "volume": 9410950.0}, {"date": "2020-10-14", "close": 35.1978, "volume": 12259529.0}, {"date": "2020-10-15", "close": 35.4559, "volume": 11156586.0}, {"date": "2020-10-16", "close": 37.6235, "volume": 21143413.0}, {"date": "2020-10-19", "close": 37.6235, "volume": 16354638.0}, {"date": "2020-10-20", "close": 37.8815, "volume": 12302513.0}, {"date": "2020-10-21", "close": 37.7783, "volume": 9226389.0}, {"date": "2020-10-22", "close": 39.8427, "volume": 11970856.0}, {"date": "2020-10-23", "close": 39.3782, "volume": 16570400.0}, {"date": "2020-10-26", "close": 38.088, "volume": 13031800.0}, {"date": "2020-10-27", "close": 36.6429, "volume": 12271255.0}, {"date": "2020-10-28", "close": 38.2944, "volume": 31686763.0}, {"date": "2020-10-29", "close": 38.0363, "volume": 15412250.0}, {"date": "2020-10-30", "close": 38.2944, "volume": 12810075.0}, {"date": "2020-11-02", "close": 38.8105, "volume": 13609788.0}, {"date": "2020-11-03", "close": 40.5136, "volume": 12234066.0}, {"date": "2020-11-04", "close": 40.5136, "volume": 15865638.0}, {"date": "2020-11-05", "close": 41.2361, "volume": 10725850.0}, {"date": "2020-11-06", "close": 41.7522, "volume": 10515686.0}, {"date": "2020-11-09", "close": 45.0037, "volume": 24160338.0}, {"date": "2020-11-10", "close": 46.3455, "volume": 20591700.0}, {"date": "2020-11-11", "close": 45.881, "volume": 10929996.0}, {"date": "2020-11-12", "close": 45.2101, "volume": 9952310.0}, {"date": "2020-11-13", "close": 47.739, "volume": 16269838.0}, {"date": "2020-11-16", "close": 49.3905, "volume": 14846500.0}, {"date": "2020-11-17", "close": 49.9582, "volume": 11293578.0}, {"date": "2020-11-18", "close": 50.2162, "volume": 18608225.0}, {"date": "2020-11-19", "close": 49.855, "volume": 10897189.0}, {"date": "2020-11-20", "close": 50.3711, "volume": 10016938.0}, {"date": "2020-11-23", "close": 51.971, "volume": 13524663.0}, {"date": "2020-11-24", "close": 53.9321, "volume": 22036100.0}, {"date": "2020-11-25", "close": 54.1902, "volume": 13734113.0}, {"date": "2020-11-27", "close": 53.6741, "volume": 6769356.0}, {"date": "2020-11-30", "close": 52.5387, "volume": 15638013.0}, {"date": "2020-12-01", "close": 52.3838, "volume": 10863280.0}, {"date": "2020-12-02", "close": 53.8289, "volume": 9654444.0}, {"date": "2020-12-03", "close": 54.7063, "volume": 11431610.0}, {"date": "2020-12-04", "close": 56.1514, "volume": 16877613.0}, {"date": "2020-12-07", "close": 56.0481, "volume": 12175496.0}, {"date": "2020-12-08", "close": 56.5642, "volume": 11672290.0}, {"date": "2020-12-09", "close": 58.7834, "volume": 15766938.0}, {"date": "2020-12-10", "close": 58.4222, "volume": 11958954.0}, {"date": "2020-12-11", "close": 57.5964, "volume": 11122514.0}, {"date": "2020-12-14", "close": 55.8933, "volume": 9914686.0}, {"date": "2020-12-15", "close": 57.3384, "volume": 10843219.0}, {"date": "2020-12-16", "close": 56.4094, "volume": 7351979.0}, {"date": "2020-12-17", "close": 56.1514, "volume": 7805748.0}, {"date": "2020-12-18", "close": 55.7901, "volume": 14344200.0}, {"date": "2020-12-21", "close": 55.5836, "volume": 10727340.0}, {"date": "2020-12-22", "close": 54.7579, "volume": 11140545.0}, {"date": "2020-12-23", "close": 56.0481, "volume": 7563066.0}, {"date": "2020-12-24", "close": 54.9643, "volume": 3756208.0}, {"date": "2020-12-28", "close": 54.9127, "volume": 6724585.0}, {"date": "2020-12-29", "close": 54.4998, "volume": 6629490.0}, {"date": "2020-12-30", "close": 55.274, "volume": 6327625.0}, {"date": "2020-12-31", "close": 55.7385, "volume": 5962791.0}, {"date": "2021-01-04", "close": 54.0354, "volume": 9993686.0}, {"date": "2021-01-05", "close": 55.5836, "volume": 10462538.0}, {"date": "2021-01-06", "close": 58.6286, "volume": 16448075.0}, {"date": "2021-01-07", "close": 58.1641, "volume": 9411225.0}, {"date": "2021-01-08", "close": 58.5254, "volume": 9089961.0}, {"date": "2021-01-11", "close": 59.0931, "volume": 8424610.0}, {"date": "2021-01-12", "close": 60.7962, "volume": 11429911.0}, {"date": "2021-01-13", "close": 59.7124, "volume": 6714195.0}, {"date": "2021-01-14", "close": 60.1769, "volume": 7401183.0}, {"date": "2021-01-15", "close": 58.4738, "volume": 9201193.0}, {"date": "2021-01-19", "close": 58.9899, "volume": 7937426.0}, {"date": "2021-01-20", "close": 58.7834, "volume": 7376991.0}, {"date": "2021-01-21", "close": 57.1319, "volume": 8217769.0}, {"date": "2021-01-22", "close": 57.3384, "volume": 6614930.0}, {"date": "2021-01-25", "close": 56.7191, "volume": 11502619.0}, {"date": "2021-01-26", "close": 58.2674, "volume": 26475425.0}, {"date": "2021-01-27", "close": 58.7318, "volume": 18679988.0}, {"date": "2021-01-28", "close": 57.2352, "volume": 11762414.0}, {"date": "2021-01-29", "close": 55.1192, "volume": 13657350.0}, {"date": "2021-02-01", "close": 55.4288, "volume": 8335726.0}, {"date": "2021-02-02", "close": 58.0093, "volume": 10558231.0}, {"date": "2021-02-03", "close": 57.8029, "volume": 6776854.0}, {"date": "2021-02-04", "close": 59.0931, "volume": 8345969.0}, {"date": "2021-02-05", "close": 58.8351, "volume": 6477298.0}, {"date": "2021-02-08", "close": 59.9189, "volume": 5306814.0}, {"date": "2021-02-09", "close": 59.5576, "volume": 6592281.0}, {"date": "2021-02-10", "close": 58.8351, "volume": 5694991.0}, {"date": "2021-02-11", "close": 59.1447, "volume": 6478650.0}, {"date": "2021-02-12", "close": 60.5382, "volume": 7304958.0}, {"date": "2021-02-16", "close": 61.7768, "volume": 7539000.0}, {"date": "2021-02-17", "close": 61.2091, "volume": 5430363.0}, {"date": "2021-02-18", "close": 60.0221, "volume": 6106824.0}, {"date": "2021-02-19", "close": 62.0349, "volume": 7631125.0}, {"date": "2021-02-22", "close": 64.5121, "volume": 12079535.0}, {"date": "2021-02-23", "close": 64.9766, "volume": 9005313.0}, {"date": "2021-02-24", "close": 67.7119, "volume": 13348875.0}, {"date": "2021-02-25", "close": 65.854, "volume": 11542168.0}, {"date": "2021-02-26", "close": 64.7186, "volume": 11091225.0}, {"date": "2021-03-01", "close": 67.6603, "volume": 9754704.0}, {"date": "2021-03-02", "close": 66.9894, "volume": 9650679.0}, {"date": "2021-03-03", "close": 69.3634, "volume": 14696538.0}, {"date": "2021-03-04", "close": 70.0344, "volume": 20820213.0}, {"date": "2021-03-05", "close": 70.1892, "volume": 13121938.0}, {"date": "2021-03-08", "close": 73.1309, "volume": 17964700.0}, {"date": "2021-03-09", "close": 72.2536, "volume": 14308463.0}, {"date": "2021-03-10", "close": 68.3829, "volume": 27528800.0}, {"date": "2021-03-11", "close": 63.3251, "volume": 38225663.0}, {"date": "2021-03-12", "close": 64.925, "volume": 16818988.0}, {"date": "2021-03-15", "close": 68.8989, "volume": 13954413.0}, {"date": "2021-03-16", "close": 67.8668, "volume": 9307029.0}, {"date": "2021-03-17", "close": 70.2408, "volume": 9903389.0}, {"date": "2021-03-18", "close": 68.3829, "volume": 7970138.0}, {"date": "2021-03-19", "close": 68.228, "volume": 8559004.0}, {"date": "2021-03-22", "close": 67.7635, "volume": 6598634.0}, {"date": "2021-03-23", "close": 65.3379, "volume": 8206894.0}, {"date": "2021-03-24", "close": 64.5121, "volume": 7759188.0}, {"date": "2021-03-25", "close": 66.3185, "volume": 9173993.0}, {"date": "2021-03-26", "close": 67.041, "volume": 7565583.0}, {"date": "2021-03-29", "close": 66.8346, "volume": 6720366.0}, {"date": "2021-03-30", "close": 68.6409, "volume": 6615631.0}, {"date": "2021-03-31", "close": 67.7635, "volume": 7823255.0}, {"date": "2021-04-01", "close": 68.5377, "volume": 7397978.0}, {"date": "2021-04-05", "close": 69.4667, "volume": 6342365.0}, {"date": "2021-04-06", "close": 69.157, "volume": 5006528.0}, {"date": "2021-04-07", "close": 69.1054, "volume": 5220678.0}, {"date": "2021-04-08", "close": 69.415, "volume": 6864873.0}, {"date": "2021-04-09", "close": 70.1892, "volume": 7905746.0}, {"date": "2021-04-12", "close": 70.1376, "volume": 5259619.0}, {"date": "2021-04-13", "close": 69.3634, "volume": 6402981.0}, {"date": "2021-04-14", "close": 70.6021, "volume": 8079874.0}, {"date": "2021-04-15", "close": 69.9311, "volume": 6360223.0}, {"date": "2021-04-16", "close": 69.1054, "volume": 6253055.0}, {"date": "2021-04-19", "close": 69.4667, "volume": 5609470.0}, {"date": "2021-04-20", "close": 67.4023, "volume": 7682091.0}, {"date": "2021-04-21", "close": 68.8989, "volume": 6201010.0}, {"date": "2021-04-22", "close": 69.2086, "volume": 6575970.0}, {"date": "2021-04-23", "close": 69.9311, "volume": 5895753.0}, {"date": "2021-04-26", "close": 70.0344, "volume": 11722363.0}, {"date": "2021-04-27", "close": 69.6215, "volume": 18721875.0}, {"date": "2021-04-28", "close": 68.1248, "volume": 8261924.0}, {"date": "2021-04-29", "close": 68.1764, "volume": 6894700.0}, {"date": "2021-04-30", "close": 67.7119, "volume": 6237443.0}, {"date": "2021-05-03", "close": 69.415, "volume": 7934061.0}, {"date": "2021-05-04", "close": 67.7119, "volume": 9692273.0}, {"date": "2021-05-05", "close": 68.1764, "volume": 4431048.0}, {"date": "2021-05-06", "close": 68.1764, "volume": 7847154.0}, {"date": "2021-05-07", "close": 68.6409, "volume": 6735084.0}, {"date": "2021-05-10", "close": 68.8989, "volume": 8195256.0}, {"date": "2021-05-11", "close": 67.5571, "volume": 8501530.0}, {"date": "2021-05-12", "close": 66.1636, "volume": 8856213.0}, {"date": "2021-05-13", "close": 66.9378, "volume": 8197854.0}, {"date": "2021-05-14", "close": 68.4345, "volume": 6334675.0}, {"date": "2021-05-17", "close": 67.8668, "volume": 9537731.0}, {"date": "2021-05-18", "close": 66.9378, "volume": 6115793.0}, {"date": "2021-05-19", "close": 67.5571, "volume": 7427025.0}, {"date": "2021-05-20", "close": 67.4023, "volume": 5809333.0}, {"date": "2021-05-21", "close": 68.2796, "volume": 6665009.0}, {"date": "2021-05-24", "close": 68.0216, "volume": 4876594.0}, {"date": "2021-05-25", "close": 67.7119, "volume": 5916213.0}, {"date": "2021-05-26", "close": 69.157, "volume": 7533709.0}, {"date": "2021-05-27", "close": 74.0599, "volume": 23073575.0}, {"date": "2021-05-28", "close": 72.5632, "volume": 9071486.0}, {"date": "2021-06-01", "close": 73.0277, "volume": 6284615.0}, {"date": "2021-06-02", "close": 72.7181, "volume": 4992106.0}, {"date": "2021-06-03", "close": 72.7181, "volume": 7895478.0}, {"date": "2021-06-04", "close": 72.0471, "volume": 8008895.0}, {"date": "2021-06-07", "close": 71.7891, "volume": 4668638.0}, {"date": "2021-06-08", "close": 71.7375, "volume": 5515246.0}, {"date": "2021-06-09", "close": 70.8601, "volume": 6970965.0}, {"date": "2021-06-10", "close": 70.344, "volume": 6229850.0}, {"date": "2021-06-11", "close": 70.6537, "volume": 5295661.0}, {"date": "2021-06-14", "close": 69.5183, "volume": 5678223.0}, {"date": "2021-06-15", "close": 69.8795, "volume": 4753236.0}, {"date": "2021-06-16", "close": 69.3634, "volume": 8766406.0}, {"date": "2021-06-17", "close": 67.0926, "volume": 9626679.0}, {"date": "2021-06-18", "close": 65.9572, "volume": 10258084.0}, {"date": "2021-06-21", "close": 68.0732, "volume": 6744261.0}, {"date": "2021-06-22", "close": 67.2474, "volume": 4783573.0}, {"date": "2021-06-23", "close": 66.8346, "volume": 5459693.0}, {"date": "2021-06-24", "close": 67.8668, "volume": 5977556.0}, {"date": "2021-06-25", "close": 67.9184, "volume": 4264449.0}, {"date": "2021-06-28", "close": 66.5249, "volume": 7723448.0}, {"date": "2021-06-29", "close": 67.5571, "volume": 8649645.0}, {"date": "2021-06-30", "close": 69.4667, "volume": 8568975.0}, {"date": "2021-07-01", "close": 69.5699, "volume": 5836633.0}, {"date": "2021-07-02", "close": 68.9506, "volume": 4149986.0}, {"date": "2021-07-06", "close": 66.6797, "volume": 8829845.0}, {"date": "2021-07-07", "close": 66.9894, "volume": 7632564.0}, {"date": "2021-07-08", "close": 66.4217, "volume": 6727848.0}, {"date": "2021-07-09", "close": 67.9184, "volume": 5165288.0}, {"date": "2021-07-12", "close": 67.6603, "volume": 6969833.0}, {"date": "2021-07-13", "close": 66.5249, "volume": 4926444.0}, {"date": "2021-07-14", "close": 66.112, "volume": 5588733.0}, {"date": "2021-07-15", "close": 65.854, "volume": 6423854.0}, {"date": "2021-07-16", "close": 64.7702, "volume": 5695470.0}, {"date": "2021-07-19", "close": 61.9316, "volume": 12362151.0}, {"date": "2021-07-20", "close": 65.5443, "volume": 9390364.0}, {"date": "2021-07-21", "close": 67.5055, "volume": 8440719.0}, {"date": "2021-07-22", "close": 65.5443, "volume": 5427873.0}, {"date": "2021-07-23", "close": 65.5959, "volume": 4722409.0}, {"date": "2021-07-26", "close": 66.6797, "volume": 6728613.0}, {"date": "2021-07-27", "close": 67.5055, "volume": 14930538.0}, {"date": "2021-07-28", "close": 67.7635, "volume": 8571033.0}, {"date": "2021-07-29", "close": 68.5893, "volume": 6784558.0}, {"date": "2021-07-30", "close": 66.8346, "volume": 1250000.0}, {"date": "2021-08-02", "close": 64.8992, "volume": 24885500.0}, {"date": "2021-08-03", "close": 66.4862, "volume": 14440020.0}, {"date": "2021-08-04", "close": 66.3894, "volume": 14144330.0}, {"date": "2021-08-05", "close": 66.4604, "volume": 8130781.0}, {"date": "2021-08-06", "close": 67.4281, "volume": 10988170.0}, {"date": "2021-08-09", "close": 66.9055, "volume": 7954709.0}, {"date": "2021-08-10", "close": 68.4345, "volume": 8056071.0}, {"date": "2021-08-11", "close": 68.4087, "volume": 8305138.0}, {"date": "2021-08-12", "close": 68.7183, "volume": 6400312.0}, {"date": "2021-08-13", "close": 67.6861, "volume": 5619902.0}, {"date": "2021-08-16", "close": 66.6733, "volume": 6919442.0}, {"date": "2021-08-17", "close": 65.5572, "volume": 8177375.0}, {"date": "2021-08-18", "close": 65.4217, "volume": 6496462.0}, {"date": "2021-08-19", "close": 64.1379, "volume": 10805750.0}, {"date": "2021-08-20", "close": 64.5444, "volume": 6356677.0}, {"date": "2021-08-23", "close": 65.1379, "volume": 6007436.0}, {"date": "2021-08-24", "close": 66.6217, "volume": 6857682.0}, {"date": "2021-08-25", "close": 67.5442, "volume": 7867116.0}, {"date": "2021-08-26", "close": 66.6926, "volume": 8166535.0}, {"date": "2021-08-27", "close": 68.4409, "volume": 7770955.0}, {"date": "2021-08-30", "close": 67.8603, "volume": 7145665.0}, {"date": "2021-08-31", "close": 68.0022, "volume": 10990790.0}, {"date": "2021-09-01", "close": 66.8733, "volume": 7968108.0}, {"date": "2021-09-02", "close": 68.5506, "volume": 8494837.0}, {"date": "2021-09-03", "close": 67.5764, "volume": 7617749.0}, {"date": "2021-09-07", "close": 66.6346, "volume": 10991680.0}, {"date": "2021-09-08", "close": 66.1765, "volume": 12001300.0}, {"date": "2021-09-09", "close": 66.6346, "volume": 9386479.0}, {"date": "2021-09-10", "close": 65.8024, "volume": 9563565.0}, {"date": "2021-09-13", "close": 67.3894, "volume": 12484210.0}, {"date": "2021-09-14", "close": 64.7573, "volume": 16022580.0}, {"date": "2021-09-15", "close": 65.9056, "volume": 8103742.0}, {"date": "2021-09-16", "close": 65.3766, "volume": 5981928.0}, {"date": "2021-09-17", "close": 64.8153, "volume": 10721930.0}, {"date": "2021-09-20", "close": 64.3895, "volume": 10103810.0}, {"date": "2021-09-21", "close": 62.4606, "volume": 15788640.0}, {"date": "2021-09-22", "close": 63.5702, "volume": 11216070.0}, {"date": "2021-09-23", "close": 66.4217, "volume": 11601090.0}, {"date": "2021-09-24", "close": 66.9636, "volume": 6559540.0}, {"date": "2021-09-27", "close": 67.9635, "volume": 8081525.0}, {"date": "2021-09-28", "close": 68.2087, "volume": 12551700.0}, {"date": "2021-09-29", "close": 68.5635, "volume": 7399248.0}, {"date": "2021-09-30", "close": 66.4668, "volume": 8946772.0}, {"date": "2021-10-01", "close": 68.2667, "volume": 8094466.0}, {"date": "2021-10-04", "close": 67.6732, "volume": 7656188.0}, {"date": "2021-10-05", "close": 67.6732, "volume": 5737196.0}, {"date": "2021-10-06", "close": 67.3055, "volume": 7013886.0}, {"date": "2021-10-07", "close": 68.0667, "volume": 6656476.0}, {"date": "2021-10-08", "close": 67.5571, "volume": 4273578.0}, {"date": "2021-10-11", "close": 67.1442, "volume": 4121833.0}, {"date": "2021-10-12", "close": 66.2668, "volume": 8549578.0}, {"date": "2021-10-13", "close": 66.0346, "volume": 7519190.0}, {"date": "2021-10-14", "close": 66.2798, "volume": 6140944.0}, {"date": "2021-10-15", "close": 67.3571, "volume": 5650266.0}, {"date": "2021-10-18", "close": 67.17, "volume": 4145535.0}, {"date": "2021-10-19", "close": 67.5635, "volume": 4216374.0}, {"date": "2021-10-20", "close": 68.3828, "volume": 6107906.0}, {"date": "2021-10-21", "close": 66.5443, "volume": 7219593.0}, {"date": "2021-10-22", "close": 67.1249, "volume": 5355045.0}, {"date": "2021-10-25", "close": 67.9313, "volume": 6496185.0}, {"date": "2021-10-26", "close": 69.3118, "volume": 11700980.0}, {"date": "2021-10-27", "close": 66.9958, "volume": 8984276.0}, {"date": "2021-10-28", "close": 67.9055, "volume": 5910758.0}, {"date": "2021-10-29", "close": 67.6539, "volume": 5618692.0}, {"date": "2021-11-01", "close": 68.5312, "volume": 4887068.0}, {"date": "2021-11-02", "close": 68.828, "volume": 4480827.0}, {"date": "2021-11-03", "close": 68.3635, "volume": 4111736.0}, {"date": "2021-11-04", "close": 67.8732, "volume": 4675823.0}, {"date": "2021-11-05", "close": 70.1505, "volume": 7602292.0}, {"date": "2021-11-08", "close": 69.944, "volume": 5174452.0}, {"date": "2021-11-09", "close": 71.7955, "volume": 25123670.0}, {"date": "2021-11-10", "close": 70.2924, "volume": 8692604.0}, {"date": "2021-11-11", "close": 69.028, "volume": 5512827.0}, {"date": "2021-11-12", "close": 69.4086, "volume": 7625770.0}, {"date": "2021-11-15", "close": 68.8151, "volume": 6124929.0}, {"date": "2021-11-16", "close": 66.6733, "volume": 11997730.0}, {"date": "2021-11-17", "close": 65.7959, "volume": 8307608.0}, {"date": "2021-11-18", "close": 64.9444, "volume": 8534271.0}, {"date": "2021-11-19", "close": 64.4863, "volume": 6605069.0}, {"date": "2021-11-22", "close": 65.183, "volume": 6209754.0}, {"date": "2021-11-23", "close": 65.854, "volume": 6012850.0}, {"date": "2021-11-24", "close": 65.9507, "volume": 5572077.0}, {"date": "2021-11-26", "close": 63.1187, "volume": 8607582.0}, {"date": "2021-11-29", "close": 63.4799, "volume": 9776599.0}, {"date": "2021-11-30", "close": 61.2801, "volume": 11409440.0}, {"date": "2021-12-01", "close": 59.9963, "volume": 8664983.0}, {"date": "2021-12-02", "close": 61.4349, "volume": 6094635.0}, {"date": "2021-12-03", "close": 59.8479, "volume": 8082765.0}, {"date": "2021-12-06", "close": 61.9381, "volume": 6679937.0}, {"date": "2021-12-07", "close": 62.9316, "volume": 5049030.0}, {"date": "2021-12-08", "close": 63.4025, "volume": 4756834.0}, {"date": "2021-12-09", "close": 63.1122, "volume": 4066718.0}, {"date": "2021-12-10", "close": 62.5445, "volume": 4276337.0}, {"date": "2021-12-13", "close": 60.0801, "volume": 7378550.0}, {"date": "2021-12-14", "close": 59.4221, "volume": 7260757.0}, {"date": "2021-12-15", "close": 59.4028, "volume": 7694479.0}, {"date": "2021-12-16", "close": 59.6931, "volume": 7127357.0}, {"date": "2021-12-17", "close": 58.9963, "volume": 9069622.0}, {"date": "2021-12-20", "close": 58.048, "volume": 6013175.0}, {"date": "2021-12-21", "close": 60.035, "volume": 7617689.0}, {"date": "2021-12-22", "close": 60.0414, "volume": 4663916.0}, {"date": "2021-12-23", "close": 60.6414, "volume": 3885495.0}, {"date": "2021-12-27", "close": 61.0414, "volume": 3429798.0}, {"date": "2021-12-28", "close": 61.4801, "volume": 4054839.0}, {"date": "2021-12-29", "close": 61.151, "volume": 3490524.0}, {"date": "2021-12-30", "close": 61.093, "volume": 3269019.0}, {"date": "2021-12-31", "close": 60.9446, "volume": 3795703.0}, {"date": "2022-01-03", "close": 62.0865, "volume": 4621178.0}, {"date": "2022-01-04", "close": 64.1057, "volume": 7624083.0}, {"date": "2022-01-05", "close": 64.1057, "volume": 5894662.0}, {"date": "2022-01-06", "close": 64.4799, "volume": 4277011.0}, {"date": "2022-01-07", "close": 65.4153, "volume": 6248430.0}, {"date": "2022-01-10", "close": 64.1379, "volume": 5768666.0}, {"date": "2022-01-11", "close": 65.6669, "volume": 5673887.0}, {"date": "2022-01-12", "close": 65.9572, "volume": 4558453.0}, {"date": "2022-01-13", "close": 66.0991, "volume": 4382511.0}, {"date": "2022-01-14", "close": 66.5507, "volume": 4380309.0}, {"date": "2022-01-18", "close": 66.3765, "volume": 8412995.0}, {"date": "2022-01-19", "close": 64.9121, "volume": 5698958.0}, {"date": "2022-01-20", "close": 63.3832, "volume": 5635453.0}, {"date": "2022-01-21", "close": 62.1252, "volume": 8077410.0}, {"date": "2022-01-24", "close": 62.5187, "volume": 9879456.0}, {"date": "2022-01-25", "close": 58.777, "volume": 20951990.0}, {"date": "2022-01-26", "close": 57.6222, "volume": 10637160.0}, {"date": "2022-01-27", "close": 57.9964, "volume": 7804627.0}, {"date": "2022-01-28", "close": 59.4157, "volume": 6478640.0}, {"date": "2022-01-31", "close": 60.9511, "volume": 7001570.0}, {"date": "2022-02-01", "close": 63.1896, "volume": 8149215.0}, {"date": "2022-02-02", "close": 63.2477, "volume": 5561406.0}, {"date": "2022-02-03", "close": 63.4283, "volume": 6213283.0}, {"date": "2022-02-04", "close": 63.8735, "volume": 6403566.0}, {"date": "2022-02-07", "close": 64.4476, "volume": 4385658.0}, {"date": "2022-02-08", "close": 64.067, "volume": 5158353.0}, {"date": "2022-02-09", "close": 64.0283, "volume": 6624205.0}, {"date": "2022-02-10", "close": 63.7315, "volume": 5512914.0}, {"date": "2022-02-11", "close": 62.4671, "volume": 7455454.0}, {"date": "2022-02-14", "close": 62.3187, "volume": 6960777.0}, {"date": "2022-02-15", "close": 65.1056, "volume": 6697616.0}, {"date": "2022-02-16", "close": 65.4217, "volume": 4891072.0}, {"date": "2022-02-17", "close": 63.5186, "volume": 3881022.0}, {"date": "2022-02-18", "close": 59.7963, "volume": 15644110.0}, {"date": "2022-02-22", "close": 60.7382, "volume": 7694145.0}, {"date": "2022-02-23", "close": 59.7705, "volume": 7376523.0}, {"date": "2022-02-24", "close": 59.6995, "volume": 11392370.0}, {"date": "2022-02-25", "close": 62.1703, "volume": 6972485.0}, {"date": "2022-02-28", "close": 61.6155, "volume": 6319108.0}, {"date": "2022-03-01", "close": 59.564, "volume": 6732460.0}, {"date": "2022-03-02", "close": 60.7446, "volume": 4442828.0}, {"date": "2022-03-03", "close": 59.6415, "volume": 4622944.0}, {"date": "2022-03-04", "close": 57.5061, "volume": 8441538.0}, {"date": "2022-03-07", "close": 55.0804, "volume": 7120132.0}, {"date": "2022-03-08", "close": 56.8674, "volume": 6857079.0}, {"date": "2022-03-09", "close": 58.8673, "volume": 6475832.0}, {"date": "2022-03-10", "close": 58.9189, "volume": 8115515.0}, {"date": "2022-03-11", "close": 59.5318, "volume": 7066380.0}, {"date": "2022-03-14", "close": 59.6415, "volume": 6043621.0}, {"date": "2022-03-15", "close": 59.5769, "volume": 5102438.0}, {"date": "2022-03-16", "close": 61.093, "volume": 5578656.0}, {"date": "2022-03-17", "close": 61.6284, "volume": 4350277.0}, {"date": "2022-03-18", "close": 61.6671, "volume": 7396631.0}, {"date": "2022-03-21", "close": 61.1704, "volume": 5482147.0}, {"date": "2022-03-22", "close": 61.222, "volume": 4816211.0}, {"date": "2022-03-23", "close": 60.4479, "volume": 4893275.0}, {"date": "2022-03-24", "close": 60.7188, "volume": 5333810.0}, {"date": "2022-03-25", "close": 60.6543, "volume": 5751099.0}, {"date": "2022-03-28", "close": 59.3512, "volume": 7519411.0}, {"date": "2022-03-29", "close": 61.0607, "volume": 8594622.0}, {"date": "2022-03-30", "close": 61.0156, "volume": 5633618.0}, {"date": "2022-03-31", "close": 59.0286, "volume": 8225689.0}, {"date": "2022-04-01", "close": 59.6673, "volume": 5641339.0}, {"date": "2022-04-04", "close": 59.3641, "volume": 5141193.0}, {"date": "2022-04-05", "close": 58.1254, "volume": 6720767.0}, {"date": "2022-04-06", "close": 58.0028, "volume": 6576669.0}, {"date": "2022-04-07", "close": 57.7125, "volume": 7097205.0}, {"date": "2022-04-08", "close": 57.8932, "volume": 4017239.0}, {"date": "2022-04-11", "close": 57.848, "volume": 5392309.0}, {"date": "2022-04-12", "close": 58.0609, "volume": 4510838.0}, {"date": "2022-04-13", "close": 58.5447, "volume": 3963801.0}, {"date": "2022-04-14", "close": 58.5964, "volume": 3829369.0}, {"date": "2022-04-18", "close": 58.319, "volume": 3919950.0}, {"date": "2022-04-19", "close": 59.2866, "volume": 4607073.0}, {"date": "2022-04-20", "close": 58.9641, "volume": 4002531.0}, {"date": "2022-04-21", "close": 59.1705, "volume": 4501483.0}, {"date": "2022-04-22", "close": 57.4609, "volume": 4963950.0}, {"date": "2022-04-25", "close": 57.9835, "volume": 6903402.0}, {"date": "2022-04-26", "close": 51.9903, "volume": 28754880.0}, {"date": "2022-04-27", "close": 50.4549, "volume": 12593160.0}, {"date": "2022-04-28", "close": 50.1453, "volume": 12014530.0}, {"date": "2022-04-29", "close": 48.0938, "volume": 10390060.0}, {"date": "2022-05-02", "close": 48.7389, "volume": 11548330.0}, {"date": "2022-05-03", "close": 50.1001, "volume": 7846945.0}, {"date": "2022-05-04", "close": 51.8871, "volume": 7488546.0}, {"date": "2022-05-05", "close": 50.7001, "volume": 7159399.0}, {"date": "2022-05-06", "close": 50.4678, "volume": 5363668.0}, {"date": "2022-05-09", "close": 47.0745, "volume": 7019122.0}, {"date": "2022-05-10", "close": 47.2938, "volume": 6837118.0}, {"date": "2022-05-11", "close": 46.7326, "volume": 7765970.0}, {"date": "2022-05-12", "close": 47.2745, "volume": 8625315.0}, {"date": "2022-05-13", "close": 48.4163, "volume": 5176944.0}, {"date": "2022-05-16", "close": 48.1454, "volume": 6511510.0}, {"date": "2022-05-17", "close": 49.2873, "volume": 4497346.0}, {"date": "2022-05-18", "close": 48.5131, "volume": 7063289.0}, {"date": "2022-05-19", "close": 48.8615, "volume": 6225678.0}, {"date": "2022-05-20", "close": 48.5454, "volume": 7340800.0}, {"date": "2022-05-23", "close": 48.6808, "volume": 5275360.0}, {"date": "2022-05-24", "close": 48.0744, "volume": 6129340.0}, {"date": "2022-05-25", "close": 48.0809, "volume": 7095970.0}, {"date": "2022-05-26", "close": 49.6808, "volume": 4690436.0}, {"date": "2022-05-27", "close": 50.8097, "volume": 4871897.0}, {"date": "2022-05-31", "close": 50.5065, "volume": 5191015.0}, {"date": "2022-06-01", "close": 50.0098, "volume": 5928012.0}, {"date": "2022-06-02", "close": 50.3195, "volume": 6166338.0}, {"date": "2022-06-03", "close": 49.655, "volume": 5272784.0}, {"date": "2022-06-06", "close": 49.6743, "volume": 4744095.0}, {"date": "2022-06-07", "close": 50.3195, "volume": 5125812.0}, {"date": "2022-06-08", "close": 49.7776, "volume": 3376012.0}, {"date": "2022-06-09", "close": 48.2422, "volume": 5055757.0}, {"date": "2022-06-10", "close": 45.952, "volume": 9586149.0}, {"date": "2022-06-13", "close": 43.6876, "volume": 9459386.0}, {"date": "2022-06-14", "close": 43.9005, "volume": 5379727.0}, {"date": "2022-06-15", "close": 44.5779, "volume": 6589373.0}, {"date": "2022-06-16", "close": 42.12, "volume": 9065332.0}, {"date": "2022-06-17", "close": 42.578, "volume": 9002218.0}, {"date": "2022-06-21", "close": 42.4167, "volume": 8082047.0}, {"date": "2022-06-22", "close": 41.6361, "volume": 9706660.0}, {"date": "2022-06-23", "close": 41.3329, "volume": 6754335.0}, {"date": "2022-06-24", "close": 43.2747, "volume": 9996274.0}, {"date": "2022-06-27", "close": 43.036, "volume": 6798432.0}, {"date": "2022-06-28", "close": 42.5006, "volume": 7049161.0}, {"date": "2022-06-29", "close": 41.0878, "volume": 6908242.0}, {"date": "2022-06-30", "close": 41.0749, "volume": 8701944.0}, {"date": "2022-07-01", "close": 40.991, "volume": 6851625.0}, {"date": "2022-07-05", "close": 40.0169, "volume": 8034911.0}, {"date": "2022-07-06", "close": 39.7201, "volume": 4892259.0}, {"date": "2022-07-07", "close": 40.6426, "volume": 6298756.0}, {"date": "2022-07-08", "close": 40.8039, "volume": 6193289.0}, {"date": "2022-07-11", "close": 39.9395, "volume": 4776378.0}, {"date": "2022-07-12", "close": 40.6555, "volume": 7275941.0}, {"date": "2022-07-13", "close": 40.004, "volume": 4337308.0}, {"date": "2022-07-14", "close": 39.4105, "volume": 5095862.0}, {"date": "2022-07-15", "close": 40.5523, "volume": 5851193.0}, {"date": "2022-07-18", "close": 41.0813, "volume": 6608915.0}, {"date": "2022-07-19", "close": 43.0554, "volume": 6274191.0}, {"date": "2022-07-20", "close": 43.7973, "volume": 6855678.0}, {"date": "2022-07-21", "close": 43.9521, "volume": 5950697.0}, {"date": "2022-07-22", "close": 43.9908, "volume": 5612999.0}, {"date": "2022-07-25", "close": 44.1005, "volume": 5899108.0}, {"date": "2022-07-26", "close": 46.1326, "volume": 18041090.0}, {"date": "2022-07-27", "close": 46.1778, "volume": 7208369.0}, {"date": "2022-07-28", "close": 47.1842, "volume": 11253970.0}, {"date": "2022-07-29", "close": 47.6809, "volume": 7930722.0}, {"date": "2022-08-01", "close": 48.9002, "volume": 9149182.0}, {"date": "2022-08-02", "close": 47.9712, "volume": 5788210.0}, {"date": "2022-08-03", "close": 48.2164, "volume": 6029843.0}, {"date": "2022-08-04", "close": 47.5261, "volume": 4325355.0}, {"date": "2022-08-05", "close": 47.9712, "volume": 4640224.0}, {"date": "2022-08-08", "close": 48.5002, "volume": 6127771.0}, {"date": "2022-08-09", "close": 48.3389, "volume": 4723373.0}, {"date": "2022-08-10", "close": 49.7646, "volume": 10174760.0}, {"date": "2022-08-11", "close": 50.9001, "volume": 9069779.0}, {"date": "2022-08-12", "close": 51.5645, "volume": 5154487.0}, {"date": "2022-08-15", "close": 51.4871, "volume": 3406102.0}, {"date": "2022-08-16", "close": 52.3, "volume": 5774503.0}, {"date": "2022-08-17", "close": 51.5581, "volume": 4040271.0}, {"date": "2022-08-18", "close": 51.1001, "volume": 4000360.0}, {"date": "2022-08-19", "close": 50.1388, "volume": 3614677.0}, {"date": "2022-08-22", "close": 48.2422, "volume": 5073353.0}, {"date": "2022-08-23", "close": 49.0937, "volume": 4761409.0}, {"date": "2022-08-24", "close": 49.5066, "volume": 4765708.0}, {"date": "2022-08-25", "close": 50.4098, "volume": 5201747.0}, {"date": "2022-08-26", "close": 48.5583, "volume": 5375901.0}, {"date": "2022-08-29", "close": 49.0615, "volume": 4902415.0}, {"date": "2022-08-30", "close": 48.468, "volume": 4290448.0}, {"date": "2022-08-31", "close": 47.3777, "volume": 6400984.0}, {"date": "2022-09-01", "close": 47.1455, "volume": 4985500.0}, {"date": "2022-09-02", "close": 46.7261, "volume": 4036970.0}, {"date": "2022-09-06", "close": 46.5519, "volume": 4032652.0}, {"date": "2022-09-07", "close": 47.468, "volume": 3423068.0}, {"date": "2022-09-08", "close": 47.5906, "volume": 3620308.0}, {"date": "2022-09-09", "close": 47.7648, "volume": 6726343.0}, {"date": "2022-09-12", "close": 48.5905, "volume": 7265320.0}, {"date": "2022-09-13", "close": 45.7004, "volume": 7210803.0}, {"date": "2022-09-14", "close": 45.1778, "volume": 6210344.0}, {"date": "2022-09-15", "close": 44.4553, "volume": 4927334.0}, {"date": "2022-09-16", "close": 42.8296, "volume": 14308800.0}, {"date": "2022-09-19", "close": 43.2554, "volume": 5012204.0}, {"date": "2022-09-20", "close": 42.9586, "volume": 5220818.0}, {"date": "2022-09-21", "close": 42.0748, "volume": 6332846.0}, {"date": "2022-09-22", "close": 42.1651, "volume": 7068437.0}, {"date": "2022-09-23", "close": 41.6426, "volume": 8176825.0}, {"date": "2022-09-26", "close": 41.5135, "volume": 10454610.0}, {"date": "2022-09-27", "close": 41.591, "volume": 7848046.0}, {"date": "2022-09-28", "close": 41.5845, "volume": 6657732.0}, {"date": "2022-09-29", "close": 40.4685, "volume": 8799679.0}, {"date": "2022-09-30", "close": 39.9395, "volume": 7917975.0}, {"date": "2022-10-03", "close": 41.0297, "volume": 5433824.0}, {"date": "2022-10-04", "close": 43.5715, "volume": 7751260.0}, {"date": "2022-10-05", "close": 43.507, "volume": 5811539.0}, {"date": "2022-10-06", "close": 42.7199, "volume": 4955130.0}, {"date": "2022-10-07", "close": 41.649, "volume": 4271647.0}, {"date": "2022-10-10", "close": 41.92, "volume": 3591391.0}, {"date": "2022-10-11", "close": 41.2878, "volume": 5295931.0}, {"date": "2022-10-12", "close": 41.7651, "volume": 5357097.0}, {"date": "2022-10-13", "close": 43.8295, "volume": 7986399.0}, {"date": "2022-10-14", "close": 43.5908, "volume": 5674544.0}, {"date": "2022-10-17", "close": 44.2747, "volume": 5141091.0}, {"date": "2022-10-18", "close": 45.6101, "volume": 6109675.0}, {"date": "2022-10-19", "close": 45.5004, "volume": 5238467.0}, {"date": "2022-10-20", "close": 45.1391, "volume": 5987288.0}, {"date": "2022-10-21", "close": 46.9777, "volume": 6449775.0}, {"date": "2022-10-24", "close": 47.3261, "volume": 6799559.0}, {"date": "2022-10-25", "close": 47.0938, "volume": 9622552.0}, {"date": "2022-10-26", "close": 48.6808, "volume": 8084626.0}, {"date": "2022-10-27", "close": 49.0292, "volume": 6295878.0}, {"date": "2022-10-28", "close": 50.5323, "volume": 5387941.0}, {"date": "2022-10-31", "close": 50.1969, "volume": 6594881.0}, {"date": "2022-11-01", "close": 50.4549, "volume": 5715776.0}, {"date": "2022-11-02", "close": 49.9324, "volume": 6375172.0}, {"date": "2022-11-03", "close": 50.5646, "volume": 8689492.0}, {"date": "2022-11-04", "close": 52.3, "volume": 7201102.0}, {"date": "2022-11-07", "close": 53.8418, "volume": 8014632.0}, {"date": "2022-11-08", "close": 54.1902, "volume": 6262775.0}, {"date": "2022-11-09", "close": 53.6418, "volume": 4960261.0}, {"date": "2022-11-10", "close": 55.0804, "volume": 8589091.0}, {"date": "2022-11-11", "close": 55.6804, "volume": 7781767.0}, {"date": "2022-11-14", "close": 55.3708, "volume": 4912635.0}, {"date": "2022-11-15", "close": 56.2159, "volume": 4930201.0}, {"date": "2022-11-16", "close": 54.7708, "volume": 4753177.0}, {"date": "2022-11-17", "close": 55.0869, "volume": 4653063.0}, {"date": "2022-11-18", "close": 55.145, "volume": 4084167.0}, {"date": "2022-11-21", "close": 55.4095, "volume": 3269761.0}, {"date": "2022-11-22", "close": 56.3191, "volume": 4234987.0}, {"date": "2022-11-23", "close": 56.6868, "volume": 3655685.0}, {"date": "2022-11-25", "close": 56.861, "volume": 1894075.0}, {"date": "2022-11-28", "close": 55.1385, "volume": 4284264.0}, {"date": "2022-11-29", "close": 55.2611, "volume": 4489124.0}, {"date": "2022-11-30", "close": 55.4611, "volume": 7260816.0}, {"date": "2022-12-01", "close": 55.003, "volume": 4240695.0}, {"date": "2022-12-02", "close": 56.0481, "volume": 4480434.0}, {"date": "2022-12-05", "close": 54.616, "volume": 4715418.0}, {"date": "2022-12-06", "close": 55.0159, "volume": 5883866.0}, {"date": "2022-12-07", "close": 54.8353, "volume": 4860628.0}, {"date": "2022-12-08", "close": 53.9515, "volume": 6438447.0}, {"date": "2022-12-09", "close": 52.5451, "volume": 5544340.0}, {"date": "2022-12-12", "close": 53.6805, "volume": 4660217.0}, {"date": "2022-12-13", "close": 53.4676, "volume": 7720015.0}, {"date": "2022-12-14", "close": 52.558, "volume": 7645555.0}, {"date": "2022-12-15", "close": 50.842, "volume": 9719586.0}, {"date": "2022-12-16", "close": 50.0937, "volume": 9954897.0}, {"date": "2022-12-19", "close": 50.3582, "volume": 4399175.0}, {"date": "2022-12-20", "close": 51.8226, "volume": 6975669.0}, {"date": "2022-12-21", "close": 53.5322, "volume": 7555628.0}, {"date": "2022-12-22", "close": 52.7516, "volume": 6062220.0}, {"date": "2022-12-23", "close": 52.7645, "volume": 3293379.0}, {"date": "2022-12-27", "close": 53.4418, "volume": 4239477.0}, {"date": "2022-12-28", "close": 52.8806, "volume": 3869533.0}, {"date": "2022-12-29", "close": 54.0289, "volume": 4416364.0}, {"date": "2022-12-30", "close": 54.0547, "volume": 4127747.0}, {"date": "2023-01-03", "close": 54.8224, "volume": 6405106.0}, {"date": "2023-01-04", "close": 56.2569, "volume": 16784590.0}, {"date": "2023-01-05", "close": 57.1304, "volume": 12770160.0}, {"date": "2023-01-06", "close": 57.6513, "volume": 10389470.0}, {"date": "2023-01-09", "close": 58.2363, "volume": 7572883.0}, {"date": "2023-01-10", "close": 60.3199, "volume": 9255525.0}, {"date": "2023-01-11", "close": 62.2592, "volume": 10159260.0}, {"date": "2023-01-12", "close": 63.1968, "volume": 11498680.0}, {"date": "2023-01-13", "close": 64.2707, "volume": 11048210.0}, {"date": "2023-01-17", "close": 64.5031, "volume": 8492203.0}, {"date": "2023-01-18", "close": 63.5254, "volume": 7834262.0}, {"date": "2023-01-19", "close": 61.5941, "volume": 10411670.0}, {"date": "2023-01-20", "close": 62.2512, "volume": 8261345.0}, {"date": "2023-01-23", "close": 63.9261, "volume": 10957450.0}, {"date": "2023-01-24", "close": 64.6714, "volume": 13381780.0}, {"date": "2023-01-25", "close": 64.7435, "volume": 8501503.0}, {"date": "2023-01-26", "close": 65.024, "volume": 6511229.0}, {"date": "2023-01-27", "close": 66.6989, "volume": 7789511.0}, {"date": "2023-01-30", "close": 64.7755, "volume": 5726899.0}, {"date": "2023-01-31", "close": 64.4951, "volume": 6883537.0}, {"date": "2023-02-01", "close": 65.9696, "volume": 7272316.0}, {"date": "2023-02-02", "close": 67.2678, "volume": 8293043.0}, {"date": "2023-02-03", "close": 65.6811, "volume": 5778181.0}, {"date": "2023-02-06", "close": 65.9936, "volume": 4329694.0}, {"date": "2023-02-07", "close": 65.8013, "volume": 4702253.0}, {"date": "2023-02-08", "close": 65.6811, "volume": 3407624.0}, {"date": "2023-02-09", "close": 64.7435, "volume": 3861544.0}, {"date": "2023-02-10", "close": 65.1442, "volume": 3490237.0}, {"date": "2023-02-13", "close": 66.2581, "volume": 4081592.0}, {"date": "2023-02-14", "close": 66.9473, "volume": 5368512.0}, {"date": "2023-02-15", "close": 67.933, "volume": 5831392.0}, {"date": "2023-02-16", "close": 67.356, "volume": 4505862.0}, {"date": "2023-02-17", "close": 66.5466, "volume": 4424429.0}, {"date": "2023-02-21", "close": 65.9215, "volume": 4071752.0}, {"date": "2023-02-22", "close": 66.6668, "volume": 8642532.0}, {"date": "2023-02-23", "close": 66.4665, "volume": 8077229.0}, {"date": "2023-02-24", "close": 66.9553, "volume": 6946984.0}, {"date": "2023-02-27", "close": 67.1877, "volume": 6390540.0}, {"date": "2023-02-28", "close": 67.8849, "volume": 9131030.0}, {"date": "2023-03-01", "close": 67.4281, "volume": 5995956.0}, {"date": "2023-03-02", "close": 68.6943, "volume": 6821562.0}, {"date": "2023-03-03", "close": 69.2232, "volume": 7676613.0}, {"date": "2023-03-06", "close": 69.7681, "volume": 6451968.0}, {"date": "2023-03-07", "close": 69.2312, "volume": 6898172.0}, {"date": "2023-03-08", "close": 69.704, "volume": 6063944.0}, {"date": "2023-03-09", "close": 73.3744, "volume": 28592300.0}, {"date": "2023-03-10", "close": 72.9256, "volume": 18477750.0}, {"date": "2023-03-13", "close": 71.2988, "volume": 11333980.0}, {"date": "2023-03-14", "close": 73.0618, "volume": 11347540.0}, {"date": "2023-03-15", "close": 71.9319, "volume": 12057290.0}, {"date": "2023-03-16", "close": 73.7029, "volume": 8129023.0}, {"date": "2023-03-17", "close": 72.3566, "volume": 10188100.0}, {"date": "2023-03-20", "close": 72.0601, "volume": 6947558.0}, {"date": "2023-03-21", "close": 73.8712, "volume": 6826828.0}, {"date": "2023-03-22", "close": 71.7956, "volume": 7010966.0}, {"date": "2023-03-23", "close": 73.3984, "volume": 8646975.0}, {"date": "2023-03-24", "close": 73.2221, "volume": 6658468.0}, {"date": "2023-03-27", "close": 74.7768, "volume": 6005212.0}, {"date": "2023-03-28", "close": 74.6405, "volume": 4008947.0}, {"date": "2023-03-29", "close": 75.3778, "volume": 4918016.0}, {"date": "2023-03-30", "close": 75.3698, "volume": 5285770.0}, {"date": "2023-03-31", "close": 76.6119, "volume": 7380208.0}, {"date": "2023-04-03", "close": 77.6697, "volume": 4947651.0}, {"date": "2023-04-04", "close": 76.1712, "volume": 6827562.0}, {"date": "2023-04-05", "close": 75.5301, "volume": 8493362.0}, {"date": "2023-04-06", "close": 75.0092, "volume": 6404896.0}, {"date": "2023-04-10", "close": 75.6182, "volume": 5985450.0}, {"date": "2023-04-11", "close": 75.2576, "volume": 5317712.0}, {"date": "2023-04-12", "close": 75.4099, "volume": 6997746.0}, {"date": "2023-04-13", "close": 75.5701, "volume": 8814584.0}, {"date": "2023-04-14", "close": 76.4837, "volume": 5755636.0}, {"date": "2023-04-17", "close": 77.5495, "volume": 6126077.0}, {"date": "2023-04-18", "close": 78.9119, "volume": 7110832.0}, {"date": "2023-04-19", "close": 79.3607, "volume": 5617031.0}, {"date": "2023-04-20", "close": 79.9457, "volume": 6912363.0}, {"date": "2023-04-21", "close": 79.7453, "volume": 4080409.0}, {"date": "2023-04-24", "close": 80.2582, "volume": 6251841.0}, {"date": "2023-04-25", "close": 78.8878, "volume": 9297450.0}, {"date": "2023-04-26", "close": 77.1008, "volume": 6410510.0}, {"date": "2023-04-27", "close": 78.5833, "volume": 7460980.0}, {"date": "2023-04-28", "close": 79.3126, "volume": 5011348.0}, {"date": "2023-05-01", "close": 81.0836, "volume": 5912435.0}, {"date": "2023-05-02", "close": 81.3481, "volume": 5973679.0}, {"date": "2023-05-03", "close": 81.5564, "volume": 4722727.0}, {"date": "2023-05-04", "close": 79.5931, "volume": 7226963.0}, {"date": "2023-05-05", "close": 80.3303, "volume": 5030249.0}, {"date": "2023-05-08", "close": 80.8753, "volume": 3417539.0}, {"date": "2023-05-09", "close": 80.9394, "volume": 5204086.0}, {"date": "2023-05-10", "close": 79.7694, "volume": 4032922.0}, {"date": "2023-05-11", "close": 79.7453, "volume": 4084424.0}, {"date": "2023-05-12", "close": 79.1763, "volume": 3458028.0}, {"date": "2023-05-15", "close": 81.7408, "volume": 6363672.0}, {"date": "2023-05-16", "close": 81.0436, "volume": 4409063.0}, {"date": "2023-05-17", "close": 82.9188, "volume": 5484195.0}, {"date": "2023-05-18", "close": 83.3515, "volume": 4606805.0}, {"date": "2023-05-19", "close": 83.5519, "volume": 5770716.0}, {"date": "2023-05-22", "close": 83.7843, "volume": 3987255.0}, {"date": "2023-05-23", "close": 81.5003, "volume": 4579608.0}, {"date": "2023-05-24", "close": 80.9234, "volume": 5008286.0}, {"date": "2023-05-25", "close": 81.3561, "volume": 5377106.0}, {"date": "2023-05-26", "close": 82.3338, "volume": 5424211.0}, {"date": "2023-05-30", "close": 82.0613, "volume": 5665085.0}, {"date": "2023-05-31", "close": 81.3641, "volume": 10661470.0}, {"date": "2023-06-01", "close": 83.8804, "volume": 6222705.0}, {"date": "2023-06-02", "close": 84.786, "volume": 5967665.0}, {"date": "2023-06-05", "close": 83.4237, "volume": 4077397.0}, {"date": "2023-06-06", "close": 84.5135, "volume": 6220315.0}, {"date": "2023-06-07", "close": 85.0104, "volume": 7279386.0}, {"date": "2023-06-08", "close": 85.0024, "volume": 3573784.0}, {"date": "2023-06-09", "close": 85.1867, "volume": 3486211.0}, {"date": "2023-06-12", "close": 85.1306, "volume": 3734137.0}, {"date": "2023-06-13", "close": 85.5393, "volume": 4318941.0}, {"date": "2023-06-14", "close": 83.9045, "volume": 5131062.0}, {"date": "2023-06-15", "close": 84.4735, "volume": 6969784.0}, {"date": "2023-06-16", "close": 85.1787, "volume": 10959070.0}, {"date": "2023-06-20", "close": 83.3595, "volume": 6439760.0}, {"date": "2023-06-21", "close": 84.185, "volume": 4775372.0}, {"date": "2023-06-22", "close": 84.0007, "volume": 4223879.0}, {"date": "2023-06-23", "close": 83.1672, "volume": 6012099.0}, {"date": "2023-06-26", "close": 83.7041, "volume": 4250905.0}, {"date": "2023-06-27", "close": 84.0808, "volume": 4767520.0}, {"date": "2023-06-28", "close": 85.7877, "volume": 4795723.0}, {"date": "2023-06-29", "close": 86.3407, "volume": 3248774.0}, {"date": "2023-06-30", "close": 88.0316, "volume": 7382808.0}, {"date": "2023-07-03", "close": 86.7734, "volume": 2972029.0}, {"date": "2023-07-05", "close": 87.0699, "volume": 3662234.0}, {"date": "2023-07-06", "close": 86.0442, "volume": 3667100.0}, {"date": "2023-07-07", "close": 86.7654, "volume": 3865778.0}, {"date": "2023-07-10", "close": 88.5765, "volume": 4633206.0}, {"date": "2023-07-11", "close": 89.1295, "volume": 3789989.0}, {"date": "2023-07-12", "close": 89.1135, "volume": 4312755.0}, {"date": "2023-07-13", "close": 89.1776, "volume": 2775176.0}, {"date": "2023-07-14", "close": 88.3762, "volume": 2717867.0}, {"date": "2023-07-17", "close": 89.0654, "volume": 3637944.0}, {"date": "2023-07-18", "close": 89.0013, "volume": 3573947.0}, {"date": "2023-07-19", "close": 88.0636, "volume": 4473150.0}, {"date": "2023-07-20", "close": 89.1455, "volume": 4117281.0}, {"date": "2023-07-21", "close": 88.4163, "volume": 8202037.0}, {"date": "2023-07-24", "close": 88.3521, "volume": 5337018.0}, {"date": "2023-07-25", "close": 93.8897, "volume": 17022370.0}, {"date": "2023-07-26", "close": 91.9343, "volume": 7541664.0}, {"date": "2023-07-27", "close": 92.4953, "volume": 6187043.0}, {"date": "2023-07-28", "close": 91.6699, "volume": 4471857.0}, {"date": "2023-07-31", "close": 91.5497, "volume": 4126090.0}, {"date": "2023-08-01", "close": 90.7322, "volume": 5264517.0}, {"date": "2023-08-02", "close": 89.7305, "volume": 4292398.0}, {"date": "2023-08-03", "close": 90.0431, "volume": 3470496.0}, {"date": "2023-08-04", "close": 90.604, "volume": 4882928.0}, {"date": "2023-08-07", "close": 91.9423, "volume": 3304814.0}, {"date": "2023-08-08", "close": 90.9967, "volume": 3779300.0}, {"date": "2023-08-09", "close": 89.8908, "volume": 3112650.0}, {"date": "2023-08-10", "close": 91.0127, "volume": 4671812.0}, {"date": "2023-08-11", "close": 91.8381, "volume": 3562235.0}, {"date": "2023-08-14", "close": 92.5995, "volume": 3923408.0}, {"date": "2023-08-15", "close": 91.2371, "volume": 3413058.0}, {"date": "2023-08-16", "close": 91.0127, "volume": 3683052.0}, {"date": "2023-08-17", "close": 88.9211, "volume": 4576995.0}, {"date": "2023-08-18", "close": 89.5863, "volume": 4510192.0}, {"date": "2023-08-21", "close": 89.7706, "volume": 2941813.0}, {"date": "2023-08-22", "close": 89.4821, "volume": 2640617.0}, {"date": "2023-08-23", "close": 90.9326, "volume": 2847582.0}, {"date": "2023-08-24", "close": 88.9852, "volume": 3361675.0}, {"date": "2023-08-25", "close": 89.7305, "volume": 3115353.0}, {"date": "2023-08-28", "close": 91.3253, "volume": 2812736.0}, {"date": "2023-08-29", "close": 92.4232, "volume": 4655333.0}, {"date": "2023-08-30", "close": 91.6057, "volume": 4857833.0}, {"date": "2023-08-31", "close": 91.726, "volume": 4165040.0}, {"date": "2023-09-01", "close": 91.5497, "volume": 3539620.0}, {"date": "2023-09-05", "close": 90.4598, "volume": 3516798.0}, {"date": "2023-09-06", "close": 90.2995, "volume": 4004815.0}, {"date": "2023-09-07", "close": 89.5863, "volume": 3303340.0}, {"date": "2023-09-08", "close": 89.5302, "volume": 2531102.0}, {"date": "2023-09-11", "close": 91.5657, "volume": 4207939.0}, {"date": "2023-09-12", "close": 92.1587, "volume": 4210125.0}, {"date": "2023-09-13", "close": 91.0368, "volume": 2800154.0}, {"date": "2023-09-14", "close": 92.6796, "volume": 5297480.0}, {"date": "2023-09-15", "close": 92.5514, "volume": 6733494.0}, {"date": "2023-09-18", "close": 93.4169, "volume": 3751814.0}, {"date": "2023-09-19", "close": 93.1284, "volume": 3098646.0}, {"date": "2023-09-20", "close": 92.0385, "volume": 4099397.0}, {"date": "2023-09-21", "close": 90.5479, "volume": 4598076.0}, {"date": "2023-09-22", "close": 89.1535, "volume": 4988319.0}, {"date": "2023-09-25", "close": 89.5302, "volume": 3783981.0}, {"date": "2023-09-26", "close": 88.0957, "volume": 4806131.0}, {"date": "2023-09-27", "close": 88.865, "volume": 4718754.0}, {"date": "2023-09-28", "close": 90.027, "volume": 4404312.0}, {"date": "2023-09-29", "close": 88.5926, "volume": 3929920.0}, {"date": "2023-10-02", "close": 87.1821, "volume": 4301080.0}, {"date": "2023-10-03", "close": 86.3567, "volume": 6883407.0}, {"date": "2023-10-04", "close": 87.2302, "volume": 3891936.0}, {"date": "2023-10-05", "close": 87.126, "volume": 3846616.0}, {"date": "2023-10-06", "close": 89.3298, "volume": 4217209.0}, {"date": "2023-10-09", "close": 88.3602, "volume": 4324409.0}, {"date": "2023-10-10", "close": 89.3378, "volume": 4554723.0}, {"date": "2023-10-11", "close": 90.7643, "volume": 2857603.0}, {"date": "2023-10-12", "close": 89.2176, "volume": 3082047.0}, {"date": "2023-10-13", "close": 87.6549, "volume": 3655331.0}, {"date": "2023-10-16", "close": 87.4626, "volume": 4482796.0}, {"date": "2023-10-17", "close": 88.1678, "volume": 3923916.0}, {"date": "2023-10-18", "close": 86.2044, "volume": 4852691.0}, {"date": "2023-10-19", "close": 85.7076, "volume": 4018436.0}, {"date": "2023-10-20", "close": 85.0104, "volume": 7753159.0}, {"date": "2023-10-23", "close": 85.4992, "volume": 5826161.0}, {"date": "2023-10-24", "close": 91.0528, "volume": 12692840.0}, {"date": "2023-10-25", "close": 89.1135, "volume": 6563612.0}, {"date": "2023-10-26", "close": 87.1901, "volume": 7771894.0}, {"date": "2023-10-27", "close": 85.2268, "volume": 5329012.0}, {"date": "2023-10-30", "close": 87.9995, "volume": 4478352.0}, {"date": "2023-10-31", "close": 87.0539, "volume": 5067432.0}, {"date": "2023-11-01", "close": 85.948, "volume": 10138750.0}, {"date": "2023-11-02", "close": 86.3727, "volume": 7500732.0}, {"date": "2023-11-03", "close": 87.2863, "volume": 5540067.0}, {"date": "2023-11-06", "close": 89.5783, "volume": 4893690.0}, {"date": "2023-11-07", "close": 89.5943, "volume": 4180014.0}, {"date": "2023-11-08", "close": 91.2371, "volume": 4840493.0}, {"date": "2023-11-09", "close": 90.6281, "volume": 4618390.0}, {"date": "2023-11-10", "close": 92.3751, "volume": 3497987.0}, {"date": "2023-11-13", "close": 92.5754, "volume": 4592090.0}, {"date": "2023-11-14", "close": 93.9618, "volume": 4794556.0}, {"date": "2023-11-15", "close": 93.2005, "volume": 4186227.0}, {"date": "2023-11-16", "close": 95.3161, "volume": 4648899.0}, {"date": "2023-11-17", "close": 96.1095, "volume": 4139400.0}, {"date": "2023-11-20", "close": 96.2217, "volume": 4142736.0}, {"date": "2023-11-21", "close": 96.0774, "volume": 2798121.0}, {"date": "2023-11-22", "close": 95.845, "volume": 3012034.0}, {"date": "2023-11-24", "close": 96.1416, "volume": 1581783.0}, {"date": "2023-11-27", "close": 96.1416, "volume": 3179905.0}, {"date": "2023-11-28", "close": 95.244, "volume": 3494079.0}, {"date": "2023-11-29", "close": 95.252, "volume": 3027147.0}, {"date": "2023-11-30", "close": 97.6081, "volume": 8120186.0}, {"date": "2023-12-01", "close": 98.169, "volume": 4524030.0}, {"date": "2023-12-04", "close": 97.3917, "volume": 3788738.0}, {"date": "2023-12-05", "close": 96.3499, "volume": 2943496.0}, {"date": "2023-12-06", "close": 96.0133, "volume": 3163754.0}, {"date": "2023-12-07", "close": 95.7489, "volume": 4042047.0}, {"date": "2023-12-08", "close": 96.6384, "volume": 3930961.0}, {"date": "2023-12-11", "close": 96.39, "volume": 3706195.0}, {"date": "2023-12-12", "close": 98.0248, "volume": 3722697.0}, {"date": "2023-12-13", "close": 97.1112, "volume": 4394490.0}, {"date": "2023-12-14", "close": 97.2475, "volume": 8343367.0}, {"date": "2023-12-15", "close": 98.7541, "volume": 10842950.0}, {"date": "2023-12-18", "close": 99.0826, "volume": 4155012.0}, {"date": "2023-12-19", "close": 100.9258, "volume": 4754316.0}, {"date": "2023-12-20", "close": 98.8663, "volume": 4973580.0}, {"date": "2023-12-21", "close": 101.7512, "volume": 4138231.0}, {"date": "2023-12-22", "close": 101.5268, "volume": 3216758.0}, {"date": "2023-12-26", "close": 102.1519, "volume": 1979343.0}, {"date": "2023-12-27", "close": 102.7369, "volume": 2645078.0}, {"date": "2023-12-28", "close": 102.8331, "volume": 3164816.0}, {"date": "2023-12-29", "close": 102.2801, "volume": 3544414.0}, {"date": "2024-01-02", "close": 100.9338, "volume": 4141809.0}, {"date": "2024-01-03", "close": 99.4192, "volume": 3616873.0}, {"date": "2024-01-04", "close": 99.9, "volume": 3483045.0}, {"date": "2024-01-05", "close": 101.2063, "volume": 3344122.0}, {"date": "2024-01-08", "close": 102.801, "volume": 5522833.0}, {"date": "2024-01-09", "close": 103.2017, "volume": 3842824.0}, {"date": "2024-01-10", "close": 103.939, "volume": 3648349.0}, {"date": "2024-01-11", "close": 104.0432, "volume": 4001601.0}, {"date": "2024-01-12", "close": 104.0111, "volume": 4501735.0}, {"date": "2024-01-16", "close": 102.5526, "volume": 5039557.0}, {"date": "2024-01-17", "close": 101.6791, "volume": 4015272.0}, {"date": "2024-01-18", "close": 103.0174, "volume": 5194038.0}, {"date": "2024-01-19", "close": 104.0271, "volume": 4911878.0}, {"date": "2024-01-22", "close": 105.1651, "volume": 8022739.0}, {"date": "2024-01-23", "close": 104.1393, "volume": 10641530.0}, {"date": "2024-01-24", "close": 104.1233, "volume": 8607471.0}, {"date": "2024-01-25", "close": 104.1233, "volume": 4857644.0}, {"date": "2024-01-26", "close": 105.133, "volume": 3748178.0}, {"date": "2024-01-29", "close": 105.0609, "volume": 4889486.0}, {"date": "2024-01-30", "close": 107.3288, "volume": 6282004.0}, {"date": "2024-01-31", "close": 106.1187, "volume": 4990804.0}, {"date": "2024-02-01", "close": 108.5149, "volume": 4940626.0}, {"date": "2024-02-02", "close": 109.4204, "volume": 4871483.0}, {"date": "2024-02-05", "close": 110.358, "volume": 5712662.0}, {"date": "2024-02-06", "close": 110.2539, "volume": 4809777.0}, {"date": "2024-02-07", "close": 110.9911, "volume": 4635022.0}, {"date": "2024-02-08", "close": 111.4319, "volume": 3453420.0}, {"date": "2024-02-09", "close": 111.6162, "volume": 3451587.0}, {"date": "2024-02-12", "close": 112.3294, "volume": 3604384.0}, {"date": "2024-02-13", "close": 113.6116, "volume": 7226569.0}, {"date": "2024-02-14", "close": 117.4022, "volume": 10467750.0}, {"date": "2024-02-15", "close": 118.9008, "volume": 6885487.0}, {"date": "2024-02-16", "close": 119.5338, "volume": 6876932.0}, {"date": "2024-02-20", "close": 119.1011, "volume": 5719073.0}, {"date": "2024-02-21", "close": 119.4617, "volume": 4233742.0}, {"date": "2024-02-22", "close": 121.5453, "volume": 4591354.0}, {"date": "2024-02-23", "close": 122.8756, "volume": 5639422.0}, {"date": "2024-02-26", "close": 124.0296, "volume": 6149562.0}, {"date": "2024-02-27", "close": 123.4045, "volume": 5826333.0}, {"date": "2024-02-28", "close": 124.7027, "volume": 6091799.0}, {"date": "2024-02-29", "close": 125.7285, "volume": 6526198.0}, {"date": "2024-03-01", "close": 127.1389, "volume": 6941921.0}, {"date": "2024-03-04", "close": 129.0302, "volume": 6705677.0}, {"date": "2024-03-05", "close": 126.5058, "volume": 6387649.0}, {"date": "2024-03-06", "close": 127.8201, "volume": 6543314.0}, {"date": "2024-03-07", "close": 133.4298, "volume": 11487520.0}, {"date": "2024-03-08", "close": 134.5998, "volume": 16953110.0}, {"date": "2024-03-11", "close": 133.4779, "volume": 7453034.0}, {"date": "2024-03-12", "close": 134.1991, "volume": 5529596.0}, {"date": "2024-03-13", "close": 136.3628, "volume": 6754093.0}, {"date": "2024-03-14", "close": 133.6301, "volume": 7550513.0}, {"date": "2024-03-15", "close": 135.3451, "volume": 10585590.0}, {"date": "2024-03-18", "close": 136.1625, "volume": 4971058.0}, {"date": "2024-03-19", "close": 139.0074, "volume": 7470682.0}, {"date": "2024-03-20", "close": 139.384, "volume": 5769668.0}, {"date": "2024-03-21", "close": 141.5558, "volume": 6297647.0}, {"date": "2024-03-22", "close": 140.3617, "volume": 5460640.0}, {"date": "2024-03-25", "close": 139.0314, "volume": 5018487.0}, {"date": "2024-03-26", "close": 139.0795, "volume": 4035928.0}, {"date": "2024-03-27", "close": 144.3446, "volume": 10061020.0}, {"date": "2024-03-28", "close": 140.6662, "volume": 9674578.0}, {"date": "2024-04-01", "close": 140.53, "volume": 5905509.0}, {"date": "2024-04-02", "close": 136.47, "volume": 20490400.0}, {"date": "2024-04-03", "close": 145.62, "volume": 16208460.0}, {"date": "2024-04-04", "close": 147.39, "volume": 11880220.0}, {"date": "2024-04-05", "close": 156.3, "volume": 14777860.0}, {"date": "2024-04-08", "close": 156.52, "volume": 9588764.0}, {"date": "2024-04-09", "close": 154.49, "volume": 8808815.0}, {"date": "2024-04-10", "close": 156.61, "volume": 8075439.0}, {"date": "2024-04-11", "close": 157.68, "volume": 6063183.0}, {"date": "2024-04-12", "close": 154.63, "volume": 6851291.0}, {"date": "2024-04-15", "close": 153.7, "volume": 6423661.0}, {"date": "2024-04-16", "close": 156.76, "volume": 6187178.0}, {"date": "2024-04-17", "close": 155.67, "volume": 6519865.0}, {"date": "2024-04-18", "close": 152.94, "volume": 6186583.0}, {"date": "2024-04-19", "close": 148.06, "volume": 9566097.0}, {"date": "2024-04-22", "close": 150.19, "volume": 7322753.0}, {"date": "2024-04-23", "close": 162.62, "volume": 19250920.0}, {"date": "2024-04-24", "close": 159.19, "volume": 10415980.0}, {"date": "2024-04-25", "close": 161.26, "volume": 5908202.0}, {"date": "2024-04-26", "close": 162.35, "volume": 5898021.0}, {"date": "2024-04-29", "close": 164.49, "volume": 5382858.0}, {"date": "2024-04-30", "close": 161.82, "volume": 6723601.0}, {"date": "2024-05-01", "close": 159.7, "volume": 4776317.0}, {"date": "2024-05-02", "close": 162.64, "volume": 5030408.0}, {"date": "2024-05-03", "close": 164.11, "volume": 3968626.0}, {"date": "2024-05-06", "close": 167.97, "volume": 4831567.0}, {"date": "2024-05-07", "close": 168.78, "volume": 4781831.0}, {"date": "2024-05-08", "close": 168.86, "volume": 4878184.0}, {"date": "2024-05-09", "close": 167.5, "volume": 4968829.0}, {"date": "2024-05-10", "close": 163.38, "volume": 5711329.0}, {"date": "2024-05-13", "close": 159.5, "volume": 7768605.0}, {"date": "2024-05-14", "close": 160.0, "volume": 6103457.0}, {"date": "2024-05-15", "close": 163.47, "volume": 7133332.0}, {"date": "2024-05-16", "close": 161.12, "volume": 4283181.0}, {"date": "2024-05-17", "close": 159.89, "volume": 5946278.0}, {"date": "2024-05-20", "close": 159.28, "volume": 5586769.0}, {"date": "2024-05-21", "close": 161.0, "volume": 5071258.0}, {"date": "2024-05-22", "close": 160.81, "volume": 4432180.0}, {"date": "2024-05-23", "close": 165.26, "volume": 7411549.0}, {"date": "2024-05-24", "close": 167.33, "volume": 5500252.0}, {"date": "2024-05-28", "close": 168.56, "volume": 5749667.0}, {"date": "2024-05-29", "close": 163.6, "volume": 4820761.0}, {"date": "2024-05-30", "close": 164.2, "volume": 4385368.0}, {"date": "2024-05-31", "close": 165.14, "volume": 11704760.0}, {"date": "2024-06-03", "close": 161.46, "volume": 5220451.0}, {"date": "2024-06-04", "close": 161.38, "volume": 5598552.0}, {"date": "2024-06-05", "close": 162.55, "volume": 4279863.0}, {"date": "2024-06-06", "close": 160.62, "volume": 3867335.0}, {"date": "2024-06-07", "close": 161.92, "volume": 3341848.0}, {"date": "2024-06-10", "close": 162.84, "volume": 4385869.0}, {"date": "2024-06-11", "close": 160.36, "volume": 5106374.0}, {"date": "2024-06-12", "close": 161.05, "volume": 5790723.0}, {"date": "2024-06-13", "close": 155.69, "volume": 8080897.0}, {"date": "2024-06-14", "close": 155.88, "volume": 6247401.0}, {"date": "2024-06-17", "close": 163.23, "volume": 9564829.0}, {"date": "2024-06-18", "close": 164.97, "volume": 5105349.0}, {"date": "2024-06-20", "close": 165.0, "volume": 4957156.0}, {"date": "2024-06-21", "close": 164.24, "volume": 17196620.0}, {"date": "2024-06-24", "close": 160.54, "volume": 5518968.0}, {"date": "2024-06-25", "close": 159.73, "volume": 6842543.0}, {"date": "2024-06-26", "close": 160.64, "volume": 3997980.0}, {"date": "2024-06-27", "close": 160.5, "volume": 3339660.0}, {"date": "2024-06-28", "close": 158.97, "volume": 8641197.0}, {"date": "2024-07-01", "close": 158.97, "volume": 4435092.0}, {"date": "2024-07-02", "close": 161.45, "volume": 5247310.0}, {"date": "2024-07-03", "close": 163.0, "volume": 2577254.0}, {"date": "2024-07-05", "close": 160.5, "volume": 4668292.0}, {"date": "2024-07-08", "close": 163.53, "volume": 3453327.0}, {"date": "2024-07-09", "close": 163.13, "volume": 3830435.0}, {"date": "2024-07-10", "close": 165.7, "volume": 3904631.0}, {"date": "2024-07-11", "close": 161.92, "volume": 4554383.0}, {"date": "2024-07-12", "close": 159.01, "volume": 5983394.0}, {"date": "2024-07-15", "close": 159.56, "volume": 5383328.0}, {"date": "2024-07-16", "close": 162.85, "volume": 6500748.0}, {"date": "2024-07-17", "close": 156.66, "volume": 6041174.0}, {"date": "2024-07-18", "close": 158.79, "volume": 5274776.0}, {"date": "2024-07-19", "close": 159.13, "volume": 5459798.0}, {"date": "2024-07-22", "close": 162.76, "volume": 6350462.0}, {"date": "2024-07-23", "close": 172.0, "volume": 16428010.0}, {"date": "2024-07-24", "close": 162.3, "volume": 7335162.0}, {"date": "2024-07-25", "close": 164.67, "volume": 8791544.0}, {"date": "2024-07-26", "close": 169.81, "volume": 7297730.0}, {"date": "2024-07-29", "close": 169.87, "volume": 4886647.0}, {"date": "2024-07-30", "close": 167.48, "volume": 5329521.0}, {"date": "2024-07-31", "close": 170.2, "volume": 5568848.0}, {"date": "2024-08-01", "close": 169.75, "volume": 6112910.0}, {"date": "2024-08-02", "close": 160.28, "volume": 8210692.0}, {"date": "2024-08-05", "close": 158.36, "volume": 7064777.0}, {"date": "2024-08-06", "close": 162.27, "volume": 5056741.0}, {"date": "2024-08-07", "close": 162.13, "volume": 4307514.0}, {"date": "2024-08-08", "close": 165.61, "volume": 3842698.0}, {"date": "2024-08-09", "close": 167.13, "volume": 2770097.0}, {"date": "2024-08-12", "close": 166.87, "volume": 3173726.0}, {"date": "2024-08-13", "close": 167.96, "volume": 2942447.0}, {"date": "2024-08-14", "close": 167.95, "volume": 4456230.0}, {"date": "2024-08-15", "close": 169.94, "volume": 4162516.0}, {"date": "2024-08-16", "close": 169.42, "volume": 3305648.0}, {"date": "2024-08-19", "close": 170.93, "volume": 4506034.0}, {"date": "2024-08-20", "close": 169.99, "volume": 2573908.0}, {"date": "2024-08-21", "close": 171.2, "volume": 4102938.0}, {"date": "2024-08-22", "close": 169.68, "volume": 2996628.0}, {"date": "2024-08-23", "close": 171.22, "volume": 4058017.0}, {"date": "2024-08-26", "close": 171.22, "volume": 3707346.0}, {"date": "2024-08-27", "close": 170.99, "volume": 3206224.0}, {"date": "2024-08-28", "close": 171.87, "volume": 4578674.0}, {"date": "2024-08-29", "close": 173.58, "volume": 4262466.0}, {"date": "2024-08-30", "close": 174.62, "volume": 5295576.0}, {"date": "2024-09-03", "close": 164.21, "volume": 6099644.0}, {"date": "2024-09-04", "close": 166.36, "volume": 4112366.0}, {"date": "2024-09-05", "close": 163.85, "volume": 3144178.0}, {"date": "2024-09-06", "close": 161.23, "volume": 3954854.0}, {"date": "2024-09-09", "close": 165.35, "volume": 3715961.0}, {"date": "2024-09-10", "close": 166.98, "volume": 3473215.0}, {"date": "2024-09-11", "close": 166.35, "volume": 4257982.0}, {"date": "2024-09-12", "close": 169.7, "volume": 5150129.0}, {"date": "2024-09-13", "close": 178.28, "volume": 7360821.0}, {"date": "2024-09-16", "close": 181.44, "volume": 6844607.0}, {"date": "2024-09-17", "close": 180.33, "volume": 5936890.0}, {"date": "2024-09-18", "close": 183.55, "volume": 5686499.0}, {"date": "2024-09-19", "close": 186.16, "volume": 5021500.0}, {"date": "2024-09-20", "close": 187.43, "volume": 9895666.0}, {"date": "2024-09-23", "close": 188.67, "volume": 3972509.0}, {"date": "2024-09-24", "close": 189.66, "volume": 3648878.0}, {"date": "2024-09-25", "close": 189.33, "volume": 3214753.0}, {"date": "2024-09-26", "close": 184.59, "volume": 4781453.0}, {"date": "2024-09-27", "close": 185.38, "volume": 4452842.0}, {"date": "2024-09-30", "close": 188.58, "volume": 5629896.0}, {"date": "2024-10-01", "close": 186.3, "volume": 3794022.0}, {"date": "2024-10-02", "close": 186.44, "volume": 2879799.0}, {"date": "2024-10-03", "close": 183.89, "volume": 3999527.0}, {"date": "2024-10-04", "close": 187.08, "volume": 3978906.0}, {"date": "2024-10-07", "close": 185.96, "volume": 2514173.0}, {"date": "2024-10-08", "close": 187.47, "volume": 3627186.0}, {"date": "2024-10-09", "close": 189.28, "volume": 2312601.0}, {"date": "2024-10-10", "close": 188.12, "volume": 2301059.0}, {"date": "2024-10-11", "close": 191.16, "volume": 2983933.0}, {"date": "2024-10-14", "close": 192.63, "volume": 3132873.0}, {"date": "2024-10-15", "close": 190.57, "volume": 3824316.0}, {"date": "2024-10-16", "close": 192.18, "volume": 2912845.0}, {"date": "2024-10-17", "close": 192.62, "volume": 2633322.0}, {"date": "2024-10-18", "close": 192.61, "volume": 3075931.0}, {"date": "2024-10-21", "close": 194.23, "volume": 4728833.0}, {"date": "2024-10-22", "close": 176.66, "volume": 15636230.0}, {"date": "2024-10-23", "close": 181.69, "volume": 9788582.0}, {"date": "2024-10-24", "close": 179.74, "volume": 4366779.0}, {"date": "2024-10-25", "close": 179.1, "volume": 3974941.0}, {"date": "2024-10-28", "close": 175.36, "volume": 5687388.0}, {"date": "2024-10-29", "close": 174.05, "volume": 5219331.0}, {"date": "2024-10-30", "close": 174.64, "volume": 3694047.0}, {"date": "2024-10-31", "close": 171.78, "volume": 5177127.0}, {"date": "2024-11-01", "close": 171.7, "volume": 3984932.0}, {"date": "2024-11-04", "close": 171.76, "volume": 4197434.0}, {"date": "2024-11-05", "close": 175.26, "volume": 3607258.0}, {"date": "2024-11-06", "close": 180.76, "volume": 5939501.0}, {"date": "2024-11-07", "close": 178.85, "volume": 5084181.0}, {"date": "2024-11-08", "close": 184.81, "volume": 4676543.0}, {"date": "2024-11-11", "close": 184.56, "volume": 3371921.0}, {"date": "2024-11-12", "close": 182.64, "volume": 3158423.0}, {"date": "2024-11-13", "close": 183.56, "volume": 3935215.0}, {"date": "2024-11-14", "close": 178.4, "volume": 5085580.0}, {"date": "2024-11-15", "close": 176.93, "volume": 5302109.0}, {"date": "2024-11-18", "close": 177.52, "volume": 2835273.0}, {"date": "2024-11-19", "close": 177.56, "volume": 3215966.0}, {"date": "2024-11-20", "close": 177.98, "volume": 3225715.0}, {"date": "2024-11-21", "close": 178.7, "volume": 4531958.0}, {"date": "2024-11-22", "close": 181.15, "volume": 3405150.0}, {"date": "2024-11-25", "close": 180.21, "volume": 9740668.0}, {"date": "2024-11-26", "close": 184.6, "volume": 3918940.0}, {"date": "2024-11-27", "close": 180.6, "volume": 2726189.0}, {"date": "2024-11-29", "close": 182.16, "volume": 2054660.0}, {"date": "2024-12-02", "close": 180.44, "volume": 2817711.0}, {"date": "2024-12-03", "close": 180.72, "volume": 2882333.0}, {"date": "2024-12-04", "close": 182.65, "volume": 3713391.0}, {"date": "2024-12-05", "close": 172.91, "volume": 7547257.0}, {"date": "2024-12-06", "close": 175.58, "volume": 6899599.0}, {"date": "2024-12-09", "close": 171.32, "volume": 6500779.0}, {"date": "2024-12-10", "close": 171.27, "volume": 5100310.0}, {"date": "2024-12-11", "close": 168.64, "volume": 7606440.0}, {"date": "2024-12-12", "close": 164.83, "volume": 7808575.0}, {"date": "2024-12-13", "close": 166.01, "volume": 4957058.0}, {"date": "2024-12-16", "close": 165.79, "volume": 7436033.0}, {"date": "2024-12-17", "close": 165.8, "volume": 4855069.0}, {"date": "2024-12-18", "close": 159.95, "volume": 8059085.0}, {"date": "2024-12-19", "close": 164.8, "volume": 6257586.0}, {"date": "2024-12-20", "close": 168.37, "volume": 9281454.0}, {"date": "2024-12-23", "close": 169.02, "volume": 4127655.0}, {"date": "2024-12-24", "close": 171.49, "volume": 2235717.0}, {"date": "2024-12-26", "close": 172.15, "volume": 3310314.0}, {"date": "2024-12-27", "close": 170.08, "volume": 3188394.0}, {"date": "2024-12-30", "close": 168.1, "volume": 4117847.0}, {"date": "2024-12-31", "close": 166.79, "volume": 2806894.0}, {"date": "2025-01-02", "close": 168.59, "volume": 4149470.0}, {"date": "2025-01-03", "close": 171.96, "volume": 3975729.0}, {"date": "2025-01-06", "close": 172.45, "volume": 4980254.0}, {"date": "2025-01-07", "close": 172.31, "volume": 6496810.0}, {"date": "2025-01-08", "close": 172.89, "volume": 4528044.0}, {"date": "2025-01-10", "close": 171.69, "volume": 5131215.0}, {"date": "2025-01-13", "close": 171.57, "volume": 5610767.0}, {"date": "2025-01-14", "close": 176.86, "volume": 6432707.0}, {"date": "2025-01-15", "close": 180.29, "volume": 7396952.0}, {"date": "2025-01-16", "close": 179.74, "volume": 6144731.0}, {"date": "2025-01-17", "close": 182.85, "volume": 5899122.0}, {"date": "2025-01-21", "close": 187.5, "volume": 7508406.0}, {"date": "2025-01-22", "close": 188.36, "volume": 7457807.0}, {"date": "2025-01-23", "close": 200.8, "volume": 14403550.0}, {"date": "2025-01-24", "close": 196.75, "volume": 7835717.0}, {"date": "2025-01-27", "close": 194.46, "volume": 7674813.0}, {"date": "2025-01-28", "close": 194.43, "volume": 4858823.0}, {"date": "2025-01-29", "close": 199.1, "volume": 5595791.0}, {"date": "2025-01-30", "close": 205.57, "volume": 6282073.0}, {"date": "2025-01-31", "close": 203.57, "volume": 5514250.0}, {"date": "2025-02-03", "close": 204.11, "volume": 4678259.0}, {"date": "2025-02-04", "close": 202.18, "volume": 5413812.0}, {"date": "2025-02-05", "close": 204.58, "volume": 3239416.0}, {"date": "2025-02-06", "close": 206.06, "volume": 3113444.0}, {"date": "2025-02-07", "close": 205.28, "volume": 3954373.0}, {"date": "2025-02-10", "close": 205.22, "volume": 3787836.0}, {"date": "2025-02-11", "close": 208.82, "volume": 4110933.0}, {"date": "2025-02-12", "close": 209.64, "volume": 4595182.0}, {"date": "2025-02-13", "close": 208.36, "volume": 3763283.0}, {"date": "2025-02-14", "close": 208.27, "volume": 4268458.0}, {"date": "2025-02-18", "close": 210.08, "volume": 4395963.0}, {"date": "2025-02-19", "close": 210.5, "volume": 2699066.0}, {"date": "2025-02-20", "close": 208.74, "volume": 2969052.0}, {"date": "2025-02-21", "close": 199.83, "volume": 5419461.0}, {"date": "2025-02-24", "close": 198.71, "volume": 4299102.0}, {"date": "2025-02-25", "close": 199.27, "volume": 4121431.0}, {"date": "2025-02-26", "close": 201.61, "volume": 3157616.0}, {"date": "2025-02-27", "close": 201.43, "volume": 3480172.0}, {"date": "2025-02-28", "close": 206.98, "volume": 6117448.0}, {"date": "2025-03-03", "close": 201.96, "volume": 5376418.0}, {"date": "2025-03-04", "close": 198.77, "volume": 6164224.0}, {"date": "2025-03-05", "close": 202.5, "volume": 6221172.0}, {"date": "2025-03-06", "close": 196.05, "volume": 5621407.0}, {"date": "2025-03-07", "close": 193.85, "volume": 7681445.0}, {"date": "2025-03-10", "close": 192.12, "volume": 6194990.0}, {"date": "2025-03-11", "close": 191.72, "volume": 5356713.0}, {"date": "2025-03-12", "close": 195.0, "volume": 4735346.0}, {"date": "2025-03-13", "close": 192.42, "volume": 3837242.0}, {"date": "2025-03-14", "close": 197.11, "volume": 3263180.0}, {"date": "2025-03-17", "close": 202.03, "volume": 3733000.0}, {"date": "2025-03-18", "close": 200.79, "volume": 3983225.0}, {"date": "2025-03-19", "close": 205.57, "volume": 3564007.0}, {"date": "2025-03-20", "close": 203.93, "volume": 3970839.0}, {"date": "2025-03-21", "close": 204.13, "volume": 7976314.0}, {"date": "2025-03-24", "close": 210.23, "volume": 4043912.0}, {"date": "2025-03-25", "close": 212.13, "volume": 4315235.0}, {"date": "2025-03-26", "close": 207.37, "volume": 4792186.0}, {"date": "2025-03-27", "close": 205.88, "volume": 3301905.0}, {"date": "2025-03-28", "close": 199.88, "volume": 5178747.0}, {"date": "2025-03-31", "close": 200.15, "volume": 6923117.0}, {"date": "2025-04-01", "close": 203.79, "volume": 3853985.0}, {"date": "2025-04-02", "close": 199.77, "volume": 6026478.0}, {"date": "2025-04-03", "close": 187.63, "volume": 12750480.0}, {"date": "2025-04-04", "close": 166.81, "volume": 18167100.0}, {"date": "2025-04-07", "close": 167.7, "volume": 18545460.0}, {"date": "2025-04-08", "close": 169.37, "volume": 11903410.0}, {"date": "2025-04-09", "close": 187.27, "volume": 12548620.0}, {"date": "2025-04-10", "close": 181.51, "volume": 8150888.0}, {"date": "2025-04-11", "close": 181.67, "volume": 6491121.0}, {"date": "2025-04-14", "close": 186.0, "volume": 5319143.0}, {"date": "2025-04-15", "close": 185.67, "volume": 4999251.0}, {"date": "2025-04-16", "close": 182.45, "volume": 5128278.0}, {"date": "2025-04-17", "close": 181.79, "volume": 4931986.0}, {"date": "2025-04-21", "close": 178.35, "volume": 8501565.0}, {"date": "2025-04-22", "close": 189.18, "volume": 13040980.0}, {"date": "2025-04-23", "close": 193.68, "volume": 7235665.0}, {"date": "2025-04-24", "close": 197.41, "volume": 5906349.0}, {"date": "2025-04-25", "close": 198.43, "volume": 4391023.0}, {"date": "2025-04-28", "close": 200.86, "volume": 3416885.0}, {"date": "2025-04-29", "close": 200.5, "volume": 3444238.0}, {"date": "2025-04-30", "close": 201.54, "volume": 4436276.0}, {"date": "2025-05-01", "close": 203.61, "volume": 4687571.0}, {"date": "2025-05-02", "close": 207.7, "volume": 3831677.0}, {"date": "2025-05-05", "close": 208.94, "volume": 4466856.0}, {"date": "2025-05-06", "close": 208.6, "volume": 3169596.0}, {"date": "2025-05-07", "close": 209.92, "volume": 3968437.0}, {"date": "2025-05-08", "close": 214.49, "volume": 5870341.0}, {"date": "2025-05-09", "close": 214.96, "volume": 3778216.0}, {"date": "2025-05-12", "close": 218.95, "volume": 5467990.0}, {"date": "2025-05-13", "close": 221.58, "volume": 7188720.0}, {"date": "2025-05-14", "close": 223.24, "volume": 4764744.0}, {"date": "2025-05-15", "close": 229.38, "volume": 7207673.0}, {"date": "2025-05-16", "close": 231.78, "volume": 4651677.0}, {"date": "2025-05-19", "close": 235.29, "volume": 4734383.0}, {"date": "2025-05-20", "close": 235.26, "volume": 4311029.0}, {"date": "2025-05-21", "close": 233.54, "volume": 4631038.0}, {"date": "2025-05-22", "close": 230.27, "volume": 6909372.0}, {"date": "2025-05-23", "close": 232.79, "volume": 4234172.0}, {"date": "2025-05-27", "close": 241.78, "volume": 7162378.0}, {"date": "2025-05-28", "close": 243.67, "volume": 9570520.0}, {"date": "2025-05-29", "close": 244.16, "volume": 5245302.0}, {"date": "2025-05-30", "close": 245.91, "volume": 9143044.0}, {"date": "2025-06-02", "close": 247.48, "volume": 5450779.0}, {"date": "2025-06-03", "close": 248.87, "volume": 6456191.0}, {"date": "2025-06-04", "close": 250.88, "volume": 5811524.0}, {"date": "2025-06-05", "close": 251.92, "volume": 4190991.0}, {"date": "2025-06-06", "close": 255.63, "volume": 5796716.0}, {"date": "2025-06-09", "close": 251.41, "volume": 5771646.0}, {"date": "2025-06-10", "close": 242.0, "volume": 11230950.0}, {"date": "2025-06-11", "close": 245.52, "volume": 6940798.0}, {"date": "2025-06-12", "close": 239.99, "volume": 8946617.0}, {"date": "2025-06-13", "close": 236.6, "volume": 7420262.0}, {"date": "2025-06-16", "close": 236.54, "volume": 4505620.0}, {"date": "2025-06-17", "close": 235.75, "volume": 5614975.0}, {"date": "2025-06-18", "close": 235.89, "volume": 7761472.0}, {"date": "2025-06-20", "close": 239.37, "volume": 9142146.0}, {"date": "2025-06-23", "close": 247.81, "volume": 8052020.0}, {"date": "2025-06-24", "close": 248.75, "volume": 5255728.0}, {"date": "2025-06-25", "close": 249.9, "volume": 5197370.0}, {"date": "2025-06-26", "close": 251.0, "volume": 6790286.0}, {"date": "2025-06-27", "close": 254.51, "volume": 26988000.0}, {"date": "2025-06-30", "close": 257.39, "volume": 8135756.0}, {"date": "2025-07-01", "close": 249.02, "volume": 7178305.0}, {"date": "2025-07-02", "close": 244.75, "volume": 6228633.0}, {"date": "2025-07-03", "close": 246.88, "volume": 3089499.0}, {"date": "2025-07-07", "close": 248.65, "volume": 5336401.0}, {"date": "2025-07-08", "close": 247.05, "volume": 5994453.0}, {"date": "2025-07-09", "close": 250.33, "volume": 5589463.0}, {"date": "2025-07-10", "close": 252.57, "volume": 5463532.0}, {"date": "2025-07-11", "close": 255.42, "volume": 7867216.0}, {"date": "2025-07-14", "close": 262.34, "volume": 7502195.0}, {"date": "2025-07-15", "close": 264.67, "volume": 9392434.0}, {"date": "2025-07-16", "close": 266.18, "volume": 11912880.0}, {"date": "2025-07-17", "close": 260.28, "volume": 16260190.0}, {"date": "2025-07-18", "close": 263.27, "volume": 8619762.0}, {"date": "2025-07-21", "close": 262.86, "volume": 5208459.0}, {"date": "2025-07-22", "close": 259.0, "volume": 4751253.0}, {"date": "2025-07-23", "close": 263.18, "volume": 4689791.0}, {"date": "2025-07-24", "close": 268.01, "volume": 5206657.0}, {"date": "2025-07-25", "close": 271.59, "volume": 4598420.0}, {"date": "2025-07-28", "close": 270.61, "volume": 5006423.0}, {"date": "2025-07-29", "close": 270.31, "volume": 4125295.0}, {"date": "2025-07-30", "close": 273.55, "volume": 4696997.0}, {"date": "2025-07-31", "close": 271.08, "volume": 4523978.0}, {"date": "2025-08-01", "close": 269.38, "volume": 4416280.0}, {"date": "2025-08-04", "close": 276.23, "volume": 3744039.0}, {"date": "2025-08-05", "close": 272.12, "volume": 4000620.0}, {"date": "2025-08-06", "close": 272.28, "volume": 3576773.0}, {"date": "2025-08-07", "close": 272.02, "volume": 3050407.0}, {"date": "2025-08-08", "close": 275.01, "volume": 4467280.0}, {"date": "2025-08-11", "close": 275.2, "volume": 3360062.0}, {"date": "2025-08-12", "close": 279.63, "volume": 3631266.0}, {"date": "2025-08-13", "close": 268.86, "volume": 7599558.0}, {"date": "2025-08-14", "close": 269.7, "volume": 4481668.0}, {"date": "2025-08-15", "close": 267.85, "volume": 5203291.0}, {"date": "2025-08-18", "close": 268.45, "volume": 2697038.0}, {"date": "2025-08-19", "close": 265.93, "volume": 3404893.0}, {"date": "2025-08-20", "close": 266.44, "volume": 3854703.0}, {"date": "2025-08-21", "close": 268.71, "volume": 3266386.0}, {"date": "2025-08-22", "close": 266.53, "volume": 5229263.0}, {"date": "2025-08-25", "close": 266.61, "volume": 4301594.0}, {"date": "2025-08-26", "close": 273.94, "volume": 4693487.0}, {"date": "2025-08-27", "close": 273.35, "volume": 2705695.0}, {"date": "2025-08-28", "close": 276.0, "volume": 3388070.0}, {"date": "2025-08-29", "close": 275.2, "volume": 5037451.0}, {"date": "2025-09-02", "close": 275.39, "volume": 4081171.0}, {"date": "2025-09-03", "close": 275.93, "volume": 4120447.0}, {"date": "2025-09-04", "close": 282.27, "volume": 4591250.0}, {"date": "2025-09-05", "close": 279.23, "volume": 4952558.0}, {"date": "2025-09-08", "close": 276.05, "volume": 5008604.0}, {"date": "2025-09-09", "close": 276.24, "volume": 3074014.0}, {"date": "2025-09-10", "close": 283.41, "volume": 3206420.0}, {"date": "2025-09-11", "close": 281.56, "volume": 4016758.0}, {"date": "2025-09-12", "close": 281.69, "volume": 3249900.0}, {"date": "2025-09-15", "close": 286.78, "volume": 3716566.0}, {"date": "2025-09-16", "close": 292.97, "volume": 5538360.0}, {"date": "2025-09-17", "close": 289.5, "volume": 4149556.0}, {"date": "2025-09-18", "close": 297.09, "volume": 3977888.0}, {"date": "2025-09-19", "close": 301.14, "volume": 9652627.0}, {"date": "2025-09-22", "close": 301.02, "volume": 4192828.0}, {"date": "2025-09-23", "close": 305.63, "volume": 3637763.0}, {"date": "2025-09-24", "close": 300.3, "volume": 5645457.0}, {"date": "2025-09-25", "close": 297.18, "volume": 4504487.0}, {"date": "2025-09-26", "close": 294.98, "volume": 3817600.0}, {"date": "2025-09-29", "close": 293.63, "volume": 3861242.0}, {"date": "2025-09-30", "close": 300.82, "volume": 4112357.0}, {"date": "2025-10-01", "close": 300.88, "volume": 3633324.0}, {"date": "2025-10-02", "close": 299.45, "volume": 2508150.0}, {"date": "2025-10-03", "close": 297.0, "volume": 2817287.0}, {"date": "2025-10-06", "close": 298.22, "volume": 2760123.0}, {"date": "2025-10-07", "close": 301.74, "volume": 2578760.0}, {"date": "2025-10-08", "close": 302.56, "volume": 2658621.0}, {"date": "2025-10-09", "close": 299.35, "volume": 4292539.0}, {"date": "2025-10-10", "close": 291.49, "volume": 3380016.0}, {"date": "2025-10-13", "close": 297.53, "volume": 2604096.0}, {"date": "2025-10-14", "close": 300.08, "volume": 2516487.0}, {"date": "2025-10-15", "close": 300.12, "volume": 2772978.0}, {"date": "2025-10-16", "close": 299.84, "volume": 2623102.0}, {"date": "2025-10-17", "close": 300.14, "volume": 3949310.0}, {"date": "2025-10-20", "close": 302.68, "volume": 5058691.0}, {"date": "2025-10-21", "close": 306.63, "volume": 6726559.0}, {"date": "2025-10-22", "close": 297.89, "volume": 5212223.0}, {"date": "2025-10-23", "close": 306.39, "volume": 3090967.0}, {"date": "2025-10-24", "close": 303.87, "volume": 3586816.0}, {"date": "2025-10-27", "close": 312.84, "volume": 4244406.0}, {"date": "2025-10-28", "close": 309.79, "volume": 3058121.0}, {"date": "2025-10-29", "close": 314.28, "volume": 3596846.0}, {"date": "2025-10-30", "close": 310.75, "volume": 3781975.0}, {"date": "2025-10-31", "close": 308.95, "volume": 4024146.0}, {"date": "2025-11-03", "close": 308.62, "volume": 3297625.0}, {"date": "2025-11-04", "close": 304.2, "volume": 3938190.0}, {"date": "2025-11-05", "close": 305.11, "volume": 4711115.0}, {"date": "2025-11-06", "close": 305.27, "volume": 3467788.0}, {"date": "2025-11-07", "close": 307.27, "volume": 4766822.0}, {"date": "2025-11-10", "close": 311.94, "volume": 3716420.0}, {"date": "2025-11-11", "close": 310.72, "volume": 2682215.0}, {"date": "2025-11-12", "close": 309.02, "volume": 3884528.0}, {"date": "2025-11-13", "close": 304.17, "volume": 4153318.0}, {"date": "2025-11-14", "close": 304.82, "volume": 2803395.0}, {"date": "2025-11-17", "close": 300.13, "volume": 3076580.0}, {"date": "2025-11-18", "close": 296.01, "volume": 4053990.0}, {"date": "2025-11-19", "close": 300.82, "volume": 2952617.0}, {"date": "2025-11-20", "close": 290.62, "volume": 3733892.0}, {"date": "2025-11-21", "close": 287.44, "volume": 5604065.0}, {"date": "2025-11-24", "close": 294.05, "volume": 11909240.0}, {"date": "2025-11-25", "close": 293.44, "volume": 4693125.0}, {"date": "2025-11-26", "close": 296.62, "volume": 4113717.0}, {"date": "2025-11-28", "close": 298.45, "volume": 1376364.0}, {"date": "2025-12-01", "close": 288.45, "volume": 3756306.0}, {"date": "2025-12-02", "close": 289.32, "volume": 4255794.0}, {"date": "2025-12-03", "close": 288.49, "volume": 4059464.0}, {"date": "2025-12-04", "close": 291.86, "volume": 4195268.0}, {"date": "2025-12-05", "close": 283.94, "volume": 5220332.0}, {"date": "2025-12-08", "close": 287.19, "volume": 4333230.0}, {"date": "2025-12-09", "close": 285.31, "volume": 3553394.0}, {"date": "2025-12-10", "close": 283.6, "volume": 5807431.0}, {"date": "2025-12-11", "close": 288.42, "volume": 5971450.0}, {"date": "2025-12-12", "close": 299.81, "volume": 9381869.0}, {"date": "2025-12-15", "close": 300.98, "volume": 6808632.0}, {"date": "2025-12-16", "close": 298.73, "volume": 5271252.0}, {"date": "2025-12-17", "close": 292.18, "volume": 3802530.0}, {"date": "2025-12-18", "close": 301.69, "volume": 4495485.0}, {"date": "2025-12-19", "close": 307.21, "volume": 8856416.0}, {"date": "2025-12-22", "close": 314.73, "volume": 6959935.0}, {"date": "2025-12-23", "close": 315.53, "volume": 2724952.0}, {"date": "2025-12-24", "close": 316.75, "volume": 878482.0}, {"date": "2025-12-26", "close": 315.14, "volume": 1882335.0}, {"date": "2025-12-29", "close": 311.58, "volume": 2773193.0}, {"date": "2025-12-30", "close": 311.79, "volume": 3155121.0}, {"date": "2025-12-31", "close": 308.03, "volume": 2555712.0}, {"date": "2026-01-02", "close": 320.75, "volume": 4340116.0}, {"date": "2026-01-05", "close": 324.32, "volume": 5628233.0}, {"date": "2026-01-06", "close": 327.54, "volume": 4324700.0}, {"date": "2026-01-07", "close": 323.64, "volume": 4656839.0}, {"date": "2026-01-08", "close": 314.44, "volume": 5771678.0}, {"date": "2026-01-09", "close": 321.59, "volume": 3508038.0}, {"date": "2026-01-12", "close": 324.17, "volume": 4125284.0}, {"date": "2026-01-13", "close": 327.23, "volume": 2783918.0}, {"date": "2026-01-14", "close": 318.88, "volume": 3923648.0}, {"date": "2026-01-15", "close": 319.94, "volume": 4044898.0}, {"date": "2026-01-16", "close": 325.12, "volume": 4109715.0}, {"date": "2026-01-20", "close": 312.34, "volume": 10372230.0}, {"date": "2026-01-21", "close": 318.5, "volume": 9783856.0}, {"date": "2026-01-22", "close": 295.0, "volume": 13938960.0}, {"date": "2026-01-23", "close": 293.87, "volume": 7780195.0}, {"date": "2026-01-26", "close": 295.06, "volume": 7844821.0}, {"date": "2026-01-27", "close": 297.47, "volume": 7452194.0}, {"date": "2026-01-28", "close": 292.48, "volume": 7541250.0}, {"date": "2026-01-29", "close": 298.86, "volume": 6149874.0}, {"date": "2026-01-30", "close": 306.79, "volume": 7427797.0}, {"date": "2026-02-02", "close": 308.71, "volume": 6727200.0}, {"date": "2026-02-03", "close": 309.93, "volume": 4588112.0}, {"date": "2026-02-04", "close": 308.34, "volume": 6591905.0}, {"date": "2026-02-05", "close": 306.37, "volume": 4461919.0}, {"date": "2026-02-06", "close": 321.0, "volume": 5800563.0}, {"date": "2026-02-09", "close": 316.74, "volume": 4706435.0}, {"date": "2026-02-10", "close": 316.33, "volume": 4610611.0}, {"date": "2026-02-11", "close": 313.73, "volume": 5241143.0}, {"date": "2026-02-12", "close": 312.89, "volume": 6163884.0}, {"date": "2026-02-13", "close": 315.41, "volume": 4393744.0}, {"date": "2026-02-17", "close": 327.08, "volume": 5863646.0}, {"date": "2026-02-18", "close": 329.58, "volume": 3988870.0}, {"date": "2026-02-19", "close": 334.74, "volume": 4456678.0}, {"date": "2026-02-20", "close": 343.22, "volume": 5035362.0}, {"date": "2026-02-23", "close": 338.99, "volume": 5045137.0}, {"date": "2026-02-24", "close": 345.64, "volume": 6171867.0}, {"date": "2026-02-25", "close": 342.89, "volume": 5030290.0}, {"date": "2026-02-26", "close": 340.84, "volume": 4722408.0}, {"date": "2026-02-27", "close": 342.26, "volume": 7055121.0}, {"date": "2026-03-02", "close": 345.74, "volume": 3981183.0}, {"date": "2026-03-03", "close": 334.14, "volume": 5891538.0}, {"date": "2026-03-04", "close": 339.81, "volume": 3920830.0}, {"date": "2026-03-05", "close": 326.99, "volume": 4830739.0}, {"date": "2026-03-06", "close": 323.11, "volume": 4676994.0}, {"date": "2026-03-09", "close": 321.93, "volume": 5740130.0}, {"date": "2026-03-10", "close": 326.52, "volume": 4146722.0}, {"date": "2026-03-11", "close": 325.15, "volume": 3117510.0}, {"date": "2026-03-12", "close": 306.7, "volume": 8007163.0}, {"date": "2026-03-13", "close": 299.69, "volume": 5770617.0}, {"date": "2026-03-16", "close": 304.0, "volume": 6327212.0}, {"date": "2026-03-17", "close": 302.09, "volume": 4787111.0}, {"date": "2026-03-18", "close": 300.96, "volume": 3942421.0}, {"date": "2026-03-19", "close": 291.61, "volume": 7128687.0}, {"date": "2026-03-20", "close": 286.79, "volume": 10192380.0}, {"date": "2026-03-23", "close": 291.54, "volume": 6473762.0}, {"date": "2026-03-24", "close": 290.63, "volume": 5028225.0}, {"date": "2026-03-25", "close": 296.56, "volume": 4456642.0}, {"date": "2026-03-26", "close": 285.24, "volume": 5890836.0}, {"date": "2026-03-27", "close": 282.81, "volume": 4161672.0}, {"date": "2026-03-30", "close": 273.25, "volume": 8598559.0}, {"date": "2026-03-31", "close": 283.77, "volume": 7828813.0}, {"date": "2026-04-01", "close": 292.68, "volume": 5242540.0}, {"date": "2026-04-02", "close": 281.16, "volume": 5322867.0}, {"date": "2026-04-06", "close": 288.69, "volume": 5062783.0}, {"date": "2026-04-07", "close": 288.6, "volume": 5280523.0}, {"date": "2026-04-08", "close": 308.06, "volume": 6432947.0}, {"date": "2026-04-09", "close": 313.02, "volume": 5470846.0}, {"date": "2026-04-10", "close": 308.35, "volume": 3685075.0}, {"date": "2026-04-13", "close": 311.9, "volume": 3811524.0}, {"date": "2026-04-14", "close": 318.0, "volume": 3530123.0}, {"date": "2026-04-15", "close": 313.93, "volume": 3993675.0}, {"date": "2026-04-16", "close": 298.29, "volume": 7373302.0}, {"date": "2026-04-17", "close": 304.13, "volume": 7733130.0}, {"date": "2026-04-20", "close": 303.6, "volume": 5315238.0}, {"date": "2026-04-21", "close": 286.73, "volume": 12891510.0}, {"date": "2026-04-22", "close": 276.29, "volume": 12777740.0}, {"date": "2026-04-23", "close": 282.34, "volume": 8591060.0}, {"date": "2026-04-24", "close": 284.6, "volume": 9672326.0}, {"date": "2026-04-27", "close": 284.56, "volume": 5213319.0}, {"date": "2026-04-28", "close": 289.2, "volume": 8417195.0}, {"date": "2026-04-29", "close": 283.57, "volume": 9819435.0}, {"date": "2026-04-30", "close": 289.93, "volume": 7603441.0}, {"date": "2026-05-01", "close": 286.51, "volume": 3782915.0}, {"date": "2026-05-04", "close": 280.52, "volume": 6133142.0}, {"date": "2026-05-05", "close": 286.68, "volume": 6401124.0}, {"date": "2026-05-06", "close": 305.83, "volume": 9168303.0}, {"date": "2026-05-07", "close": 302.63, "volume": 5477769.0}, {"date": "2026-05-08", "close": 297.15, "volume": 3952214.0}, {"date": "2026-05-11", "close": 300.77, "volume": 4561956.0}, {"date": "2026-05-12", "close": 297.45, "volume": 4393309.0}, {"date": "2026-05-13", "close": 294.71, "volume": 4219931.0}, {"date": "2026-05-14", "close": 291.54, "volume": 4686235.0}, {"date": "2026-05-15", "close": 281.53, "volume": 5022486.0}, {"date": "2026-05-18", "close": 285.99, "volume": 4696219.0}, {"date": "2026-05-19", "close": 285.28, "volume": 5239411.0}, {"date": "2026-05-20", "close": 300.17, "volume": 6098415.0}, {"date": "2026-05-21", "close": 301.76, "volume": 4928288.0}, {"date": "2026-05-22", "close": 302.84, "volume": 3504050.0}, {"date": "2026-05-26", "close": 314.49, "volume": 5088367.0}, {"date": "2026-05-27", "close": 317.21, "volume": 4789710.0}, {"date": "2026-05-28", "close": 320.82, "volume": 5025514.0}, {"date": "2026-05-29", "close": 323.76, "volume": 9347285.0}, {"date": "2026-06-01", "close": 324.6, "volume": 4633490.0}, {"date": "2026-06-02", "close": 317.72, "volume": 4827568.0}, {"date": "2026-06-03", "close": 314.64, "volume": 4127049.0}, {"date": "2026-06-04", "close": 327.65, "volume": 4243356.0}, {"date": "2026-06-05", "close": 328.0, "volume": 3951484.0}, {"date": "2026-06-08", "close": 322.04, "volume": 3152139.0}, {"date": "2026-06-09", "close": 330.44, "volume": 4825257.0}, {"date": "2026-06-10", "close": 318.71, "volume": 3777766.0}, {"date": "2026-06-11", "close": 332.76, "volume": 4451191.0}, {"date": "2026-06-12", "close": 335.3, "volume": 4377475.0}, {"date": "2026-06-15", "close": 342.26, "volume": 5252659.0}, {"date": "2026-06-16", "close": 351.73, "volume": 5210321.0}, {"date": "2026-06-17", "close": 357.03, "volume": 5029381.0}, {"date": "2026-06-18", "close": 357.64, "volume": 7763392.0}, {"date": "2026-06-22", "close": 355.12, "volume": 5426729.0}, {"date": "2026-06-23", "close": 356.47, "volume": 4735236.0}, {"date": "2026-06-24", "close": 365.88, "volume": 6453721.0}, {"date": "2026-06-25", "close": 371.36, "volume": 7592286.0}, {"date": "2026-06-26", "close": 369.0, "volume": 8361163.0}, {"date": "2026-06-29", "close": 373.71, "volume": 6071493.0}, {"date": "2026-06-30", "close": 373.73, "volume": 4887485.0}, {"date": "2026-07-01", "close": 374.94, "volume": 3951404.0}, {"date": "2026-07-02", "close": 377.52, "volume": 3275341.0}, {"date": "2026-07-06", "close": 378.68, "volume": 4065424.0}, {"date": "2026-07-07", "close": 366.98, "volume": 4263065.0}, {"date": "2026-07-08", "close": 356.03, "volume": 4214899.0}, {"date": "2026-07-09", "close": 359.04, "volume": 3045485.0}, {"date": "2026-07-10", "close": 359.27, "volume": 2335067.0}, {"date": "2026-07-13", "close": 353.42, "volume": 2668923.0}, {"date": "2026-07-14", "close": 353.73, "volume": 4416152.0}, {"date": "2026-07-15", "close": 360.35, "volume": 5429324.0}, {"date": "2026-07-16", "close": 345.73, "volume": 6883636.0}, {"date": "2026-07-17", "close": 348.83, "volume": 5596251.0}, {"date": "2026-07-20", "close": 341.3, "volume": 3887093.0}, {"date": "2026-07-21", "close": 340.7, "volume": 3938607.0}, {"date": "2026-07-22", "close": 341.19, "volume": 4200133.0}, {"date": "2026-07-23", "close": 349.0, "volume": 3823554.0}, {"date": "2026-07-24", "close": 353.73, "volume": 2958914.0}, {"date": "2026-07-27", "close": 361.61, "volume": 3840186.0}, {"date": "2026-07-28", "close": 363.59, "volume": 3626840.0}, {"date": "2026-07-29", "close": 350.63, "volume": 3726564.0}, {"date": "2026-07-30", "close": 355.04, "volume": 3187847.0}, {"date": "2026-07-31", "close": 360.07, "volume": 3151327.0}, {"date": "2026-08-03", "close": 368.93, "volume": 3371942.0}, {"date": "2026-08-04", "close": 377.28, "volume": 4183138.0}, {"date": "2026-08-05", "close": 381.22, "volume": 3160844.0}, {"date": "2026-08-06", "close": 374.55, "volume": 3552935.0}, {"date": "2026-08-07", "close": 370.08, "volume": 2527688.0}], "refreshing": true}