{"ticker": "LUV", "overview": {"cik": "92380", "ticker": "LUV", "name": "SOUTHWEST AIRLINES CO", "industry": "Air Transportation, Scheduled", "country": "United States", "sic": "4512", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000092380-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000092380-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001931906-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001931906-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001568915-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001568915-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000092380-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340284", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "SECOND QUARTER 2026 10-Q", "accession": "0000092380-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K 2ND QUARTER 2026 EARNINGS RELEASE", "accession": "0000092380-26-000074", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000092380-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230895", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000763212-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000058", "price_sensitive": false}]}, "description": "SOUTHWEST AIRLINES CO trades as LUV on the NYSE and is registered in the United States, classified under Air Transportation, Scheduled (SIC 4512). Privy Trades holds 949 insider filings for the company, from May 2000 to April 2026. Across those, 45 insiders disclosed 32 open-market purchases totalling $110.97M against 224 sales totalling $267.22M. The most recent filing on record is dated 21 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 32, "buy_sum": 110969308.702, "sell_n": 224, "sell_sum": 267224194.2991, "net": -156254885.59710002, "insiders": 45, "first_date": "2000-05-12", "last_date": "2026-04-07"}, "metrics": {"ticker": "LUV", "has_prices": true, "as_of": "2026-08-07", "last": 47.05, "prev_close": 46.94, "change": 0.10999999999999943, "change_pct": 0.0023434171282488165, "session_volume": 3764644.0, "vwap_5": 47.7438227469271, "vwap_20": 46.971310818239786, "vwap_60": 45.83948607790458, "vwap_250": 40.136248216659354, "high_52w": 54.8, "low_52w": 29.67, "avg_volume_20": 5640167.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000092380-26-000100", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Jimmy Ryan Martinez", "who_key": "Martinez Jimmy Ryan", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7228.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063874/000009238026000100/0000092380-26-000100-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001931906-26-000004", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Varun Krishna", "who_key": "Krishna Varun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1931906/000193190626000004/0001931906-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001568915-26-000013", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Jason T. Liberty", "who_key": "Liberty Jason T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568915/000156891526000013/0001568915-26-000013-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0000092380-26-000090", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Justin Jones", "who_key": "Jones Justin", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002693/000009238026000090/0000092380-26-000090-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "0000092380-26-000088", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Anthony Roach", "who_key": "Roach Anthony", "role": "Chief Customer & Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058378/000009238026000088/0000092380-26-000088-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "0000092380-26-000086", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Lauren Tauscher Woods", "who_key": "Woods Lauren Tauscher", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100621/000009238026000086/0000092380-26-000086-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "0000092380-26-000084", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Andrew M. Watterson", "who_key": "Watterson Andrew M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710592/000009238026000084/0000092380-26-000084-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "0000092380-26-000082", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Robert E. Jordan", "who_key": "Jordan Robert E", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381318/000009238026000082/0000092380-26-000082-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "0000092380-26-000080", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Tom Doxey", "who_key": "Doxey Tom", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058406/000009238026000080/0000092380-26-000080-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "HOUSE-2026-20034807-T11", "src": "CONGRESS", "ticker": "LUV", "cik": "", "company": "SOUTHWEST AIRLINES CO", "company_raw": "Schwab One Account\nSouthwest Airlines Company\nCommon 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": "Hon. Matthew Robert Van Epps trims LUV ($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": 201170}, {"id": "13DG-0000763212-26-000018", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Primecap Management co/ca/", "who_key": "PRIMECAP MANAGEMENT CO/CA/", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "PRIMECAP MANAGEMENT CO/CA/ moves to a 9.58% passive stake in LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/763212/0000763212-26-000018-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250130}, {"id": "0000092380-26-000052", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Lisa M. Atherton", "who_key": "Atherton Lisa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000052/0000092380-26-000052-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000054", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Patricia A. Watson", "who_key": "Watson Patricia A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000054/0000092380-26-000054-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000056", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Christopher P. Reynolds", "who_key": "Reynolds Christopher P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000056/0000092380-26-000056-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000058", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "David P. Hess", "who_key": "Hess David P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000058/0000092380-26-000058-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000060", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "David Grissen", "who_key": "Grissen David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000060/0000092380-26-000060-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000062", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Robert L. Fornaro", "who_key": "FORNARO ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000062/0000092380-26-000062-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000064", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Sarah Feinberg", "who_key": "Feinberg Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000064/0000092380-26-000064-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000066", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Pierre R. Breber", "who_key": "Breber Pierre R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000066/0000092380-26-000066-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0000092380-26-000068", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Douglas H. Brooks", "who_key": "BROOKS DOUGLAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000068/0000092380-26-000068-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "13DG-0002100119-26-001104", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Southwest Airlines Co", "who_key": "SOUTHWEST AIRLINES 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": "Air Transportation, Scheduled", "country": "United States", "headline": "SOUTHWEST AIRLINES CO takes a 7.25% passive stake in LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/0002100119-26-001104-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000038777-26-000116", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "FRANKLIN RESOURCES INC adjusts its stake in LUV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000116-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "0000092380-26-000039", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Lisa M. Atherton", "who_key": "Atherton Lisa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4478.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director sells $4K of LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000039/0000092380-26-000039-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0000902664-26-001872", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Elliott Investment Management L.P. adjusts its stake in LUV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000902664-26-001872-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307730}, {"id": "13DG-0000102909-26-002374", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Southwest Airlines Co", "who_key": "SOUTHWEST AIRLINES CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "SOUTHWEST AIRLINES CO adjusts its stake in LUV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/0000102909-26-002374-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0000092380-26-000035", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Tom Doxey", "who_key": "Doxey Tom", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 451126.26999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000035/0000092380-26-000035-index.htm", "trade_date": "2026-03-21", "timestamp": "2026-03-21", "mins": 326450}, {"id": "0000092380-26-000037", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Anthony Roach", "who_key": "Roach Anthony", "role": "EVP Customer & Brand", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 85874.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000037/0000092380-26-000037-index.htm", "trade_date": "2026-03-21", "timestamp": "2026-03-21", "mins": 326450}, {"id": "0000092380-26-000020", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Anthony Roach", "who_key": "Roach Anthony", "role": "EVP Customer & Brand", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000020/0000092380-26-000020-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}, {"id": "0000092380-26-000022", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Tom Doxey", "who_key": "Doxey Tom", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000022/0000092380-26-000022-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}, {"id": "0000092380-26-000024", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Justin Jones", "who_key": "Jones Justin", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on LUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238026000024/0000092380-26-000024-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}], "recent_buys": [{"id": "0001188833-25-000004", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Gregg A. Saretsky", "who_key": "SARETSKY GREGG A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100447.35, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Board insider adds $100K of LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000118883325000004/0001188833-25-000004-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653330}, {"id": "0000092380-25-000136", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Sarah Feinberg", "who_key": "Feinberg Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45007.7, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "The boardroom is buying: $45K of LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000136/0000092380-25-000136-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654770}, {"id": "0000092380-25-000087", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Gregg A. Saretsky", "who_key": "SARETSKY GREGG A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100168.98, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "LUV draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000087/0000092380-25-000087-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794450}, {"id": "0000092380-25-000085", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Pierre R. Breber", "who_key": "Breber Pierre R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 268876.97, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "3 insiders now buying LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000085/0000092380-25-000085-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795890}, {"id": "0002058406-25-000002", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "David P. Hess", "who_key": "Hess David P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198900.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "LUV draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000205840625000002/0002058406-25-000002-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797330}, {"id": "0000092380-25-000061", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Sarah Feinberg", "who_key": "Feinberg Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15740.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "LUV draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000061/0000092380-25-000061-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862130}, {"id": "0000092380-25-000065", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Patricia A. Watson", "who_key": "Watson Patricia A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99935.43999999999, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "That makes 6 insiders into LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000065/0000092380-25-000065-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863570}, {"id": "0000092380-25-000063", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Christopher P. Reynolds", "who_key": "Reynolds Christopher P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99955.44, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider cluster: 7 buying LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000063/0000092380-25-000063-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863570}, {"id": "0000092380-25-000067", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "C. David Cush", "who_key": "Cush C. David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150150.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "The whole bench is buying LUV \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000067/0000092380-25-000067-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 865010}, {"id": "0000092380-25-000056", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Lisa M. Atherton", "who_key": "Atherton Lisa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3691.04, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "The whole bench is buying LUV \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238025000056/0000092380-25-000056-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 924050}, {"id": "0000092380-24-000140", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Rakesh Gangwal", "who_key": "GANGWAL RAKESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19300400.425, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "LUV draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000140/0000092380-24-000140-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098290}, {"id": "0000092380-24-000138", "src": "INSIDERS", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Rakesh Gangwal", "who_key": "GANGWAL RAKESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15866907.655000001, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "10 insiders now buying LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000138/0000092380-24-000138-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098290}], "institutional": [{"id": "13DG-0000763212-26-000018", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Primecap Management co/ca/", "who_key": "PRIMECAP MANAGEMENT CO/CA/", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "PRIMECAP MANAGEMENT CO/CA/ moves to a 9.58% passive stake in LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/763212/0000763212-26-000018-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250130}, {"id": "13DG-0002100119-26-001104", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Southwest Airlines Co", "who_key": "SOUTHWEST AIRLINES 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": "Air Transportation, Scheduled", "country": "United States", "headline": "SOUTHWEST AIRLINES CO takes a 7.25% passive stake in LUV", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/0002100119-26-001104-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000038777-26-000116", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "FRANKLIN RESOURCES INC adjusts its stake in LUV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000116-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000902664-26-001872", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Elliott Investment Management L.P. adjusts its stake in LUV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000902664-26-001872-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307730}, {"id": "13DG-0000102909-26-002374", "src": "13DG", "ticker": "LUV", "cik": "92380", "company": "SOUTHWEST AIRLINES CO", "company_raw": "SOUTHWEST AIRLINES CO", "who": "Southwest Airlines Co", "who_key": "SOUTHWEST AIRLINES CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "SOUTHWEST AIRLINES CO adjusts its stake in LUV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/92380/0000102909-26-002374-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Southwest Airlines Company Common Stock", "new_value": "SOUTHWEST AIRLINES CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000092380", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000092380", "applied": 1, "detected_at": "2026-10-25T18:40:53.308265"}]}, "key_people": [{"who": "Rakesh Gangwal", "who_key": "GANGWAL RAKESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 106698764.07000001, "sold": 0, "net": 106698764.07000001, "trades": 7, "top_score": 84.5, "lean": "buying", "history": [{"action": "BUY", "amount": 7105877.19, "date": "2024-10-01", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000132/0000092380-24-000132-index.htm"}, {"action": "BUY", "amount": 4826003.13, "date": "2024-10-01", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000134/0000092380-24-000134-index.htm"}, {"action": "BUY", "amount": 3750908.47, "date": "2024-10-01", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000136/0000092380-24-000136-index.htm"}, {"action": "BUY", "amount": 15866907.655000001, "date": "2024-10-01", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000138/0000092380-24-000138-index.htm"}, {"action": "BUY", "amount": 19300400.425, "date": "2024-10-01", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000140/0000092380-24-000140-index.htm"}, {"action": "BUY", "amount": 34919943.185, "date": "2024-09-30", "score": 84.5, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000128/0000092380-24-000128-index.htm"}, {"action": "BUY", "amount": 20928724.015, "date": "2024-09-30", "score": 69.3, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000130/0000092380-24-000130-index.htm"}], "latest": {"action": "BUY", "amount": 7105877.19, "date": "2024-10-01", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000132/0000092380-24-000132-index.htm"}}, {"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 74344597.8081, "net": -74344597.8081, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74344597.8081, "date": "2020-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000120919120023268/0001209191-20-023268-index.htm"}], "latest": {"action": "SELL", "amount": 74344597.8081, "date": "2020-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000120919120023268/0001209191-20-023268-index.htm"}}, {"who": "Herbert D. Kelleher", "who_key": "KELLEHER HERBERT D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 37231123.9, "net": -37231123.9, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3034543.0, "date": "2008-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771208000006/0001027712-08-000006-index.htm"}, {"action": "SELL", "amount": 309416.5, "date": "2008-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771208000004/0001027712-08-000004-index.htm"}, {"action": "SELL", "amount": 604500.0, "date": "2008-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771208000002/0001027712-08-000002-index.htm"}, {"action": "SELL", "amount": 140000.0, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771207000012/0001027712-07-000012-index.htm"}, {"action": "SELL", "amount": 140500.0, "date": "2007-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771207000010/0001027712-07-000010-index.htm"}, {"action": "SELL", "amount": 1121500.0, "date": "2007-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771207000008/0001027712-07-000008-index.htm"}, {"action": "SELL", "amount": 2447590.0, "date": "2007-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771207000006/0001027712-07-000006-index.htm"}, {"action": "SELL", "amount": 1851250.0, "date": "2007-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771207000003/0001027712-07-000003-index.htm"}, {"action": "SELL", "amount": 763711.0, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771307000002/0001027713-07-000002-index.htm"}, {"action": "SELL", "amount": 763711.0, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771207000001/0001027712-07-000001-index.htm"}, {"action": "SELL", "amount": 1545514.0, "date": "2006-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771206000007/0001027712-06-000007-index.htm"}, {"action": "SELL", "amount": 699200.0, "date": "2006-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771206000004/0001027712-06-000004-index.htm"}, {"action": "SELL", "amount": 1035270.0, "date": "2006-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771306000004/0001027713-06-000004-index.htm"}, {"action": "SELL", "amount": 2372401.0, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771206000003/0001027712-06-000003-index.htm"}, {"action": "SELL", "amount": 1608789.0, "date": "2006-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771206000001/0001027712-06-000001-index.htm"}, {"action": "SELL", "amount": 3547920.0, "date": "2005-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771205000006/0001027712-05-000006-index.htm"}, {"action": "SELL", "amount": 1443090.0, "date": "2005-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771305000003/0001027713-05-000003-index.htm"}, {"action": "SELL", "amount": 1481250.0, "date": "2005-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771205000004/0001027712-05-000004-index.htm"}, {"action": "SELL", "amount": 1793383.4, "date": "2005-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771205000002/0001027712-05-000002-index.htm"}, {"action": "SELL", "amount": 2341777.0, "date": "2004-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771204000007/0001027712-04-000007-index.htm"}, {"action": "SELL", "amount": 499797.0, "date": "2004-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102772504000004/0001027725-04-000004-index.htm"}, {"action": "SELL", "amount": 2014154.0, "date": "2004-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771204000004/0001027712-04-000004-index.htm"}, {"action": "SELL", "amount": 1169054.0, "date": "2004-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771204000002/0001027712-04-000002-index.htm"}, {"action": "SELL", "amount": 2725648.0, "date": "2003-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771203000004/0001027712-03-000004-index.htm"}, {"action": "SELL", "amount": 75210.0, "date": "2003-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771203000003/0001027712-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 3034543.0, "date": "2008-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771208000006/0001027712-08-000006-index.htm"}}, {"who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 35912933.6, "net": -35912933.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35912933.6, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000090266424006081/0000902664-24-006081-index.htm"}], "latest": {"action": "SELL", "amount": 35912933.6, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000090266424006081/0000902664-24-006081-index.htm"}}, {"who": "Gary C. Kelly", "who_key": "KELLY GARY C", "role": "COB, Pres., & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2001404.9330000002, "sold": 21891692.986, "net": -19890288.053000003, "trades": 25, "top_score": 63.1, "lean": "selling", "history": [{"action": "BUY", "amount": 1001347.92, "date": "2024-09-30", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000124/0000092380-24-000124-index.htm"}, {"action": "SELL", "amount": 2247252.95, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238018000049/0000092380-18-000049-index.htm"}, {"action": "SELL", "amount": 1583245.6, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238018000051/0000092380-18-000051-index.htm"}, {"action": "SELL", "amount": 275987.25, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238018000053/0000092380-18-000053-index.htm"}, {"action": "SELL", "amount": 2910250.34, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000106/0000092380-17-000106-index.htm"}, {"action": "SELL", "amount": 81647.58, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000108/0000092380-17-000108-index.htm"}, {"action": "SELL", "amount": 1219453.05, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000044/0000092380-17-000044-index.htm"}, {"action": "SELL", "amount": 2541337.82, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000046/0000092380-17-000046-index.htm"}, {"action": "SELL", "amount": 1485033.4, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000048/0000092380-17-000048-index.htm"}, {"action": "SELL", "amount": 713499.2, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000050/0000092380-17-000050-index.htm"}, {"action": "SELL", "amount": 499764.07, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000052/0000092380-17-000052-index.htm"}, {"action": "BUY", "amount": 1000057.013, "date": "2016-08-02", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238016000256/0000092380-16-000256-index.htm"}, {"action": "SELL", "amount": 918360.48, "date": "2015-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238015000140/0000092380-15-000140-index.htm"}, {"action": "SELL", "amount": 613826.04, "date": "2015-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238015000142/0000092380-15-000142-index.htm"}, {"action": "SELL", "amount": 1511557.825, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238015000108/0000092380-15-000108-index.htm"}, {"action": "SELL", "amount": 1891799.88, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000127/0000092380-14-000127-index.htm"}, {"action": "SELL", "amount": 250249.75, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000129/0000092380-14-000129-index.htm"}, {"action": "SELL", "amount": 1068353.091, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000090/0000092380-14-000090-index.htm"}, {"action": "SELL", "amount": 617096.56, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000092/0000092380-14-000092-index.htm"}, {"action": "SELL", "amount": 102709.0, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238011000090/0000092380-11-000090-index.htm"}, {"action": "SELL", "amount": 466500.5, "date": "2008-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771608000004/0001027716-08-000004-index.htm"}, {"action": "SELL", "amount": 98009.0, "date": "2007-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771607000005/0001027716-07-000005-index.htm"}, {"action": "SELL", "amount": 328246.0, "date": "2007-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771607000003/0001027716-07-000003-index.htm"}, {"action": "SELL", "amount": 323193.60000000003, "date": "2006-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771606000002/0001027716-06-000002-index.htm"}, {"action": "SELL", "amount": 144320.0, "date": "2003-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771603000002/0001027716-03-000002-index.htm"}], "latest": {"action": "BUY", "amount": 1001347.92, "date": "2024-09-30", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238024000124/0000092380-24-000124-index.htm"}}, {"who": "Robert E. Jordan", "who_key": "Jordan Robert E", "role": "EVP Corporate Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16205715.678, "net": -16205715.678, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1727196.45, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238021000077/0000092380-21-000077-index.htm"}, {"action": "SELL", "amount": 2120037.054, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000177/0000092380-17-000177-index.htm"}, {"action": "SELL", "amount": 912148.03, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000128/0000092380-17-000128-index.htm"}, {"action": "SELL", "amount": 811610.983, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000068/0000092380-17-000068-index.htm"}, {"action": "SELL", "amount": 2518478.54, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238015000136/0000092380-15-000136-index.htm"}, {"action": "SELL", "amount": 1429694.68, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000125/0000092380-14-000125-index.htm"}, {"action": "SELL", "amount": 1161655.559, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000106/0000092380-14-000106-index.htm"}, {"action": "SELL", "amount": 1180264.008, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000018/0000092380-14-000018-index.htm"}, {"action": "SELL", "amount": 2620548.785, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000117/0000092380-13-000117-index.htm"}, {"action": "SELL", "amount": 890739.4450000001, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000085/0000092380-13-000085-index.htm"}, {"action": "SELL", "amount": 11959.534, "date": "2009-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000138131809000005/0001381318-09-000005-index.htm"}, {"action": "SELL", "amount": 149115.61, "date": "2008-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000138131808000004/0001381318-08-000004-index.htm"}, {"action": "SELL", "amount": 672267.0, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000138131807000002/0001381318-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1727196.45, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238021000077/0000092380-21-000077-index.htm"}}, {"who": "Michael G. Van de Ven", "who_key": "Van de Ven Michael G", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 150247.4, "sold": 15820683.687, "net": -15670436.287, "trades": 15, "top_score": 45.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1823068.1, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238021000055/0000092380-21-000055-index.htm"}, {"action": "SELL", "amount": 1783395.41, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238018000061/0000092380-18-000061-index.htm"}, {"action": "SELL", "amount": 872769.1100000001, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000126/0000092380-17-000126-index.htm"}, {"action": "SELL", "amount": 841167.68, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238017000060/0000092380-17-000060-index.htm"}, {"action": "BUY", "amount": 150247.4, "date": "2016-08-03", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238016000260/0000092380-16-000260-index.htm"}, {"action": "SELL", "amount": 2565216.14, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000131/0000092380-14-000131-index.htm"}, {"action": "SELL", "amount": 2468899.43, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000133/0000092380-14-000133-index.htm"}, {"action": "SELL", "amount": 429352.3, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000135/0000092380-14-000135-index.htm"}, {"action": "SELL", "amount": 1507268.76, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000121/0000092380-13-000121-index.htm"}, {"action": "SELL", "amount": 1570269.282, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000123/0000092380-13-000123-index.htm"}, {"action": "SELL", "amount": 596584.015, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000125/0000092380-13-000125-index.htm"}, {"action": "SELL", "amount": 8925.14, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000119/0000092380-13-000119-index.htm"}, {"action": "SELL", "amount": 14314.8, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000087/0000092380-13-000087-index.htm"}, {"action": "SELL", "amount": 974718.4, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000083/0000092380-13-000083-index.htm"}, {"action": "SELL", "amount": 364735.12, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000133858109000005/0001338581-09-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1823068.1, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238021000055/0000092380-21-000055-index.htm"}}, {"who": "Ron Ricks", "who_key": "RICKS RON", "role": "EVP, Chief Legal & Reg. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15445569.084999999, "net": -15445569.084999999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 851464.575, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238015000008/0000092380-15-000008-index.htm"}, {"action": "SELL", "amount": 235942.77499999997, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238015000010/0000092380-15-000010-index.htm"}, {"action": "SELL", "amount": 5397523.765, "date": "2014-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000157/0000092380-14-000157-index.htm"}, {"action": "SELL", "amount": 1347752.785, "date": "2014-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000159/0000092380-14-000159-index.htm"}, {"action": "SELL", "amount": 1141825.21, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000119/0000092380-14-000119-index.htm"}, {"action": "SELL", "amount": 1055248.1, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000121/0000092380-14-000121-index.htm"}, {"action": "SELL", "amount": 775707.97, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000098/0000092380-14-000098-index.htm"}, {"action": "SELL", "amount": 562066.885, "date": "2014-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000094/0000092380-14-000094-index.htm"}, {"action": "SELL", "amount": 779121.11, "date": "2014-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000096/0000092380-14-000096-index.htm"}, {"action": "SELL", "amount": 1168013.05, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000026/0000092380-14-000026-index.htm"}, {"action": "SELL", "amount": 515767.4, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000028/0000092380-14-000028-index.htm"}, {"action": "SELL", "amount": 728294.75, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238014000008/0000092380-14-000008-index.htm"}, {"action": "SELL", "amount": 256829.16999999998, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238013000135/0000092380-13-000135-index.htm"}, {"action": "SELL", "amount": 172511.54, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771809000005/0001027718-09-000005-index.htm"}, {"action": "SELL", "amount": 457500.0, "date": "2003-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000102771803000001/0001027718-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 851464.575, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92380/000009238015000008/0000092380-15-000008-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000092380-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000092380-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001931906-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001931906-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001568915-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001568915-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000092380-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000092380-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340284", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "SECOND QUARTER 2026 10-Q", "accession": "0000092380-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K 2ND QUARTER 2026 EARNINGS RELEASE", "accession": "0000092380-26-000074", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000092380-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230895", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000763212-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000092380-26-000058", "price_sensitive": false}], "performance": {"ticker": "LUV", "has_prices": true, "summary": {"n": 35, "avg": 0.42776610483522026, "win_rate": 0.9428571428571428, "best": 0.7654784240150093, "worst": -0.17180073930646023, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-05", "score": 0.0, "ref_price": 31.39, "return": 0.498884995221408}, {"who": "SARETSKY GREGG A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100447.35, "date": "2025-08-06", "score": 41.0, "ref_price": 29.71, "return": 0.5836418714237629}, {"who": "Feinberg Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45007.7, "date": "2025-08-05", "score": 36.5, "ref_price": 29.92, "return": 0.5725267379679142}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-03", "score": 0.0, "ref_price": 34.08, "return": 0.380575117370892}, {"who": "SARETSKY GREGG A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100168.98, "date": "2025-04-30", "score": 44.0, "ref_price": 27.96, "return": 0.6827610872675249}, {"who": "Breber Pierre R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268876.97, "date": "2025-04-29", "score": 44.7, "ref_price": 27.26, "return": 0.7259721203228171}, {"who": "Hess David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198900.0, "date": "2025-04-28", "score": 49.8, "ref_price": 26.65, "return": 0.7654784240150093}, {"who": "Feinberg Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15740.0, "date": "2025-03-14", "score": 30.8, "ref_price": 31.73, "return": 0.48282382603214613}, {"who": "Watson Patricia A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99935.43999999999, "date": "2025-03-13", "score": 45.2, "ref_price": 31.0, "return": 0.5177419354838709}, {"who": "Reynolds Christopher P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99955.44, "date": "2025-03-13", "score": 42.2, "ref_price": 31.0, "return": 0.5177419354838709}, {"who": "Cush C. David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150150.0, "date": "2025-03-12", "score": 46.5, "ref_price": 30.1, "return": 0.5631229235880397}, {"who": "Atherton Lisa M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3691.04, "date": "2025-01-30", "score": 23.1, "ref_price": 31.26, "return": 0.5051183621241201}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 32.17, "return": 0.46254274168479936}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19300400.425, "date": "2024-10-01", "score": 67.2, "ref_price": 29.88, "return": 0.574631860776439}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15866907.655000001, "date": "2024-10-01", "score": 65.9, "ref_price": 29.88, "return": 0.574631860776439}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3750908.47, "date": "2024-10-01", "score": 58.0, "ref_price": 29.88, "return": 0.574631860776439}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4826003.13, "date": "2024-10-01", "score": 59.5, "ref_price": 29.88, "return": 0.574631860776439}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7105877.19, "date": "2024-10-01", "score": 62.0, "ref_price": 29.88, "return": 0.574631860776439}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20928724.015, "date": "2024-09-30", "score": 69.3, "ref_price": 29.63, "return": 0.5879176510293621}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34919943.185, "date": "2024-09-30", "score": 84.5, "ref_price": 29.63, "return": 0.5879176510293621}, {"who": "KELLY GARY C", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1001347.92, "date": "2024-09-30", "score": 55.5, "ref_price": 29.63, "return": 0.5879176510293621}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196875.0, "date": "2018-02-12", "score": 43.3, "ref_price": 56.81, "return": -0.17180073930646023}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242982.0, "date": "2017-08-11", "score": 44.7, "ref_price": 54.14, "return": -0.13095677872183234}, {"who": "Van de Ven Michael G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 150247.4, "date": "2016-08-03", "score": 45.1, "ref_price": 35.88, "return": 0.3113154960981046}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204046.136, "date": "2016-08-03", "score": 43.6, "ref_price": 35.88, "return": 0.3113154960981046}, {"who": "KELLY GARY C", "person_type": "CEO", "person_label": "CEOs", "role": "COB, Pres., & CEO, Director", "amount": 1000057.013, "date": "2016-08-02", "score": 63.1, "ref_price": 35.54, "return": 0.3238604389420371}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94637.49999999999, "date": "2015-08-25", "score": 39.5, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "BROOKS DOUGLAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102298.52, "date": "2014-02-03", "score": 41.6, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "LOEFFLER NANCY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1139.723, "date": "2012-06-04", "score": 19.1, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82300.0, "date": "2012-05-18", "score": 44.2, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "BROOKS DOUGLAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39500.0, "date": "2012-04-24", "score": 44.5, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "DENISON JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17275.0, "date": "2010-02-02", "score": 33.1, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "MONTFORD JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14280.0, "date": "2007-06-13", "score": 34.8, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "MONTFORD JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18722.0, "date": "2006-04-26", "score": 41.7, "ref_price": 37.04, "return": 0.27024838012958957}, {"who": "MONTFORD JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21963.5, "date": "2004-03-04", "score": 31.3, "ref_price": 37.04, "return": 0.27024838012958957}]}, "price_series": [{"date": "2016-08-01", "close": 37.04, "volume": 6786627.0}, {"date": "2016-08-02", "close": 35.54, "volume": 9577505.0}, {"date": "2016-08-03", "close": 35.88, "volume": 6981171.0}, {"date": "2016-08-04", "close": 36.42, "volume": 7363608.0}, {"date": "2016-08-05", "close": 37.85, "volume": 9160239.0}, {"date": "2016-08-08", "close": 37.45, "volume": 5916728.0}, {"date": "2016-08-09", "close": 37.46, "volume": 4826101.0}, {"date": "2016-08-10", "close": 36.99, "volume": 6502990.0}, {"date": "2016-08-11", "close": 37.24, "volume": 5974534.0}, {"date": "2016-08-12", "close": 36.52, "volume": 7717558.0}, {"date": "2016-08-15", "close": 36.88, "volume": 5616913.0}, {"date": "2016-08-16", "close": 36.52, "volume": 5773033.0}, {"date": "2016-08-17", "close": 36.85, "volume": 5889931.0}, {"date": "2016-08-18", "close": 36.84, "volume": 4370423.0}, {"date": "2016-08-19", "close": 36.35, "volume": 7515171.0}, {"date": "2016-08-22", "close": 36.28, "volume": 4829691.0}, {"date": "2016-08-23", "close": 36.69, "volume": 4566379.0}, {"date": "2016-08-24", "close": 36.66, "volume": 4473327.0}, {"date": "2016-08-25", "close": 36.69, "volume": 3334792.0}, {"date": "2016-08-26", "close": 36.27, "volume": 5245502.0}, {"date": "2016-08-29", "close": 36.45, "volume": 4102567.0}, {"date": "2016-08-30", "close": 37.18, "volume": 6006993.0}, {"date": "2016-08-31", "close": 36.88, "volume": 8147899.0}, {"date": "2016-09-01", "close": 36.59, "volume": 4781153.0}, {"date": "2016-09-02", "close": 36.89, "volume": 4455686.0}, {"date": "2016-09-06", "close": 36.95, "volume": 6383245.0}, {"date": "2016-09-07", "close": 38.68, "volume": 11626810.0}, {"date": "2016-09-08", "close": 38.76, "volume": 7353389.0}, {"date": "2016-09-09", "close": 37.34, "volume": 9007833.0}, {"date": "2016-09-12", "close": 37.82, "volume": 5192805.0}, {"date": "2016-09-13", "close": 37.14, "volume": 6748832.0}, {"date": "2016-09-14", "close": 36.84, "volume": 5071733.0}, {"date": "2016-09-15", "close": 36.99, "volume": 4473529.0}, {"date": "2016-09-16", "close": 36.59, "volume": 6266942.0}, {"date": "2016-09-19", "close": 36.7, "volume": 5395172.0}, {"date": "2016-09-20", "close": 36.82, "volume": 3311974.0}, {"date": "2016-09-21", "close": 36.91, "volume": 4971083.0}, {"date": "2016-09-22", "close": 37.33, "volume": 6558098.0}, {"date": "2016-09-23", "close": 37.24, "volume": 4628192.0}, {"date": "2016-09-26", "close": 36.87, "volume": 5718693.0}, {"date": "2016-09-27", "close": 38.54, "volume": 10036760.0}, {"date": "2016-09-28", "close": 38.07, "volume": 7120961.0}, {"date": "2016-09-29", "close": 38.15, "volume": 5534702.0}, {"date": "2016-09-30", "close": 38.89, "volume": 9364166.0}, {"date": "2016-10-03", "close": 39.74, "volume": 8642943.0}, {"date": "2016-10-04", "close": 39.16, "volume": 10682190.0}, {"date": "2016-10-05", "close": 39.1, "volume": 4221671.0}, {"date": "2016-10-06", "close": 39.17, "volume": 4816669.0}, {"date": "2016-10-07", "close": 38.47, "volume": 6932813.0}, {"date": "2016-10-10", "close": 39.77, "volume": 7587830.0}, {"date": "2016-10-11", "close": 39.79, "volume": 9126157.0}, {"date": "2016-10-12", "close": 40.01, "volume": 6634555.0}, {"date": "2016-10-13", "close": 41.38, "volume": 11105580.0}, {"date": "2016-10-14", "close": 41.32, "volume": 7296827.0}, {"date": "2016-10-17", "close": 41.24, "volume": 5509692.0}, {"date": "2016-10-18", "close": 41.68, "volume": 8755644.0}, {"date": "2016-10-19", "close": 42.25, "volume": 6334448.0}, {"date": "2016-10-20", "close": 42.29, "volume": 7813329.0}, {"date": "2016-10-21", "close": 42.43, "volume": 5448008.0}, {"date": "2016-10-24", "close": 42.33, "volume": 5310493.0}, {"date": "2016-10-25", "close": 41.95, "volume": 11099230.0}, {"date": "2016-10-26", "close": 38.4, "volume": 43817050.0}, {"date": "2016-10-27", "close": 39.24, "volume": 22000990.0}, {"date": "2016-10-28", "close": 39.18, "volume": 10321180.0}, {"date": "2016-10-31", "close": 40.05, "volume": 8146499.0}, {"date": "2016-11-01", "close": 39.68, "volume": 8004071.0}, {"date": "2016-11-02", "close": 39.61, "volume": 6691512.0}, {"date": "2016-11-03", "close": 39.7, "volume": 5187052.0}, {"date": "2016-11-04", "close": 40.38, "volume": 7293230.0}, {"date": "2016-11-07", "close": 41.57, "volume": 7740687.0}, {"date": "2016-11-08", "close": 41.93, "volume": 8781663.0}, {"date": "2016-11-09", "close": 42.37, "volume": 8472549.0}, {"date": "2016-11-10", "close": 43.64, "volume": 10325630.0}, {"date": "2016-11-11", "close": 43.84, "volume": 7907307.0}, {"date": "2016-11-14", "close": 45.35, "volume": 11108980.0}, {"date": "2016-11-15", "close": 46.25, "volume": 9920584.0}, {"date": "2016-11-16", "close": 45.85, "volume": 6501816.0}, {"date": "2016-11-17", "close": 46.69, "volume": 5914771.0}, {"date": "2016-11-18", "close": 47.06, "volume": 6782200.0}, {"date": "2016-11-21", "close": 47.36, "volume": 6759644.0}, {"date": "2016-11-22", "close": 47.1, "volume": 7401058.0}, {"date": "2016-11-23", "close": 47.37, "volume": 5317503.0}, {"date": "2016-11-25", "close": 47.45, "volume": 2499128.0}, {"date": "2016-11-28", "close": 47.52, "volume": 4227532.0}, {"date": "2016-11-29", "close": 47.24, "volume": 4452773.0}, {"date": "2016-11-30", "close": 46.61, "volume": 6640447.0}, {"date": "2016-12-01", "close": 47.07, "volume": 5593057.0}, {"date": "2016-12-02", "close": 47.91, "volume": 4843352.0}, {"date": "2016-12-05", "close": 47.07, "volume": 4734209.0}, {"date": "2016-12-06", "close": 47.68, "volume": 4573198.0}, {"date": "2016-12-07", "close": 49.85, "volume": 7735859.0}, {"date": "2016-12-08", "close": 49.6, "volume": 6642998.0}, {"date": "2016-12-09", "close": 49.79, "volume": 6700448.0}, {"date": "2016-12-12", "close": 49.37, "volume": 8801220.0}, {"date": "2016-12-13", "close": 49.55, "volume": 6559462.0}, {"date": "2016-12-14", "close": 49.28, "volume": 5920361.0}, {"date": "2016-12-15", "close": 50.59, "volume": 9146963.0}, {"date": "2016-12-16", "close": 49.93, "volume": 7649527.0}, {"date": "2016-12-19", "close": 50.35, "volume": 3437801.0}, {"date": "2016-12-20", "close": 50.89, "volume": 3700768.0}, {"date": "2016-12-21", "close": 50.65, "volume": 3954416.0}, {"date": "2016-12-22", "close": 50.25, "volume": 2508376.0}, {"date": "2016-12-23", "close": 50.45, "volume": 1616761.0}, {"date": "2016-12-27", "close": 50.49, "volume": 1874226.0}, {"date": "2016-12-28", "close": 50.17, "volume": 3161656.0}, {"date": "2016-12-29", "close": 50.2, "volume": 2166303.0}, {"date": "2016-12-30", "close": 49.84, "volume": 3257292.0}, {"date": "2017-01-03", "close": 49.98, "volume": 4208289.0}, {"date": "2017-01-04", "close": 51.3, "volume": 4914291.0}, {"date": "2017-01-05", "close": 50.47, "volume": 6482007.0}, {"date": "2017-01-06", "close": 49.93, "volume": 5691391.0}, {"date": "2017-01-09", "close": 50.3, "volume": 4966353.0}, {"date": "2017-01-10", "close": 51.34, "volume": 5569255.0}, {"date": "2017-01-11", "close": 51.68, "volume": 5941588.0}, {"date": "2017-01-12", "close": 51.01, "volume": 6059342.0}, {"date": "2017-01-13", "close": 51.15, "volume": 2611298.0}, {"date": "2017-01-17", "close": 50.24, "volume": 4219214.0}, {"date": "2017-01-18", "close": 50.38, "volume": 5897033.0}, {"date": "2017-01-19", "close": 50.07, "volume": 4238075.0}, {"date": "2017-01-20", "close": 51.09, "volume": 5196472.0}, {"date": "2017-01-23", "close": 49.94, "volume": 4222180.0}, {"date": "2017-01-24", "close": 49.65, "volume": 6150981.0}, {"date": "2017-01-25", "close": 49.46, "volume": 8379358.0}, {"date": "2017-01-26", "close": 53.92, "volume": 15951740.0}, {"date": "2017-01-27", "close": 52.7, "volume": 7686993.0}, {"date": "2017-01-30", "close": 52.35, "volume": 8057318.0}, {"date": "2017-01-31", "close": 52.31, "volume": 6603694.0}, {"date": "2017-02-01", "close": 52.73, "volume": 4952528.0}, {"date": "2017-02-02", "close": 52.86, "volume": 4563626.0}, {"date": "2017-02-03", "close": 52.88, "volume": 3631609.0}, {"date": "2017-02-06", "close": 53.07, "volume": 3331961.0}, {"date": "2017-02-07", "close": 53.04, "volume": 5191488.0}, {"date": "2017-02-08", "close": 52.92, "volume": 4076740.0}, {"date": "2017-02-09", "close": 54.52, "volume": 7690940.0}, {"date": "2017-02-10", "close": 54.71, "volume": 3194420.0}, {"date": "2017-02-13", "close": 55.73, "volume": 5411674.0}, {"date": "2017-02-14", "close": 55.31, "volume": 4941979.0}, {"date": "2017-02-15", "close": 57.29, "volume": 9906530.0}, {"date": "2017-02-16", "close": 56.34, "volume": 5617730.0}, {"date": "2017-02-17", "close": 57.32, "volume": 6076620.0}, {"date": "2017-02-21", "close": 57.86, "volume": 4289013.0}, {"date": "2017-02-22", "close": 57.91, "volume": 4769145.0}, {"date": "2017-02-23", "close": 57.26, "volume": 4664521.0}, {"date": "2017-02-24", "close": 58.54, "volume": 5510568.0}, {"date": "2017-02-27", "close": 58.43, "volume": 6309443.0}, {"date": "2017-02-28", "close": 57.8, "volume": 5733636.0}, {"date": "2017-03-01", "close": 58.88, "volume": 5382506.0}, {"date": "2017-03-02", "close": 57.57, "volume": 4656715.0}, {"date": "2017-03-03", "close": 58.86, "volume": 5137305.0}, {"date": "2017-03-06", "close": 57.56, "volume": 5898973.0}, {"date": "2017-03-07", "close": 56.83, "volume": 5756023.0}, {"date": "2017-03-08", "close": 56.68, "volume": 6219840.0}, {"date": "2017-03-09", "close": 56.36, "volume": 7227265.0}, {"date": "2017-03-10", "close": 55.88, "volume": 12504690.0}, {"date": "2017-03-13", "close": 54.49, "volume": 9457221.0}, {"date": "2017-03-14", "close": 52.88, "volume": 9216547.0}, {"date": "2017-03-15", "close": 54.29, "volume": 9505546.0}, {"date": "2017-03-16", "close": 54.15, "volume": 4933724.0}, {"date": "2017-03-17", "close": 53.18, "volume": 6399919.0}, {"date": "2017-03-20", "close": 53.45, "volume": 4754647.0}, {"date": "2017-03-21", "close": 51.88, "volume": 6371788.0}, {"date": "2017-03-22", "close": 52.46, "volume": 5813813.0}, {"date": "2017-03-23", "close": 52.37, "volume": 3021797.0}, {"date": "2017-03-24", "close": 52.61, "volume": 3719743.0}, {"date": "2017-03-27", "close": 52.88, "volume": 4259900.0}, {"date": "2017-03-28", "close": 54.19, "volume": 6854188.0}, {"date": "2017-03-29", "close": 53.48, "volume": 4487482.0}, {"date": "2017-03-30", "close": 53.83, "volume": 2631728.0}, {"date": "2017-03-31", "close": 53.76, "volume": 3119614.0}, {"date": "2017-04-03", "close": 54.0, "volume": 3446265.0}, {"date": "2017-04-04", "close": 53.07, "volume": 3990940.0}, {"date": "2017-04-05", "close": 53.35, "volume": 4822145.0}, {"date": "2017-04-06", "close": 53.38, "volume": 3023655.0}, {"date": "2017-04-07", "close": 54.54, "volume": 7941426.0}, {"date": "2017-04-10", "close": 54.22, "volume": 4268151.0}, {"date": "2017-04-11", "close": 55.06, "volume": 5429520.0}, {"date": "2017-04-12", "close": 55.51, "volume": 6956849.0}, {"date": "2017-04-13", "close": 54.31, "volume": 4202990.0}, {"date": "2017-04-17", "close": 54.72, "volume": 2851768.0}, {"date": "2017-04-18", "close": 54.42, "volume": 3619973.0}, {"date": "2017-04-19", "close": 54.65, "volume": 2880051.0}, {"date": "2017-04-20", "close": 55.95, "volume": 4279868.0}, {"date": "2017-04-21", "close": 55.63, "volume": 3827137.0}, {"date": "2017-04-24", "close": 56.49, "volume": 3571355.0}, {"date": "2017-04-25", "close": 57.09, "volume": 5313731.0}, {"date": "2017-04-26", "close": 56.94, "volume": 5401353.0}, {"date": "2017-04-27", "close": 55.75, "volume": 10256410.0}, {"date": "2017-04-28", "close": 56.22, "volume": 5012163.0}, {"date": "2017-05-01", "close": 56.28, "volume": 4156916.0}, {"date": "2017-05-02", "close": 58.33, "volume": 4893067.0}, {"date": "2017-05-03", "close": 58.16, "volume": 4022937.0}, {"date": "2017-05-04", "close": 58.34, "volume": 3847292.0}, {"date": "2017-05-05", "close": 58.4, "volume": 2423240.0}, {"date": "2017-05-08", "close": 57.48, "volume": 3624902.0}, {"date": "2017-05-09", "close": 58.28, "volume": 4467827.0}, {"date": "2017-05-10", "close": 58.37, "volume": 5051450.0}, {"date": "2017-05-11", "close": 58.09, "volume": 2610533.0}, {"date": "2017-05-12", "close": 57.22, "volume": 3064868.0}, {"date": "2017-05-15", "close": 58.03, "volume": 3705238.0}, {"date": "2017-05-16", "close": 58.27, "volume": 4724713.0}, {"date": "2017-05-17", "close": 57.04, "volume": 4195227.0}, {"date": "2017-05-18", "close": 57.29, "volume": 3576516.0}, {"date": "2017-05-19", "close": 58.04, "volume": 3219520.0}, {"date": "2017-05-22", "close": 58.92, "volume": 5766486.0}, {"date": "2017-05-23", "close": 59.64, "volume": 2960604.0}, {"date": "2017-05-24", "close": 59.58, "volume": 3124429.0}, {"date": "2017-05-25", "close": 60.92, "volume": 6648707.0}, {"date": "2017-05-26", "close": 60.67, "volume": 4928229.0}, {"date": "2017-05-30", "close": 59.48, "volume": 3776893.0}, {"date": "2017-05-31", "close": 60.09, "volume": 4087474.0}, {"date": "2017-06-01", "close": 60.3, "volume": 4689014.0}, {"date": "2017-06-02", "close": 60.36, "volume": 5340226.0}, {"date": "2017-06-05", "close": 60.99, "volume": 5241533.0}, {"date": "2017-06-06", "close": 60.1, "volume": 5296279.0}, {"date": "2017-06-07", "close": 59.96, "volume": 6816430.0}, {"date": "2017-06-08", "close": 59.16, "volume": 5388039.0}, {"date": "2017-06-09", "close": 59.46, "volume": 5642616.0}, {"date": "2017-06-12", "close": 58.99, "volume": 6076256.0}, {"date": "2017-06-13", "close": 59.21, "volume": 5015482.0}, {"date": "2017-06-14", "close": 59.53, "volume": 4219173.0}, {"date": "2017-06-15", "close": 60.11, "volume": 5049952.0}, {"date": "2017-06-16", "close": 60.29, "volume": 6199889.0}, {"date": "2017-06-19", "close": 60.92, "volume": 4964589.0}, {"date": "2017-06-20", "close": 60.33, "volume": 4835957.0}, {"date": "2017-06-21", "close": 61.03, "volume": 3951428.0}, {"date": "2017-06-22", "close": 61.52, "volume": 5485701.0}, {"date": "2017-06-23", "close": 61.92, "volume": 5078617.0}, {"date": "2017-06-26", "close": 61.75, "volume": 4256074.0}, {"date": "2017-06-27", "close": 61.51, "volume": 2806260.0}, {"date": "2017-06-28", "close": 62.01, "volume": 2731314.0}, {"date": "2017-06-29", "close": 61.81, "volume": 3186324.0}, {"date": "2017-06-30", "close": 62.14, "volume": 3183351.0}, {"date": "2017-07-03", "close": 62.07, "volume": 1695191.0}, {"date": "2017-07-05", "close": 63.16, "volume": 3150601.0}, {"date": "2017-07-06", "close": 63.36, "volume": 5593988.0}, {"date": "2017-07-07", "close": 64.24, "volume": 3351450.0}, {"date": "2017-07-10", "close": 63.13, "volume": 5118572.0}, {"date": "2017-07-11", "close": 61.81, "volume": 5364197.0}, {"date": "2017-07-12", "close": 62.08, "volume": 4938531.0}, {"date": "2017-07-13", "close": 62.02, "volume": 4932558.0}, {"date": "2017-07-14", "close": 61.93, "volume": 3296990.0}, {"date": "2017-07-17", "close": 62.14, "volume": 3593479.0}, {"date": "2017-07-18", "close": 61.57, "volume": 5116862.0}, {"date": "2017-07-19", "close": 61.41, "volume": 7129272.0}, {"date": "2017-07-20", "close": 60.4, "volume": 6412421.0}, {"date": "2017-07-21", "close": 60.28, "volume": 5104915.0}, {"date": "2017-07-24", "close": 59.81, "volume": 3354426.0}, {"date": "2017-07-25", "close": 58.82, "volume": 7335703.0}, {"date": "2017-07-26", "close": 59.52, "volume": 5517226.0}, {"date": "2017-07-27", "close": 56.57, "volume": 14337130.0}, {"date": "2017-07-28", "close": 56.56, "volume": 5794968.0}, {"date": "2017-07-31", "close": 55.51, "volume": 4671348.0}, {"date": "2017-08-01", "close": 55.72, "volume": 4657141.0}, {"date": "2017-08-02", "close": 55.7, "volume": 4054265.0}, {"date": "2017-08-03", "close": 56.11, "volume": 4615580.0}, {"date": "2017-08-04", "close": 56.58, "volume": 3498907.0}, {"date": "2017-08-07", "close": 55.37, "volume": 5444586.0}, {"date": "2017-08-08", "close": 54.81, "volume": 5303450.0}, {"date": "2017-08-09", "close": 54.69, "volume": 4456860.0}, {"date": "2017-08-10", "close": 54.01, "volume": 4835492.0}, {"date": "2017-08-11", "close": 54.14, "volume": 4231572.0}, {"date": "2017-08-14", "close": 54.72, "volume": 4655413.0}, {"date": "2017-08-15", "close": 55.2, "volume": 4249059.0}, {"date": "2017-08-16", "close": 55.31, "volume": 3255260.0}, {"date": "2017-08-17", "close": 53.15, "volume": 5168395.0}, {"date": "2017-08-18", "close": 53.17, "volume": 6059162.0}, {"date": "2017-08-21", "close": 53.54, "volume": 5114049.0}, {"date": "2017-08-22", "close": 53.43, "volume": 5357998.0}, {"date": "2017-08-23", "close": 51.72, "volume": 13347220.0}, {"date": "2017-08-24", "close": 50.71, "volume": 8503951.0}, {"date": "2017-08-25", "close": 52.68, "volume": 8842475.0}, {"date": "2017-08-28", "close": 51.75, "volume": 8367057.0}, {"date": "2017-08-29", "close": 51.46, "volume": 5505900.0}, {"date": "2017-08-30", "close": 51.52, "volume": 4229143.0}, {"date": "2017-08-31", "close": 52.14, "volume": 4514406.0}, {"date": "2017-09-01", "close": 52.19, "volume": 3976821.0}, {"date": "2017-09-05", "close": 51.14, "volume": 5115744.0}, {"date": "2017-09-06", "close": 51.67, "volume": 8578954.0}, {"date": "2017-09-07", "close": 52.21, "volume": 6045981.0}, {"date": "2017-09-08", "close": 52.87, "volume": 5059148.0}, {"date": "2017-09-11", "close": 53.6, "volume": 8025575.0}, {"date": "2017-09-12", "close": 53.95, "volume": 5404356.0}, {"date": "2017-09-13", "close": 54.66, "volume": 5924449.0}, {"date": "2017-09-14", "close": 54.35, "volume": 7718975.0}, {"date": "2017-09-15", "close": 54.72, "volume": 14546230.0}, {"date": "2017-09-18", "close": 54.09, "volume": 6110429.0}, {"date": "2017-09-19", "close": 53.54, "volume": 4661928.0}, {"date": "2017-09-20", "close": 54.25, "volume": 4609053.0}, {"date": "2017-09-21", "close": 54.63, "volume": 3267767.0}, {"date": "2017-09-22", "close": 54.93, "volume": 3052408.0}, {"date": "2017-09-25", "close": 55.12, "volume": 3495840.0}, {"date": "2017-09-26", "close": 55.72, "volume": 4107863.0}, {"date": "2017-09-27", "close": 55.88, "volume": 7005957.0}, {"date": "2017-09-28", "close": 56.17, "volume": 5718295.0}, {"date": "2017-09-29", "close": 55.98, "volume": 3744322.0}, {"date": "2017-10-02", "close": 55.99, "volume": 4313212.0}, {"date": "2017-10-03", "close": 58.51, "volume": 7541542.0}, {"date": "2017-10-04", "close": 58.38, "volume": 6433461.0}, {"date": "2017-10-05", "close": 58.29, "volume": 3703884.0}, {"date": "2017-10-06", "close": 58.44, "volume": 3962580.0}, {"date": "2017-10-09", "close": 57.66, "volume": 3785965.0}, {"date": "2017-10-10", "close": 58.01, "volume": 5023028.0}, {"date": "2017-10-11", "close": 58.55, "volume": 4194059.0}, {"date": "2017-10-12", "close": 58.81, "volume": 3538135.0}, {"date": "2017-10-13", "close": 59.12, "volume": 3138670.0}, {"date": "2017-10-16", "close": 58.88, "volume": 4837335.0}, {"date": "2017-10-17", "close": 58.73, "volume": 3671830.0}, {"date": "2017-10-18", "close": 58.83, "volume": 2580754.0}, {"date": "2017-10-19", "close": 58.63, "volume": 5943003.0}, {"date": "2017-10-20", "close": 59.37, "volume": 4905769.0}, {"date": "2017-10-23", "close": 58.76, "volume": 4579835.0}, {"date": "2017-10-24", "close": 58.8, "volume": 4278211.0}, {"date": "2017-10-25", "close": 57.16, "volume": 10575300.0}, {"date": "2017-10-26", "close": 55.11, "volume": 14321500.0}, {"date": "2017-10-27", "close": 54.11, "volume": 8993898.0}, {"date": "2017-10-30", "close": 54.73, "volume": 4518764.0}, {"date": "2017-10-31", "close": 53.86, "volume": 4230015.0}, {"date": "2017-11-01", "close": 53.99, "volume": 4230066.0}, {"date": "2017-11-02", "close": 53.99, "volume": 3078237.0}, {"date": "2017-11-03", "close": 54.14, "volume": 3057635.0}, {"date": "2017-11-06", "close": 54.52, "volume": 3693732.0}, {"date": "2017-11-07", "close": 53.87, "volume": 3256522.0}, {"date": "2017-11-08", "close": 54.01, "volume": 3093445.0}, {"date": "2017-11-09", "close": 53.46, "volume": 3896598.0}, {"date": "2017-11-10", "close": 53.49, "volume": 2484815.0}, {"date": "2017-11-13", "close": 53.25, "volume": 2982017.0}, {"date": "2017-11-14", "close": 53.75, "volume": 3061323.0}, {"date": "2017-11-15", "close": 54.63, "volume": 4709559.0}, {"date": "2017-11-16", "close": 55.27, "volume": 4534033.0}, {"date": "2017-11-17", "close": 54.71, "volume": 3104573.0}, {"date": "2017-11-20", "close": 54.65, "volume": 4081890.0}, {"date": "2017-11-21", "close": 55.43, "volume": 3999603.0}, {"date": "2017-11-22", "close": 55.09, "volume": 3257966.0}, {"date": "2017-11-24", "close": 55.14, "volume": 1374039.0}, {"date": "2017-11-27", "close": 54.6, "volume": 3129090.0}, {"date": "2017-11-28", "close": 56.17, "volume": 6616215.0}, {"date": "2017-11-29", "close": 58.88, "volume": 9702311.0}, {"date": "2017-11-30", "close": 60.67, "volume": 13289090.0}, {"date": "2017-12-01", "close": 59.92, "volume": 6185409.0}, {"date": "2017-12-04", "close": 62.03, "volume": 9064246.0}, {"date": "2017-12-05", "close": 61.72, "volume": 4508495.0}, {"date": "2017-12-06", "close": 61.12, "volume": 2886666.0}, {"date": "2017-12-07", "close": 63.02, "volume": 5773637.0}, {"date": "2017-12-08", "close": 63.33, "volume": 4377184.0}, {"date": "2017-12-11", "close": 63.32, "volume": 4371254.0}, {"date": "2017-12-12", "close": 63.43, "volume": 3217868.0}, {"date": "2017-12-13", "close": 63.14, "volume": 4194117.0}, {"date": "2017-12-14", "close": 63.85, "volume": 5062050.0}, {"date": "2017-12-15", "close": 64.7, "volume": 6470754.0}, {"date": "2017-12-18", "close": 65.7, "volume": 4475616.0}, {"date": "2017-12-19", "close": 65.92, "volume": 3966835.0}, {"date": "2017-12-20", "close": 66.09, "volume": 5166887.0}, {"date": "2017-12-21", "close": 66.03, "volume": 3419359.0}, {"date": "2017-12-22", "close": 65.97, "volume": 2243752.0}, {"date": "2017-12-26", "close": 65.98, "volume": 2041482.0}, {"date": "2017-12-27", "close": 65.96, "volume": 3639896.0}, {"date": "2017-12-28", "close": 65.87, "volume": 2164922.0}, {"date": "2017-12-29", "close": 65.45, "volume": 1976009.0}, {"date": "2018-01-02", "close": 66.29, "volume": 3790756.0}, {"date": "2018-01-03", "close": 64.91, "volume": 5006364.0}, {"date": "2018-01-04", "close": 64.7, "volume": 4159647.0}, {"date": "2018-01-05", "close": 64.32, "volume": 3122340.0}, {"date": "2018-01-08", "close": 64.0, "volume": 4552785.0}, {"date": "2018-01-09", "close": 62.38, "volume": 7748478.0}, {"date": "2018-01-10", "close": 62.96, "volume": 7156583.0}, {"date": "2018-01-11", "close": 64.84, "volume": 5352373.0}, {"date": "2018-01-12", "close": 65.36, "volume": 3809141.0}, {"date": "2018-01-16", "close": 65.47, "volume": 4511871.0}, {"date": "2018-01-17", "close": 66.07, "volume": 4920359.0}, {"date": "2018-01-18", "close": 65.06, "volume": 4199307.0}, {"date": "2018-01-19", "close": 65.05, "volume": 5110269.0}, {"date": "2018-01-22", "close": 64.89, "volume": 4216133.0}, {"date": "2018-01-23", "close": 65.26, "volume": 4494351.0}, {"date": "2018-01-24", "close": 62.21, "volume": 10438560.0}, {"date": "2018-01-25", "close": 60.19, "volume": 11176490.0}, {"date": "2018-01-26", "close": 60.82, "volume": 6043079.0}, {"date": "2018-01-29", "close": 60.36, "volume": 6154025.0}, {"date": "2018-01-30", "close": 59.83, "volume": 4347103.0}, {"date": "2018-01-31", "close": 60.8, "volume": 5590052.0}, {"date": "2018-02-01", "close": 60.31, "volume": 4257763.0}, {"date": "2018-02-02", "close": 58.71, "volume": 4168180.0}, {"date": "2018-02-05", "close": 56.99, "volume": 7910990.0}, {"date": "2018-02-06", "close": 58.14, "volume": 6893453.0}, {"date": "2018-02-07", "close": 57.89, "volume": 4466623.0}, {"date": "2018-02-08", "close": 55.63, "volume": 8788254.0}, {"date": "2018-02-09", "close": 55.5, "volume": 6653175.0}, {"date": "2018-02-12", "close": 56.81, "volume": 4423535.0}, {"date": "2018-02-13", "close": 57.16, "volume": 3943299.0}, {"date": "2018-02-14", "close": 57.73, "volume": 4278828.0}, {"date": "2018-02-15", "close": 58.18, "volume": 3283464.0}, {"date": "2018-02-16", "close": 58.27, "volume": 3838663.0}, {"date": "2018-02-20", "close": 57.73, "volume": 3563113.0}, {"date": "2018-02-21", "close": 58.03, "volume": 3448102.0}, {"date": "2018-02-22", "close": 57.32, "volume": 4036802.0}, {"date": "2018-02-23", "close": 57.99, "volume": 3309965.0}, {"date": "2018-02-26", "close": 59.5, "volume": 4912452.0}, {"date": "2018-02-27", "close": 58.48, "volume": 3602526.0}, {"date": "2018-02-28", "close": 57.84, "volume": 4824346.0}, {"date": "2018-03-01", "close": 58.01, "volume": 5400844.0}, {"date": "2018-03-02", "close": 57.81, "volume": 3806154.0}, {"date": "2018-03-05", "close": 58.38, "volume": 5096701.0}, {"date": "2018-03-06", "close": 58.25, "volume": 2929309.0}, {"date": "2018-03-07", "close": 57.57, "volume": 3979974.0}, {"date": "2018-03-08", "close": 58.37, "volume": 6105363.0}, {"date": "2018-03-09", "close": 59.7, "volume": 4200289.0}, {"date": "2018-03-12", "close": 59.76, "volume": 4605531.0}, {"date": "2018-03-13", "close": 60.33, "volume": 5148810.0}, {"date": "2018-03-14", "close": 59.62, "volume": 4681821.0}, {"date": "2018-03-15", "close": 59.94, "volume": 3831556.0}, {"date": "2018-03-16", "close": 60.9, "volume": 5399871.0}, {"date": "2018-03-19", "close": 60.6, "volume": 4431700.0}, {"date": "2018-03-20", "close": 60.69, "volume": 2797102.0}, {"date": "2018-03-21", "close": 57.78, "volume": 13627920.0}, {"date": "2018-03-22", "close": 57.0, "volume": 7051943.0}, {"date": "2018-03-23", "close": 56.72, "volume": 6879737.0}, {"date": "2018-03-26", "close": 57.59, "volume": 5502410.0}, {"date": "2018-03-27", "close": 56.69, "volume": 4421725.0}, {"date": "2018-03-28", "close": 56.25, "volume": 4702504.0}, {"date": "2018-03-29", "close": 57.28, "volume": 3001818.0}, {"date": "2018-04-02", "close": 54.34, "volume": 5336776.0}, {"date": "2018-04-03", "close": 55.97, "volume": 4294034.0}, {"date": "2018-04-04", "close": 56.36, "volume": 3641752.0}, {"date": "2018-04-05", "close": 56.86, "volume": 3689181.0}, {"date": "2018-04-06", "close": 55.29, "volume": 5235225.0}, {"date": "2018-04-09", "close": 54.85, "volume": 5830889.0}, {"date": "2018-04-10", "close": 54.13, "volume": 5890611.0}, {"date": "2018-04-11", "close": 53.5, "volume": 3596425.0}, {"date": "2018-04-12", "close": 54.94, "volume": 5680870.0}, {"date": "2018-04-13", "close": 55.07, "volume": 4754504.0}, {"date": "2018-04-16", "close": 54.89, "volume": 5173678.0}, {"date": "2018-04-17", "close": 54.27, "volume": 8052289.0}, {"date": "2018-04-18", "close": 55.82, "volume": 6502005.0}, {"date": "2018-04-19", "close": 54.8, "volume": 4357650.0}, {"date": "2018-04-20", "close": 54.77, "volume": 5031200.0}, {"date": "2018-04-23", "close": 54.98, "volume": 4465503.0}, {"date": "2018-04-24", "close": 53.88, "volume": 3659484.0}, {"date": "2018-04-25", "close": 53.83, "volume": 4566142.0}, {"date": "2018-04-26", "close": 53.3, "volume": 9802147.0}, {"date": "2018-04-27", "close": 53.53, "volume": 4891448.0}, {"date": "2018-04-30", "close": 52.83, "volume": 8023025.0}, {"date": "2018-05-01", "close": 52.94, "volume": 4014101.0}, {"date": "2018-05-02", "close": 52.21, "volume": 6221473.0}, {"date": "2018-05-03", "close": 52.24, "volume": 4330631.0}, {"date": "2018-05-04", "close": 52.78, "volume": 4067497.0}, {"date": "2018-05-07", "close": 52.0, "volume": 4760643.0}, {"date": "2018-05-08", "close": 52.33, "volume": 6254545.0}, {"date": "2018-05-09", "close": 51.56, "volume": 4217457.0}, {"date": "2018-05-10", "close": 51.94, "volume": 6779396.0}, {"date": "2018-05-11", "close": 52.46, "volume": 4890295.0}, {"date": "2018-05-14", "close": 52.2, "volume": 7020362.0}, {"date": "2018-05-15", "close": 51.7, "volume": 5241129.0}, {"date": "2018-05-16", "close": 53.01, "volume": 5825759.0}, {"date": "2018-05-17", "close": 52.47, "volume": 6222722.0}, {"date": "2018-05-18", "close": 52.19, "volume": 6950162.0}, {"date": "2018-05-21", "close": 52.22, "volume": 7235202.0}, {"date": "2018-05-22", "close": 50.85, "volume": 9568216.0}, {"date": "2018-05-23", "close": 50.32, "volume": 7578559.0}, {"date": "2018-05-24", "close": 51.21, "volume": 8488898.0}, {"date": "2018-05-25", "close": 52.86, "volume": 9284188.0}, {"date": "2018-05-29", "close": 51.49, "volume": 7163519.0}, {"date": "2018-05-30", "close": 51.33, "volume": 5441083.0}, {"date": "2018-05-31", "close": 51.08, "volume": 7053648.0}, {"date": "2018-06-01", "close": 50.96, "volume": 5484488.0}, {"date": "2018-06-04", "close": 51.65, "volume": 5321114.0}, {"date": "2018-06-05", "close": 50.9, "volume": 4617970.0}, {"date": "2018-06-06", "close": 50.75, "volume": 7319215.0}, {"date": "2018-06-07", "close": 50.64, "volume": 5576241.0}, {"date": "2018-06-08", "close": 50.48, "volume": 4939098.0}, {"date": "2018-06-11", "close": 50.98, "volume": 9799345.0}, {"date": "2018-06-12", "close": 50.97, "volume": 8067368.0}, {"date": "2018-06-13", "close": 51.35, "volume": 6088409.0}, {"date": "2018-06-14", "close": 51.94, "volume": 5679318.0}, {"date": "2018-06-15", "close": 52.18, "volume": 8635410.0}, {"date": "2018-06-18", "close": 52.37, "volume": 5538727.0}, {"date": "2018-06-19", "close": 51.71, "volume": 4658393.0}, {"date": "2018-06-20", "close": 52.0, "volume": 7040444.0}, {"date": "2018-06-21", "close": 53.15, "volume": 8095094.0}, {"date": "2018-06-22", "close": 51.91, "volume": 10088930.0}, {"date": "2018-06-25", "close": 51.28, "volume": 7835766.0}, {"date": "2018-06-26", "close": 51.17, "volume": 4410878.0}, {"date": "2018-06-27", "close": 50.37, "volume": 6724636.0}, {"date": "2018-06-28", "close": 50.7, "volume": 4650731.0}, {"date": "2018-06-29", "close": 50.88, "volume": 4227619.0}, {"date": "2018-07-02", "close": 51.54, "volume": 5126420.0}, {"date": "2018-07-03", "close": 51.52, "volume": 2470351.0}, {"date": "2018-07-05", "close": 51.86, "volume": 4431422.0}, {"date": "2018-07-06", "close": 52.74, "volume": 5796579.0}, {"date": "2018-07-09", "close": 53.26, "volume": 4829160.0}, {"date": "2018-07-10", "close": 53.0, "volume": 3425217.0}, {"date": "2018-07-11", "close": 52.53, "volume": 5787057.0}, {"date": "2018-07-12", "close": 52.77, "volume": 4101117.0}, {"date": "2018-07-13", "close": 53.09, "volume": 3391895.0}, {"date": "2018-07-16", "close": 53.08, "volume": 3713712.0}, {"date": "2018-07-17", "close": 53.22, "volume": 3942120.0}, {"date": "2018-07-18", "close": 53.9, "volume": 7247533.0}, {"date": "2018-07-19", "close": 53.78, "volume": 4012063.0}, {"date": "2018-07-20", "close": 53.43, "volume": 4674401.0}, {"date": "2018-07-23", "close": 53.56, "volume": 3845214.0}, {"date": "2018-07-24", "close": 51.91, "volume": 5780626.0}, {"date": "2018-07-25", "close": 52.29, "volume": 5443937.0}, {"date": "2018-07-26", "close": 56.7, "volume": 11992070.0}, {"date": "2018-07-27", "close": 58.38, "volume": 8891433.0}, {"date": "2018-07-30", "close": 57.9, "volume": 5467570.0}, {"date": "2018-07-31", "close": 58.16, "volume": 5136700.0}, {"date": "2018-08-01", "close": 56.52, "volume": 4223462.0}, {"date": "2018-08-02", "close": 56.69, "volume": 3507499.0}, {"date": "2018-08-03", "close": 57.41, "volume": 3826887.0}, {"date": "2018-08-06", "close": 57.79, "volume": 2989023.0}, {"date": "2018-08-07", "close": 58.09, "volume": 2555928.0}, {"date": "2018-08-08", "close": 58.82, "volume": 4003729.0}, {"date": "2018-08-09", "close": 58.99, "volume": 2762974.0}, {"date": "2018-08-10", "close": 58.99, "volume": 3218485.0}, {"date": "2018-08-13", "close": 58.84, "volume": 2972911.0}, {"date": "2018-08-14", "close": 59.09, "volume": 3297198.0}, {"date": "2018-08-15", "close": 60.33, "volume": 6498988.0}, {"date": "2018-08-16", "close": 59.52, "volume": 5344963.0}, {"date": "2018-08-17", "close": 59.68, "volume": 3166036.0}, {"date": "2018-08-20", "close": 61.63, "volume": 6105901.0}, {"date": "2018-08-21", "close": 61.0, "volume": 4070880.0}, {"date": "2018-08-22", "close": 60.61, "volume": 2176925.0}, {"date": "2018-08-23", "close": 61.01, "volume": 3031873.0}, {"date": "2018-08-24", "close": 60.99, "volume": 2699745.0}, {"date": "2018-08-27", "close": 60.91, "volume": 2702231.0}, {"date": "2018-08-28", "close": 61.33, "volume": 4382020.0}, {"date": "2018-08-29", "close": 61.22, "volume": 3136509.0}, {"date": "2018-08-30", "close": 60.82, "volume": 3083249.0}, {"date": "2018-08-31", "close": 61.3, "volume": 3292311.0}, {"date": "2018-09-04", "close": 61.99, "volume": 5585149.0}, {"date": "2018-09-05", "close": 61.4, "volume": 4870218.0}, {"date": "2018-09-06", "close": 61.03, "volume": 2506543.0}, {"date": "2018-09-07", "close": 61.9, "volume": 3836515.0}, {"date": "2018-09-10", "close": 62.51, "volume": 3674743.0}, {"date": "2018-09-11", "close": 62.98, "volume": 3074082.0}, {"date": "2018-09-12", "close": 61.37, "volume": 5352498.0}, {"date": "2018-09-13", "close": 62.36, "volume": 3966162.0}, {"date": "2018-09-14", "close": 62.43, "volume": 2926112.0}, {"date": "2018-09-17", "close": 63.1, "volume": 3644516.0}, {"date": "2018-09-18", "close": 63.05, "volume": 2768726.0}, {"date": "2018-09-19", "close": 63.11, "volume": 2756838.0}, {"date": "2018-09-20", "close": 62.5, "volume": 4310469.0}, {"date": "2018-09-21", "close": 63.77, "volume": 7793789.0}, {"date": "2018-09-24", "close": 62.06, "volume": 4472255.0}, {"date": "2018-09-25", "close": 61.65, "volume": 3863977.0}, {"date": "2018-09-26", "close": 62.09, "volume": 2351653.0}, {"date": "2018-09-27", "close": 62.71, "volume": 4007796.0}, {"date": "2018-09-28", "close": 62.45, "volume": 3018008.0}, {"date": "2018-10-01", "close": 61.7, "volume": 4194979.0}, {"date": "2018-10-02", "close": 61.18, "volume": 4032533.0}, {"date": "2018-10-03", "close": 61.68, "volume": 4420726.0}, {"date": "2018-10-04", "close": 61.58, "volume": 2474828.0}, {"date": "2018-10-05", "close": 61.05, "volume": 3998172.0}, {"date": "2018-10-08", "close": 60.62, "volume": 3690728.0}, {"date": "2018-10-09", "close": 59.49, "volume": 7851866.0}, {"date": "2018-10-10", "close": 57.33, "volume": 7915919.0}, {"date": "2018-10-11", "close": 57.03, "volume": 7139158.0}, {"date": "2018-10-12", "close": 57.38, "volume": 4011019.0}, {"date": "2018-10-15", "close": 57.68, "volume": 3324786.0}, {"date": "2018-10-16", "close": 58.94, "volume": 4119552.0}, {"date": "2018-10-17", "close": 59.2, "volume": 4663917.0}, {"date": "2018-10-18", "close": 57.96, "volume": 3566319.0}, {"date": "2018-10-19", "close": 58.13, "volume": 3757221.0}, {"date": "2018-10-22", "close": 57.87, "volume": 4372977.0}, {"date": "2018-10-23", "close": 57.48, "volume": 4245325.0}, {"date": "2018-10-24", "close": 54.59, "volume": 6126031.0}, {"date": "2018-10-25", "close": 49.91, "volume": 21635270.0}, {"date": "2018-10-26", "close": 49.58, "volume": 10057370.0}, {"date": "2018-10-29", "close": 47.91, "volume": 11200480.0}, {"date": "2018-10-30", "close": 49.15, "volume": 8954348.0}, {"date": "2018-10-31", "close": 49.1, "volume": 7565538.0}, {"date": "2018-11-01", "close": 50.95, "volume": 6777838.0}, {"date": "2018-11-02", "close": 51.82, "volume": 8386527.0}, {"date": "2018-11-05", "close": 51.42, "volume": 6203829.0}, {"date": "2018-11-06", "close": 51.86, "volume": 8060036.0}, {"date": "2018-11-07", "close": 52.88, "volume": 4861892.0}, {"date": "2018-11-08", "close": 52.72, "volume": 4633537.0}, {"date": "2018-11-09", "close": 52.49, "volume": 4229925.0}, {"date": "2018-11-12", "close": 51.89, "volume": 3946751.0}, {"date": "2018-11-13", "close": 52.73, "volume": 6527869.0}, {"date": "2018-11-14", "close": 52.48, "volume": 4345316.0}, {"date": "2018-11-15", "close": 53.23, "volume": 5051670.0}, {"date": "2018-11-16", "close": 52.58, "volume": 4767891.0}, {"date": "2018-11-19", "close": 52.39, "volume": 3006886.0}, {"date": "2018-11-20", "close": 51.57, "volume": 3373513.0}, {"date": "2018-11-21", "close": 52.25, "volume": 2952712.0}, {"date": "2018-11-23", "close": 52.68, "volume": 2216560.0}, {"date": "2018-11-26", "close": 52.76, "volume": 4301573.0}, {"date": "2018-11-27", "close": 52.79, "volume": 6216848.0}, {"date": "2018-11-28", "close": 53.08, "volume": 3813613.0}, {"date": "2018-11-29", "close": 53.23, "volume": 2921878.0}, {"date": "2018-11-30", "close": 54.61, "volume": 4545572.0}, {"date": "2018-12-03", "close": 54.37, "volume": 4040960.0}, {"date": "2018-12-04", "close": 52.8, "volume": 5875851.0}, {"date": "2018-12-06", "close": 53.6, "volume": 7595562.0}, {"date": "2018-12-07", "close": 51.36, "volume": 6238266.0}, {"date": "2018-12-10", "close": 51.14, "volume": 5006291.0}, {"date": "2018-12-11", "close": 51.08, "volume": 2970921.0}, {"date": "2018-12-12", "close": 50.9, "volume": 4117558.0}, {"date": "2018-12-13", "close": 50.34, "volume": 6836971.0}, {"date": "2018-12-14", "close": 50.09, "volume": 3998719.0}, {"date": "2018-12-17", "close": 49.39, "volume": 5801623.0}, {"date": "2018-12-18", "close": 49.6, "volume": 3558858.0}, {"date": "2018-12-19", "close": 48.78, "volume": 4349173.0}, {"date": "2018-12-20", "close": 47.07, "volume": 4758491.0}, {"date": "2018-12-21", "close": 45.95, "volume": 8191912.0}, {"date": "2018-12-24", "close": 44.4, "volume": 3782172.0}, {"date": "2018-12-26", "close": 46.72, "volume": 3914279.0}, {"date": "2018-12-27", "close": 46.8, "volume": 3041219.0}, {"date": "2018-12-28", "close": 46.76, "volume": 3135746.0}, {"date": "2018-12-31", "close": 46.48, "volume": 3685089.0}, {"date": "2019-01-02", "close": 47.14, "volume": 4080225.0}, {"date": "2019-01-03", "close": 45.61, "volume": 4236231.0}, {"date": "2019-01-04", "close": 47.86, "volume": 4750792.0}, {"date": "2019-01-07", "close": 47.87, "volume": 5068208.0}, {"date": "2019-01-08", "close": 47.54, "volume": 4449711.0}, {"date": "2019-01-09", "close": 49.08, "volume": 3489347.0}, {"date": "2019-01-10", "close": 48.99, "volume": 5414755.0}, {"date": "2019-01-11", "close": 48.52, "volume": 3555028.0}, {"date": "2019-01-14", "close": 48.76, "volume": 3907551.0}, {"date": "2019-01-15", "close": 49.61, "volume": 4408393.0}, {"date": "2019-01-16", "close": 49.78, "volume": 4609120.0}, {"date": "2019-01-17", "close": 50.59, "volume": 3231126.0}, {"date": "2019-01-18", "close": 51.57, "volume": 3236222.0}, {"date": "2019-01-22", "close": 50.54, "volume": 4141014.0}, {"date": "2019-01-23", "close": 51.02, "volume": 4717600.0}, {"date": "2019-01-24", "close": 54.21, "volume": 10999820.0}, {"date": "2019-01-25", "close": 54.98, "volume": 7351844.0}, {"date": "2019-01-28", "close": 55.52, "volume": 5070352.0}, {"date": "2019-01-29", "close": 56.37, "volume": 5231187.0}, {"date": "2019-01-30", "close": 57.49, "volume": 6665636.0}, {"date": "2019-01-31", "close": 56.76, "volume": 4658754.0}, {"date": "2019-02-01", "close": 57.13, "volume": 3512883.0}, {"date": "2019-02-04", "close": 58.29, "volume": 4424451.0}, {"date": "2019-02-05", "close": 57.88, "volume": 4830016.0}, {"date": "2019-02-06", "close": 57.61, "volume": 5305630.0}, {"date": "2019-02-07", "close": 57.48, "volume": 3111797.0}, {"date": "2019-02-08", "close": 57.65, "volume": 3151207.0}, {"date": "2019-02-11", "close": 58.28, "volume": 3969959.0}, {"date": "2019-02-12", "close": 57.7, "volume": 3612789.0}, {"date": "2019-02-13", "close": 58.0, "volume": 3819552.0}, {"date": "2019-02-14", "close": 58.0, "volume": 5013439.0}, {"date": "2019-02-15", "close": 57.7, "volume": 4988921.0}, {"date": "2019-02-19", "close": 57.67, "volume": 5656280.0}, {"date": "2019-02-20", "close": 54.41, "volume": 11839380.0}, {"date": "2019-02-21", "close": 54.31, "volume": 4843125.0}, {"date": "2019-02-22", "close": 53.62, "volume": 4568445.0}, {"date": "2019-02-25", "close": 53.96, "volume": 5650617.0}, {"date": "2019-02-26", "close": 53.69, "volume": 5603782.0}, {"date": "2019-02-27", "close": 53.85, "volume": 5566340.0}, {"date": "2019-02-28", "close": 56.04, "volume": 15238700.0}, {"date": "2019-03-01", "close": 54.34, "volume": 9031733.0}, {"date": "2019-03-04", "close": 53.83, "volume": 4522042.0}, {"date": "2019-03-05", "close": 53.39, "volume": 5155207.0}, {"date": "2019-03-06", "close": 53.06, "volume": 5114716.0}, {"date": "2019-03-07", "close": 52.43, "volume": 5552171.0}, {"date": "2019-03-08", "close": 51.77, "volume": 4647565.0}, {"date": "2019-03-11", "close": 51.61, "volume": 6121763.0}, {"date": "2019-03-12", "close": 50.4, "volume": 8759194.0}, {"date": "2019-03-13", "close": 50.61, "volume": 12536900.0}, {"date": "2019-03-14", "close": 51.16, "volume": 7698697.0}, {"date": "2019-03-15", "close": 51.37, "volume": 7146452.0}, {"date": "2019-03-18", "close": 51.08, "volume": 4216673.0}, {"date": "2019-03-19", "close": 50.74, "volume": 4295280.0}, {"date": "2019-03-20", "close": 49.7, "volume": 5778521.0}, {"date": "2019-03-21", "close": 50.74, "volume": 5574106.0}, {"date": "2019-03-22", "close": 49.32, "volume": 4804267.0}, {"date": "2019-03-25", "close": 48.69, "volume": 4501754.0}, {"date": "2019-03-26", "close": 48.75, "volume": 3819246.0}, {"date": "2019-03-27", "close": 49.83, "volume": 8066736.0}, {"date": "2019-03-28", "close": 50.45, "volume": 7368308.0}, {"date": "2019-03-29", "close": 51.91, "volume": 6669582.0}, {"date": "2019-04-01", "close": 52.41, "volume": 6261258.0}, {"date": "2019-04-02", "close": 52.71, "volume": 4410689.0}, {"date": "2019-04-03", "close": 52.89, "volume": 3080118.0}, {"date": "2019-04-04", "close": 53.18, "volume": 2799401.0}, {"date": "2019-04-05", "close": 53.25, "volume": 2529945.0}, {"date": "2019-04-08", "close": 51.94, "volume": 6999014.0}, {"date": "2019-04-09", "close": 51.89, "volume": 3380582.0}, {"date": "2019-04-10", "close": 52.62, "volume": 3857958.0}, {"date": "2019-04-11", "close": 53.0, "volume": 3283060.0}, {"date": "2019-04-12", "close": 53.13, "volume": 2738365.0}, {"date": "2019-04-15", "close": 52.29, "volume": 2524620.0}, {"date": "2019-04-16", "close": 52.78, "volume": 2939259.0}, {"date": "2019-04-17", "close": 52.76, "volume": 2569913.0}, {"date": "2019-04-18", "close": 52.18, "volume": 3342142.0}, {"date": "2019-04-22", "close": 51.71, "volume": 2971448.0}, {"date": "2019-04-23", "close": 52.79, "volume": 3600037.0}, {"date": "2019-04-24", "close": 52.93, "volume": 4062379.0}, {"date": "2019-04-25", "close": 53.35, "volume": 7114908.0}, {"date": "2019-04-26", "close": 52.98, "volume": 3937771.0}, {"date": "2019-04-29", "close": 53.83, "volume": 4029280.0}, {"date": "2019-04-30", "close": 54.23, "volume": 3860904.0}, {"date": "2019-05-01", "close": 53.9, "volume": 2514174.0}, {"date": "2019-05-02", "close": 53.37, "volume": 2904042.0}, {"date": "2019-05-03", "close": 53.62, "volume": 2502070.0}, {"date": "2019-05-06", "close": 53.48, "volume": 2307834.0}, {"date": "2019-05-07", "close": 52.21, "volume": 4893864.0}, {"date": "2019-05-08", "close": 52.41, "volume": 3464828.0}, {"date": "2019-05-09", "close": 52.46, "volume": 2749105.0}, {"date": "2019-05-10", "close": 52.74, "volume": 2564719.0}, {"date": "2019-05-13", "close": 51.04, "volume": 3285743.0}, {"date": "2019-05-14", "close": 51.65, "volume": 2616060.0}, {"date": "2019-05-15", "close": 52.01, "volume": 3086639.0}, {"date": "2019-05-16", "close": 52.59, "volume": 3176112.0}, {"date": "2019-05-17", "close": 52.24, "volume": 2173579.0}, {"date": "2019-05-20", "close": 52.01, "volume": 2658173.0}, {"date": "2019-05-21", "close": 53.37, "volume": 3471360.0}, {"date": "2019-05-22", "close": 52.57, "volume": 3192122.0}, {"date": "2019-05-23", "close": 50.96, "volume": 5438233.0}, {"date": "2019-05-24", "close": 51.15, "volume": 2311899.0}, {"date": "2019-05-28", "close": 50.03, "volume": 3446591.0}, {"date": "2019-05-29", "close": 49.56, "volume": 3703345.0}, {"date": "2019-05-30", "close": 49.39, "volume": 2792344.0}, {"date": "2019-05-31", "close": 47.6, "volume": 5193949.0}, {"date": "2019-06-03", "close": 47.79, "volume": 5231218.0}, {"date": "2019-06-04", "close": 48.95, "volume": 6212733.0}, {"date": "2019-06-05", "close": 50.22, "volume": 4456206.0}, {"date": "2019-06-06", "close": 49.98, "volume": 2385921.0}, {"date": "2019-06-07", "close": 50.37, "volume": 2032364.0}, {"date": "2019-06-10", "close": 50.3, "volume": 3016632.0}, {"date": "2019-06-11", "close": 50.58, "volume": 2949035.0}, {"date": "2019-06-12", "close": 50.81, "volume": 2572791.0}, {"date": "2019-06-13", "close": 52.38, "volume": 4241808.0}, {"date": "2019-06-14", "close": 51.82, "volume": 2535282.0}, {"date": "2019-06-17", "close": 51.18, "volume": 2811221.0}, {"date": "2019-06-18", "close": 51.7, "volume": 3068900.0}, {"date": "2019-06-19", "close": 51.51, "volume": 3903733.0}, {"date": "2019-06-20", "close": 51.52, "volume": 3884333.0}, {"date": "2019-06-21", "close": 51.25, "volume": 4733668.0}, {"date": "2019-06-24", "close": 51.22, "volume": 2384179.0}, {"date": "2019-06-25", "close": 51.0, "volume": 2953988.0}, {"date": "2019-06-26", "close": 50.7, "volume": 3847570.0}, {"date": "2019-06-27", "close": 50.74, "volume": 3856748.0}, {"date": "2019-06-28", "close": 50.78, "volume": 5965414.0}, {"date": "2019-07-01", "close": 51.54, "volume": 3352178.0}, {"date": "2019-07-02", "close": 51.43, "volume": 2909522.0}, {"date": "2019-07-03", "close": 51.89, "volume": 2716995.0}, {"date": "2019-07-05", "close": 51.88, "volume": 2113246.0}, {"date": "2019-07-08", "close": 52.08, "volume": 3164718.0}, {"date": "2019-07-09", "close": 51.69, "volume": 3122088.0}, {"date": "2019-07-10", "close": 51.86, "volume": 3223980.0}, {"date": "2019-07-11", "close": 51.84, "volume": 2094558.0}, {"date": "2019-07-12", "close": 52.51, "volume": 2643132.0}, {"date": "2019-07-15", "close": 52.26, "volume": 3191442.0}, {"date": "2019-07-16", "close": 53.28, "volume": 3601093.0}, {"date": "2019-07-17", "close": 52.3, "volume": 3712772.0}, {"date": "2019-07-18", "close": 52.44, "volume": 2969491.0}, {"date": "2019-07-19", "close": 52.02, "volume": 4285522.0}, {"date": "2019-07-22", "close": 52.68, "volume": 3567169.0}, {"date": "2019-07-23", "close": 54.12, "volume": 3399875.0}, {"date": "2019-07-24", "close": 54.72, "volume": 4756563.0}, {"date": "2019-07-25", "close": 54.91, "volume": 8684152.0}, {"date": "2019-07-26", "close": 53.25, "volume": 5835404.0}, {"date": "2019-07-29", "close": 52.88, "volume": 3785900.0}, {"date": "2019-07-30", "close": 52.55, "volume": 2794398.0}, {"date": "2019-07-31", "close": 51.53, "volume": 4985480.0}, {"date": "2019-08-01", "close": 50.96, "volume": 4588143.0}, {"date": "2019-08-02", "close": 50.62, "volume": 3142474.0}, {"date": "2019-08-05", "close": 48.96, "volume": 5156510.0}, {"date": "2019-08-06", "close": 49.71, "volume": 3234929.0}, {"date": "2019-08-07", "close": 49.93, "volume": 3592429.0}, {"date": "2019-08-08", "close": 50.49, "volume": 3673345.0}, {"date": "2019-08-09", "close": 50.45, "volume": 2594292.0}, {"date": "2019-08-12", "close": 50.05, "volume": 2112122.0}, {"date": "2019-08-13", "close": 49.92, "volume": 3242337.0}, {"date": "2019-08-14", "close": 48.76, "volume": 3654190.0}, {"date": "2019-08-15", "close": 48.21, "volume": 2935637.0}, {"date": "2019-08-16", "close": 49.79, "volume": 2997225.0}, {"date": "2019-08-19", "close": 50.64, "volume": 3540089.0}, {"date": "2019-08-20", "close": 50.02, "volume": 2296956.0}, {"date": "2019-08-21", "close": 50.59, "volume": 2097666.0}, {"date": "2019-08-22", "close": 51.19, "volume": 3472220.0}, {"date": "2019-08-23", "close": 50.56, "volume": 4692193.0}, {"date": "2019-08-26", "close": 50.69, "volume": 3608750.0}, {"date": "2019-08-27", "close": 50.49, "volume": 2519088.0}, {"date": "2019-08-28", "close": 51.16, "volume": 2614885.0}, {"date": "2019-08-29", "close": 52.3, "volume": 3851890.0}, {"date": "2019-08-30", "close": 52.32, "volume": 3274715.0}, {"date": "2019-09-03", "close": 51.38, "volume": 4297988.0}, {"date": "2019-09-04", "close": 52.1, "volume": 3166998.0}, {"date": "2019-09-05", "close": 52.52, "volume": 3236445.0}, {"date": "2019-09-06", "close": 52.14, "volume": 2773605.0}, {"date": "2019-09-09", "close": 53.08, "volume": 3127554.0}, {"date": "2019-09-10", "close": 53.38, "volume": 3196232.0}, {"date": "2019-09-11", "close": 54.71, "volume": 5496018.0}, {"date": "2019-09-12", "close": 54.98, "volume": 2963452.0}, {"date": "2019-09-13", "close": 55.79, "volume": 4400799.0}, {"date": "2019-09-16", "close": 55.81, "volume": 4727300.0}, {"date": "2019-09-17", "close": 55.73, "volume": 4281421.0}, {"date": "2019-09-18", "close": 56.23, "volume": 4517418.0}, {"date": "2019-09-19", "close": 55.08, "volume": 4070728.0}, {"date": "2019-09-20", "close": 54.49, "volume": 7081985.0}, {"date": "2019-09-23", "close": 54.48, "volume": 3244157.0}, {"date": "2019-09-24", "close": 54.73, "volume": 3429240.0}, {"date": "2019-09-25", "close": 54.82, "volume": 2120577.0}, {"date": "2019-09-26", "close": 54.58, "volume": 2558808.0}, {"date": "2019-09-27", "close": 54.34, "volume": 3162195.0}, {"date": "2019-09-30", "close": 54.01, "volume": 3842700.0}, {"date": "2019-10-01", "close": 53.37, "volume": 4234103.0}, {"date": "2019-10-02", "close": 52.04, "volume": 5532440.0}, {"date": "2019-10-03", "close": 52.26, "volume": 4533526.0}, {"date": "2019-10-04", "close": 52.79, "volume": 2871283.0}, {"date": "2019-10-07", "close": 53.04, "volume": 2801296.0}, {"date": "2019-10-08", "close": 53.03, "volume": 3753307.0}, {"date": "2019-10-09", "close": 53.49, "volume": 3717760.0}, {"date": "2019-10-10", "close": 53.67, "volume": 2860376.0}, {"date": "2019-10-11", "close": 53.92, "volume": 3067811.0}, {"date": "2019-10-14", "close": 54.03, "volume": 1954963.0}, {"date": "2019-10-15", "close": 54.16, "volume": 3545529.0}, {"date": "2019-10-16", "close": 53.67, "volume": 4425752.0}, {"date": "2019-10-17", "close": 53.86, "volume": 3885213.0}, {"date": "2019-10-18", "close": 53.48, "volume": 7672894.0}, {"date": "2019-10-21", "close": 53.23, "volume": 6857686.0}, {"date": "2019-10-22", "close": 52.92, "volume": 5636188.0}, {"date": "2019-10-23", "close": 53.24, "volume": 5051720.0}, {"date": "2019-10-24", "close": 56.29, "volume": 10544350.0}, {"date": "2019-10-25", "close": 56.74, "volume": 4044002.0}, {"date": "2019-10-28", "close": 57.64, "volume": 5439364.0}, {"date": "2019-10-29", "close": 57.21, "volume": 3074838.0}, {"date": "2019-10-30", "close": 57.04, "volume": 2280459.0}, {"date": "2019-10-31", "close": 56.13, "volume": 2555208.0}, {"date": "2019-11-01", "close": 56.26, "volume": 2364459.0}, {"date": "2019-11-04", "close": 56.98, "volume": 2368009.0}, {"date": "2019-11-05", "close": 57.88, "volume": 2897927.0}, {"date": "2019-11-06", "close": 57.86, "volume": 2649222.0}, {"date": "2019-11-07", "close": 58.24, "volume": 2860871.0}, {"date": "2019-11-08", "close": 58.18, "volume": 2520613.0}, {"date": "2019-11-11", "close": 58.26, "volume": 3172672.0}, {"date": "2019-11-12", "close": 57.85, "volume": 1936039.0}, {"date": "2019-11-13", "close": 57.59, "volume": 1949389.0}, {"date": "2019-11-14", "close": 57.63, "volume": 1901429.0}, {"date": "2019-11-15", "close": 57.79, "volume": 1647684.0}, {"date": "2019-11-18", "close": 57.78, "volume": 2205234.0}, {"date": "2019-11-19", "close": 57.55, "volume": 2103575.0}, {"date": "2019-11-20", "close": 56.83, "volume": 3125779.0}, {"date": "2019-11-21", "close": 56.59, "volume": 2125969.0}, {"date": "2019-11-22", "close": 57.01, "volume": 1530338.0}, {"date": "2019-11-25", "close": 57.56, "volume": 2076445.0}, {"date": "2019-11-26", "close": 57.59, "volume": 2666472.0}, {"date": "2019-11-27", "close": 57.75, "volume": 1627596.0}, {"date": "2019-11-29", "close": 57.64, "volume": 1098366.0}, {"date": "2019-12-02", "close": 56.72, "volume": 2977369.0}, {"date": "2019-12-03", "close": 55.93, "volume": 3679313.0}, {"date": "2019-12-04", "close": 55.78, "volume": 3379706.0}, {"date": "2019-12-05", "close": 55.53, "volume": 2791748.0}, {"date": "2019-12-06", "close": 55.94, "volume": 2257048.0}, {"date": "2019-12-09", "close": 55.47, "volume": 2601912.0}, {"date": "2019-12-10", "close": 54.91, "volume": 2785028.0}, {"date": "2019-12-11", "close": 54.0, "volume": 4881540.0}, {"date": "2019-12-12", "close": 54.49, "volume": 4054921.0}, {"date": "2019-12-13", "close": 54.15, "volume": 2705406.0}, {"date": "2019-12-16", "close": 54.35, "volume": 3294340.0}, {"date": "2019-12-17", "close": 54.18, "volume": 3966128.0}, {"date": "2019-12-18", "close": 53.6, "volume": 3930633.0}, {"date": "2019-12-19", "close": 54.08, "volume": 3833839.0}, {"date": "2019-12-20", "close": 54.63, "volume": 7820050.0}, {"date": "2019-12-23", "close": 55.25, "volume": 7845761.0}, {"date": "2019-12-24", "close": 54.94, "volume": 1326390.0}, {"date": "2019-12-26", "close": 54.9, "volume": 1930797.0}, {"date": "2019-12-27", "close": 54.32, "volume": 3348246.0}, {"date": "2019-12-30", "close": 54.08, "volume": 2696286.0}, {"date": "2019-12-31", "close": 53.98, "volume": 2881102.0}, {"date": "2020-01-02", "close": 54.84, "volume": 3508411.0}, {"date": "2020-01-03", "close": 54.35, "volume": 3536078.0}, {"date": "2020-01-06", "close": 54.13, "volume": 4200277.0}, {"date": "2020-01-07", "close": 54.29, "volume": 2999946.0}, {"date": "2020-01-08", "close": 54.37, "volume": 4103073.0}, {"date": "2020-01-09", "close": 54.3, "volume": 3850898.0}, {"date": "2020-01-10", "close": 53.94, "volume": 4051370.0}, {"date": "2020-01-13", "close": 53.99, "volume": 3958671.0}, {"date": "2020-01-14", "close": 54.49, "volume": 5007384.0}, {"date": "2020-01-15", "close": 55.03, "volume": 4097508.0}, {"date": "2020-01-16", "close": 55.3, "volume": 2950482.0}, {"date": "2020-01-17", "close": 55.01, "volume": 3999891.0}, {"date": "2020-01-21", "close": 53.54, "volume": 6753491.0}, {"date": "2020-01-22", "close": 53.48, "volume": 5303646.0}, {"date": "2020-01-23", "close": 55.4, "volume": 6784753.0}, {"date": "2020-01-24", "close": 56.55, "volume": 7995110.0}, {"date": "2020-01-27", "close": 56.25, "volume": 8275105.0}, {"date": "2020-01-28", "close": 57.6, "volume": 6242279.0}, {"date": "2020-01-29", "close": 56.89, "volume": 6667193.0}, {"date": "2020-01-30", "close": 55.83, "volume": 5129592.0}, {"date": "2020-01-31", "close": 54.98, "volume": 5552350.0}, {"date": "2020-02-03", "close": 55.22, "volume": 4071269.0}, {"date": "2020-02-04", "close": 55.68, "volume": 3619435.0}, {"date": "2020-02-05", "close": 56.95, "volume": 3162737.0}, {"date": "2020-02-06", "close": 57.72, "volume": 4332037.0}, {"date": "2020-02-07", "close": 57.26, "volume": 2703562.0}, {"date": "2020-02-10", "close": 57.42, "volume": 2882148.0}, {"date": "2020-02-11", "close": 57.93, "volume": 2848551.0}, {"date": "2020-02-12", "close": 58.48, "volume": 2234541.0}, {"date": "2020-02-13", "close": 58.54, "volume": 2401816.0}, {"date": "2020-02-14", "close": 57.97, "volume": 2481776.0}, {"date": "2020-02-18", "close": 57.6, "volume": 3086560.0}, {"date": "2020-02-19", "close": 57.11, "volume": 2135139.0}, {"date": "2020-02-20", "close": 56.94, "volume": 2924965.0}, {"date": "2020-02-21", "close": 56.53, "volume": 2324591.0}, {"date": "2020-02-24", "close": 54.11, "volume": 7538409.0}, {"date": "2020-02-25", "close": 49.66, "volume": 9351708.0}, {"date": "2020-02-26", "close": 48.9, "volume": 9289924.0}, {"date": "2020-02-27", "close": 46.63, "volume": 10355850.0}, {"date": "2020-02-28", "close": 46.19, "volume": 11854050.0}, {"date": "2020-03-02", "close": 46.95, "volume": 9043193.0}, {"date": "2020-03-03", "close": 45.21, "volume": 7338136.0}, {"date": "2020-03-04", "close": 46.93, "volume": 8990316.0}, {"date": "2020-03-05", "close": 45.25, "volume": 10774800.0}, {"date": "2020-03-06", "close": 45.73, "volume": 10708130.0}, {"date": "2020-03-09", "close": 43.62, "volume": 9602323.0}, {"date": "2020-03-10", "close": 45.56, "volume": 9366888.0}, {"date": "2020-03-11", "close": 42.49, "volume": 10512430.0}, {"date": "2020-03-12", "close": 36.07, "volume": 16353390.0}, {"date": "2020-03-13", "close": 41.28, "volume": 14308770.0}, {"date": "2020-03-16", "close": 37.52, "volume": 15849920.0}, {"date": "2020-03-17", "close": 38.25, "volume": 8133512.0}, {"date": "2020-03-18", "close": 35.15, "volume": 14219630.0}, {"date": "2020-03-19", "close": 30.86, "volume": 18052640.0}, {"date": "2020-03-20", "close": 31.94, "volume": 12617850.0}, {"date": "2020-03-23", "close": 33.73, "volume": 9616821.0}, {"date": "2020-03-24", "close": 37.66, "volume": 12803070.0}, {"date": "2020-03-25", "close": 39.4, "volume": 16346740.0}, {"date": "2020-03-26", "close": 41.23, "volume": 8990799.0}, {"date": "2020-03-27", "close": 36.38, "volume": 8297372.0}, {"date": "2020-03-30", "close": 35.1, "volume": 7443313.0}, {"date": "2020-03-31", "close": 35.61, "volume": 7801069.0}, {"date": "2020-04-01", "close": 32.04, "volume": 8545871.0}, {"date": "2020-04-02", "close": 31.5, "volume": 7853467.0}, {"date": "2020-04-03", "close": 30.54, "volume": 9915912.0}, {"date": "2020-04-06", "close": 30.7, "volume": 13832960.0}, {"date": "2020-04-07", "close": 32.77, "volume": 14036120.0}, {"date": "2020-04-08", "close": 34.3, "volume": 8923805.0}, {"date": "2020-04-09", "close": 36.47, "volume": 10383690.0}, {"date": "2020-04-13", "close": 34.26, "volume": 9067547.0}, {"date": "2020-04-14", "close": 34.78, "volume": 8860162.0}, {"date": "2020-04-15", "close": 32.82, "volume": 20028660.0}, {"date": "2020-04-16", "close": 30.68, "volume": 17862320.0}, {"date": "2020-04-17", "close": 31.19, "volume": 20139900.0}, {"date": "2020-04-20", "close": 31.06, "volume": 14553900.0}, {"date": "2020-04-21", "close": 30.11, "volume": 12562700.0}, {"date": "2020-04-22", "close": 29.71, "volume": 15697220.0}, {"date": "2020-04-23", "close": 30.14, "volume": 11631590.0}, {"date": "2020-04-24", "close": 29.33, "volume": 15157120.0}, {"date": "2020-04-27", "close": 29.11, "volume": 14224470.0}, {"date": "2020-04-28", "close": 29.69, "volume": 54153870.0}, {"date": "2020-04-29", "close": 30.97, "volume": 101007800.0}, {"date": "2020-04-30", "close": 31.25, "volume": 62444660.0}, {"date": "2020-05-01", "close": 29.23, "volume": 36353790.0}, {"date": "2020-05-04", "close": 27.56, "volume": 43447680.0}, {"date": "2020-05-05", "close": 26.42, "volume": 36676880.0}, {"date": "2020-05-06", "close": 24.93, "volume": 36971840.0}, {"date": "2020-05-07", "close": 25.45, "volume": 24535910.0}, {"date": "2020-05-08", "close": 27.2, "volume": 19156090.0}, {"date": "2020-05-11", "close": 26.09, "volume": 20841480.0}, {"date": "2020-05-12", "close": 25.24, "volume": 16904410.0}, {"date": "2020-05-13", "close": 24.0, "volume": 22892450.0}, {"date": "2020-05-14", "close": 24.78, "volume": 23187180.0}, {"date": "2020-05-15", "close": 23.87, "volume": 18679790.0}, {"date": "2020-05-18", "close": 27.09, "volume": 27200460.0}, {"date": "2020-05-19", "close": 27.69, "volume": 35768210.0}, {"date": "2020-05-20", "close": 29.15, "volume": 27248980.0}, {"date": "2020-05-21", "close": 29.6, "volume": 22166520.0}, {"date": "2020-05-22", "close": 28.87, "volume": 17558230.0}, {"date": "2020-05-26", "close": 32.52, "volume": 41232500.0}, {"date": "2020-05-27", "close": 33.66, "volume": 44902350.0}, {"date": "2020-05-28", "close": 32.55, "volume": 24802090.0}, {"date": "2020-05-29", "close": 32.1, "volume": 19763230.0}, {"date": "2020-06-01", "close": 33.62, "volume": 20877770.0}, {"date": "2020-06-02", "close": 34.48, "volume": 22875730.0}, {"date": "2020-06-03", "close": 36.42, "volume": 26644950.0}, {"date": "2020-06-04", "close": 38.27, "volume": 54234480.0}, {"date": "2020-06-05", "close": 38.18, "volume": 54289270.0}, {"date": "2020-06-08", "close": 40.59, "volume": 31340960.0}, {"date": "2020-06-09", "close": 38.01, "volume": 26724410.0}, {"date": "2020-06-10", "close": 37.14, "volume": 37974180.0}, {"date": "2020-06-11", "close": 32.83, "volume": 28556970.0}, {"date": "2020-06-12", "close": 35.87, "volume": 26920390.0}, {"date": "2020-06-15", "close": 36.34, "volume": 23794660.0}, {"date": "2020-06-16", "close": 36.57, "volume": 30327520.0}, {"date": "2020-06-17", "close": 36.31, "volume": 18721050.0}, {"date": "2020-06-18", "close": 35.85, "volume": 13810120.0}, {"date": "2020-06-19", "close": 34.55, "volume": 20498960.0}, {"date": "2020-06-22", "close": 34.36, "volume": 14395710.0}, {"date": "2020-06-23", "close": 34.75, "volume": 15215010.0}, {"date": "2020-06-24", "close": 32.25, "volume": 19031730.0}, {"date": "2020-06-25", "close": 32.97, "volume": 18182610.0}, {"date": "2020-06-26", "close": 31.96, "volume": 23961980.0}, {"date": "2020-06-29", "close": 35.04, "volume": 25720780.0}, {"date": "2020-06-30", "close": 34.18, "volume": 18758370.0}, {"date": "2020-07-01", "close": 33.81, "volume": 16126970.0}, {"date": "2020-07-02", "close": 34.12, "volume": 12300630.0}, {"date": "2020-07-06", "close": 34.3, "volume": 16454930.0}, {"date": "2020-07-07", "close": 33.01, "volume": 10922120.0}, {"date": "2020-07-08", "close": 32.89, "volume": 16028350.0}, {"date": "2020-07-09", "close": 31.57, "volume": 17209470.0}, {"date": "2020-07-10", "close": 33.22, "volume": 14939510.0}, {"date": "2020-07-13", "close": 32.64, "volume": 15503430.0}, {"date": "2020-07-14", "close": 33.25, "volume": 11588770.0}, {"date": "2020-07-15", "close": 35.75, "volume": 21286070.0}, {"date": "2020-07-16", "close": 34.21, "volume": 11389900.0}, {"date": "2020-07-17", "close": 34.13, "volume": 7792962.0}, {"date": "2020-07-20", "close": 32.98, "volume": 12541750.0}, {"date": "2020-07-21", "close": 33.62, "volume": 11942940.0}, {"date": "2020-07-22", "close": 33.3, "volume": 10424030.0}, {"date": "2020-07-23", "close": 32.79, "volume": 22888540.0}, {"date": "2020-07-24", "close": 31.66, "volume": 14976690.0}, {"date": "2020-07-27", "close": 31.53, "volume": 9759043.0}, {"date": "2020-07-28", "close": 32.29, "volume": 10257630.0}, {"date": "2020-07-29", "close": 31.79, "volume": 11150810.0}, {"date": "2020-07-30", "close": 30.96, "volume": 12316530.0}, {"date": "2020-07-31", "close": 30.89, "volume": 11131690.0}, {"date": "2020-08-03", "close": 31.58, "volume": 13471910.0}, {"date": "2020-08-04", "close": 31.4, "volume": 12040130.0}, {"date": "2020-08-05", "close": 32.72, "volume": 15269880.0}, {"date": "2020-08-06", "close": 33.02, "volume": 15007850.0}, {"date": "2020-08-07", "close": 33.28, "volume": 9381196.0}, {"date": "2020-08-10", "close": 34.99, "volume": 15958000.0}, {"date": "2020-08-11", "close": 35.29, "volume": 21870250.0}, {"date": "2020-08-12", "close": 35.25, "volume": 13028990.0}, {"date": "2020-08-13", "close": 34.71, "volume": 8576839.0}, {"date": "2020-08-14", "close": 34.9, "volume": 7373448.0}, {"date": "2020-08-17", "close": 33.81, "volume": 8113529.0}, {"date": "2020-08-18", "close": 34.16, "volume": 7256144.0}, {"date": "2020-08-19", "close": 34.27, "volume": 14959370.0}, {"date": "2020-08-20", "close": 34.46, "volume": 9149336.0}, {"date": "2020-08-21", "close": 34.69, "volume": 11435500.0}, {"date": "2020-08-24", "close": 36.91, "volume": 15211940.0}, {"date": "2020-08-25", "close": 37.06, "volume": 11774020.0}, {"date": "2020-08-26", "close": 36.38, "volume": 7938202.0}, {"date": "2020-08-27", "close": 37.65, "volume": 14342550.0}, {"date": "2020-08-28", "close": 38.81, "volume": 14082630.0}, {"date": "2020-08-31", "close": 37.58, "volume": 9824277.0}, {"date": "2020-09-01", "close": 37.91, "volume": 10884670.0}, {"date": "2020-09-02", "close": 39.17, "volume": 11157420.0}, {"date": "2020-09-03", "close": 38.74, "volume": 16721370.0}, {"date": "2020-09-04", "close": 39.39, "volume": 15543430.0}, {"date": "2020-09-08", "close": 40.5, "volume": 15808630.0}, {"date": "2020-09-09", "close": 39.22, "volume": 12211510.0}, {"date": "2020-09-10", "close": 38.94, "volume": 9024766.0}, {"date": "2020-09-11", "close": 38.95, "volume": 8044874.0}, {"date": "2020-09-14", "close": 40.06, "volume": 9680749.0}, {"date": "2020-09-15", "close": 40.61, "volume": 10131160.0}, {"date": "2020-09-16", "close": 42.1, "volume": 19858500.0}, {"date": "2020-09-17", "close": 40.4, "volume": 15234640.0}, {"date": "2020-09-18", "close": 39.83, "volume": 21206270.0}, {"date": "2020-09-21", "close": 37.52, "volume": 14266940.0}, {"date": "2020-09-22", "close": 38.12, "volume": 10740040.0}, {"date": "2020-09-23", "close": 37.55, "volume": 6797506.0}, {"date": "2020-09-24", "close": 36.86, "volume": 10798770.0}, {"date": "2020-09-25", "close": 37.1, "volume": 9297277.0}, {"date": "2020-09-28", "close": 38.24, "volume": 9235159.0}, {"date": "2020-09-29", "close": 37.61, "volume": 5263511.0}, {"date": "2020-09-30", "close": 37.5, "volume": 10144880.0}, {"date": "2020-10-01", "close": 37.93, "volume": 8186768.0}, {"date": "2020-10-02", "close": 38.76, "volume": 11937400.0}, {"date": "2020-10-05", "close": 38.49, "volume": 9304308.0}, {"date": "2020-10-06", "close": 37.58, "volume": 10136040.0}, {"date": "2020-10-07", "close": 38.59, "volume": 8679318.0}, {"date": "2020-10-08", "close": 38.99, "volume": 9138834.0}, {"date": "2020-10-09", "close": 39.73, "volume": 10501830.0}, {"date": "2020-10-12", "close": 39.19, "volume": 7378491.0}, {"date": "2020-10-13", "close": 39.13, "volume": 8839351.0}, {"date": "2020-10-14", "close": 39.25, "volume": 6908648.0}, {"date": "2020-10-15", "close": 38.8, "volume": 4496037.0}, {"date": "2020-10-16", "close": 39.68, "volume": 7334812.0}, {"date": "2020-10-19", "close": 39.85, "volume": 8592233.0}, {"date": "2020-10-20", "close": 40.16, "volume": 7203938.0}, {"date": "2020-10-21", "close": 39.84, "volume": 6532598.0}, {"date": "2020-10-22", "close": 41.93, "volume": 13663910.0}, {"date": "2020-10-23", "close": 42.79, "volume": 12518730.0}, {"date": "2020-10-26", "close": 41.1, "volume": 9712881.0}, {"date": "2020-10-27", "close": 39.93, "volume": 6525138.0}, {"date": "2020-10-28", "close": 38.14, "volume": 12101010.0}, {"date": "2020-10-29", "close": 39.57, "volume": 8383606.0}, {"date": "2020-10-30", "close": 39.53, "volume": 11258520.0}, {"date": "2020-11-02", "close": 38.4, "volume": 11362010.0}, {"date": "2020-11-03", "close": 38.85, "volume": 7275288.0}, {"date": "2020-11-04", "close": 38.93, "volume": 8999852.0}, {"date": "2020-11-05", "close": 41.05, "volume": 8070248.0}, {"date": "2020-11-06", "close": 40.01, "volume": 5993329.0}, {"date": "2020-11-09", "close": 43.89, "volume": 30140190.0}, {"date": "2020-11-10", "close": 44.81, "volume": 16842550.0}, {"date": "2020-11-11", "close": 43.22, "volume": 10332750.0}, {"date": "2020-11-12", "close": 41.92, "volume": 11057500.0}, {"date": "2020-11-13", "close": 43.88, "volume": 7857464.0}, {"date": "2020-11-16", "close": 45.58, "volume": 14330010.0}, {"date": "2020-11-17", "close": 45.66, "volume": 8384508.0}, {"date": "2020-11-18", "close": 45.6, "volume": 11424710.0}, {"date": "2020-11-19", "close": 46.08, "volume": 6628562.0}, {"date": "2020-11-20", "close": 45.54, "volume": 6595685.0}, {"date": "2020-11-23", "close": 46.81, "volume": 10113040.0}, {"date": "2020-11-24", "close": 48.25, "volume": 12108810.0}, {"date": "2020-11-25", "close": 48.27, "volume": 7281760.0}, {"date": "2020-11-27", "close": 47.73, "volume": 4051900.0}, {"date": "2020-11-30", "close": 46.34, "volume": 8791523.0}, {"date": "2020-12-01", "close": 47.27, "volume": 7547960.0}, {"date": "2020-12-02", "close": 47.44, "volume": 6054713.0}, {"date": "2020-12-03", "close": 47.82, "volume": 9892202.0}, {"date": "2020-12-04", "close": 47.59, "volume": 7615787.0}, {"date": "2020-12-07", "close": 47.89, "volume": 8097443.0}, {"date": "2020-12-08", "close": 47.28, "volume": 9132133.0}, {"date": "2020-12-09", "close": 45.76, "volume": 20733720.0}, {"date": "2020-12-10", "close": 46.8, "volume": 8322932.0}, {"date": "2020-12-11", "close": 45.88, "volume": 7638023.0}, {"date": "2020-12-14", "close": 45.26, "volume": 6939733.0}, {"date": "2020-12-15", "close": 46.42, "volume": 5975746.0}, {"date": "2020-12-16", "close": 45.73, "volume": 6441829.0}, {"date": "2020-12-17", "close": 46.39, "volume": 6368733.0}, {"date": "2020-12-18", "close": 46.03, "volume": 8398053.0}, {"date": "2020-12-21", "close": 45.8, "volume": 7656946.0}, {"date": "2020-12-22", "close": 45.32, "volume": 4566490.0}, {"date": "2020-12-23", "close": 46.75, "volume": 6474189.0}, {"date": "2020-12-24", "close": 46.28, "volume": 2973402.0}, {"date": "2020-12-28", "close": 46.12, "volume": 5476643.0}, {"date": "2020-12-29", "close": 46.15, "volume": 4749482.0}, {"date": "2020-12-30", "close": 46.41, "volume": 4845590.0}, {"date": "2020-12-31", "close": 46.61, "volume": 5305619.0}, {"date": "2021-01-04", "close": 45.04, "volume": 10256260.0}, {"date": "2021-01-05", "close": 45.64, "volume": 5204379.0}, {"date": "2021-01-06", "close": 46.75, "volume": 7492848.0}, {"date": "2021-01-07", "close": 47.33, "volume": 6282279.0}, {"date": "2021-01-08", "close": 46.98, "volume": 4770550.0}, {"date": "2021-01-11", "close": 47.44, "volume": 7914469.0}, {"date": "2021-01-12", "close": 48.13, "volume": 5356833.0}, {"date": "2021-01-13", "close": 47.99, "volume": 6261899.0}, {"date": "2021-01-14", "close": 48.82, "volume": 8090560.0}, {"date": "2021-01-15", "close": 46.66, "volume": 7359133.0}, {"date": "2021-01-19", "close": 46.91, "volume": 4780727.0}, {"date": "2021-01-20", "close": 48.21, "volume": 6972479.0}, {"date": "2021-01-21", "close": 47.77, "volume": 5663916.0}, {"date": "2021-01-22", "close": 47.39, "volume": 4812538.0}, {"date": "2021-01-25", "close": 45.62, "volume": 13345650.0}, {"date": "2021-01-26", "close": 45.81, "volume": 5667206.0}, {"date": "2021-01-27", "close": 44.15, "volume": 10428720.0}, {"date": "2021-01-28", "close": 44.6, "volume": 12404570.0}, {"date": "2021-01-29", "close": 43.94, "volume": 9854882.0}, {"date": "2021-02-01", "close": 44.79, "volume": 5861198.0}, {"date": "2021-02-02", "close": 45.62, "volume": 6203488.0}, {"date": "2021-02-03", "close": 46.55, "volume": 6118734.0}, {"date": "2021-02-04", "close": 49.13, "volume": 10621730.0}, {"date": "2021-02-05", "close": 50.05, "volume": 10472550.0}, {"date": "2021-02-08", "close": 52.24, "volume": 11359060.0}, {"date": "2021-02-09", "close": 51.18, "volume": 5409829.0}, {"date": "2021-02-10", "close": 51.28, "volume": 7570806.0}, {"date": "2021-02-11", "close": 51.42, "volume": 5240263.0}, {"date": "2021-02-12", "close": 51.34, "volume": 4660013.0}, {"date": "2021-02-16", "close": 51.96, "volume": 7402554.0}, {"date": "2021-02-17", "close": 52.44, "volume": 6277946.0}, {"date": "2021-02-18", "close": 51.95, "volume": 5032833.0}, {"date": "2021-02-19", "close": 52.81, "volume": 6334633.0}, {"date": "2021-02-22", "close": 54.79, "volume": 11268050.0}, {"date": "2021-02-23", "close": 56.72, "volume": 13654500.0}, {"date": "2021-02-24", "close": 59.29, "volume": 14871710.0}, {"date": "2021-02-25", "close": 58.31, "volume": 16988220.0}, {"date": "2021-02-26", "close": 58.13, "volume": 9763331.0}, {"date": "2021-03-01", "close": 58.06, "volume": 11360470.0}, {"date": "2021-03-02", "close": 57.81, "volume": 6558155.0}, {"date": "2021-03-03", "close": 57.82, "volume": 8552503.0}, {"date": "2021-03-04", "close": 56.08, "volume": 12853290.0}, {"date": "2021-03-05", "close": 56.92, "volume": 11420680.0}, {"date": "2021-03-08", "close": 60.55, "volume": 15098070.0}, {"date": "2021-03-09", "close": 58.93, "volume": 7309928.0}, {"date": "2021-03-10", "close": 58.51, "volume": 6449428.0}, {"date": "2021-03-11", "close": 58.47, "volume": 7295264.0}, {"date": "2021-03-12", "close": 61.03, "volume": 10182760.0}, {"date": "2021-03-15", "close": 62.1, "volume": 11166760.0}, {"date": "2021-03-16", "close": 60.54, "volume": 5928493.0}, {"date": "2021-03-17", "close": 61.77, "volume": 6268928.0}, {"date": "2021-03-18", "close": 60.94, "volume": 8020468.0}, {"date": "2021-03-19", "close": 61.05, "volume": 9363816.0}, {"date": "2021-03-22", "close": 59.46, "volume": 8093389.0}, {"date": "2021-03-23", "close": 57.62, "volume": 9849878.0}, {"date": "2021-03-24", "close": 57.7, "volume": 6733399.0}, {"date": "2021-03-25", "close": 59.91, "volume": 6826298.0}, {"date": "2021-03-26", "close": 61.29, "volume": 6463056.0}, {"date": "2021-03-29", "close": 60.96, "volume": 7356963.0}, {"date": "2021-03-30", "close": 61.91, "volume": 5999909.0}, {"date": "2021-03-31", "close": 61.06, "volume": 5720986.0}, {"date": "2021-04-01", "close": 61.3, "volume": 4975181.0}, {"date": "2021-04-05", "close": 62.97, "volume": 7378053.0}, {"date": "2021-04-06", "close": 64.1, "volume": 5777923.0}, {"date": "2021-04-07", "close": 63.52, "volume": 4320502.0}, {"date": "2021-04-08", "close": 63.46, "volume": 5206916.0}, {"date": "2021-04-09", "close": 63.42, "volume": 4086421.0}, {"date": "2021-04-12", "close": 62.66, "volume": 4537947.0}, {"date": "2021-04-13", "close": 63.23, "volume": 8635359.0}, {"date": "2021-04-14", "close": 63.03, "volume": 6034967.0}, {"date": "2021-04-15", "close": 62.94, "volume": 5148939.0}, {"date": "2021-04-16", "close": 62.39, "volume": 5082940.0}, {"date": "2021-04-19", "close": 62.03, "volume": 4854959.0}, {"date": "2021-04-20", "close": 59.85, "volume": 6112483.0}, {"date": "2021-04-21", "close": 62.04, "volume": 7307147.0}, {"date": "2021-04-22", "close": 61.07, "volume": 9786228.0}, {"date": "2021-04-23", "close": 61.53, "volume": 5026604.0}, {"date": "2021-04-26", "close": 61.97, "volume": 4953851.0}, {"date": "2021-04-27", "close": 62.4, "volume": 4435007.0}, {"date": "2021-04-28", "close": 61.77, "volume": 4457299.0}, {"date": "2021-04-29", "close": 62.27, "volume": 4105411.0}, {"date": "2021-04-30", "close": 62.78, "volume": 4676820.0}, {"date": "2021-05-03", "close": 62.15, "volume": 4133615.0}, {"date": "2021-05-04", "close": 60.82, "volume": 6293469.0}, {"date": "2021-05-05", "close": 60.83, "volume": 5396668.0}, {"date": "2021-05-06", "close": 60.69, "volume": 4452774.0}, {"date": "2021-05-07", "close": 61.66, "volume": 5174668.0}, {"date": "2021-05-10", "close": 61.35, "volume": 4178563.0}, {"date": "2021-05-11", "close": 59.78, "volume": 6483093.0}, {"date": "2021-05-12", "close": 58.21, "volume": 5999435.0}, {"date": "2021-05-13", "close": 59.93, "volume": 5564194.0}, {"date": "2021-05-14", "close": 62.3, "volume": 8033120.0}, {"date": "2021-05-17", "close": 62.1, "volume": 5948289.0}, {"date": "2021-05-18", "close": 62.07, "volume": 5298313.0}, {"date": "2021-05-19", "close": 60.39, "volume": 8732073.0}, {"date": "2021-05-20", "close": 59.92, "volume": 7798272.0}, {"date": "2021-05-21", "close": 60.09, "volume": 4885795.0}, {"date": "2021-05-24", "close": 60.68, "volume": 4038063.0}, {"date": "2021-05-25", "close": 60.55, "volume": 7029226.0}, {"date": "2021-05-26", "close": 61.21, "volume": 4526552.0}, {"date": "2021-05-27", "close": 61.73, "volume": 4437863.0}, {"date": "2021-05-28", "close": 61.46, "volume": 3520304.0}, {"date": "2021-06-01", "close": 61.35, "volume": 5313674.0}, {"date": "2021-06-02", "close": 60.87, "volume": 5327779.0}, {"date": "2021-06-03", "close": 58.26, "volume": 9963481.0}, {"date": "2021-06-04", "close": 58.55, "volume": 5000851.0}, {"date": "2021-06-07", "close": 58.28, "volume": 4756821.0}, {"date": "2021-06-08", "close": 58.9, "volume": 4829950.0}, {"date": "2021-06-09", "close": 58.42, "volume": 4740071.0}, {"date": "2021-06-10", "close": 57.5, "volume": 4570570.0}, {"date": "2021-06-11", "close": 57.57, "volume": 5059637.0}, {"date": "2021-06-14", "close": 57.28, "volume": 4908348.0}, {"date": "2021-06-15", "close": 57.12, "volume": 6430720.0}, {"date": "2021-06-16", "close": 56.67, "volume": 5947704.0}, {"date": "2021-06-17", "close": 55.57, "volume": 8334230.0}, {"date": "2021-06-18", "close": 55.19, "volume": 8798297.0}, {"date": "2021-06-21", "close": 56.3, "volume": 5470107.0}, {"date": "2021-06-22", "close": 55.75, "volume": 4694109.0}, {"date": "2021-06-23", "close": 55.19, "volume": 6157796.0}, {"date": "2021-06-24", "close": 54.66, "volume": 8134757.0}, {"date": "2021-06-25", "close": 54.55, "volume": 6555801.0}, {"date": "2021-06-28", "close": 53.23, "volume": 8319673.0}, {"date": "2021-06-29", "close": 52.92, "volume": 8078132.0}, {"date": "2021-06-30", "close": 53.09, "volume": 6859870.0}, {"date": "2021-07-01", "close": 53.86, "volume": 7113778.0}, {"date": "2021-07-02", "close": 53.66, "volume": 6750522.0}, {"date": "2021-07-06", "close": 52.36, "volume": 7819342.0}, {"date": "2021-07-07", "close": 51.38, "volume": 9116552.0}, {"date": "2021-07-08", "close": 51.19, "volume": 8425452.0}, {"date": "2021-07-09", "close": 52.84, "volume": 6773891.0}, {"date": "2021-07-12", "close": 52.98, "volume": 6919763.0}, {"date": "2021-07-13", "close": 51.57, "volume": 6646847.0}, {"date": "2021-07-14", "close": 51.98, "volume": 8445294.0}, {"date": "2021-07-15", "close": 51.78, "volume": 6245405.0}, {"date": "2021-07-16", "close": 49.91, "volume": 8234869.0}, {"date": "2021-07-19", "close": 48.5, "volume": 15481140.0}, {"date": "2021-07-20", "close": 51.43, "volume": 12772820.0}, {"date": "2021-07-21", "close": 53.13, "volume": 13951640.0}, {"date": "2021-07-22", "close": 51.29, "volume": 14707500.0}, {"date": "2021-07-23", "close": 50.7, "volume": 8826503.0}, {"date": "2021-07-26", "close": 51.78, "volume": 6376729.0}, {"date": "2021-07-27", "close": 51.15, "volume": 4807322.0}, {"date": "2021-07-28", "close": 51.76, "volume": 6798755.0}, {"date": "2021-07-29", "close": 51.55, "volume": 5902063.0}, {"date": "2021-07-30", "close": 50.52, "volume": 6562190.0}, {"date": "2021-08-02", "close": 49.74, "volume": 7399034.0}, {"date": "2021-08-03", "close": 50.65, "volume": 6208038.0}, {"date": "2021-08-04", "close": 48.9, "volume": 11491490.0}, {"date": "2021-08-05", "close": 50.45, "volume": 6903967.0}, {"date": "2021-08-06", "close": 50.72, "volume": 5065857.0}, {"date": "2021-08-09", "close": 49.71, "volume": 5649843.0}, {"date": "2021-08-10", "close": 51.11, "volume": 5503186.0}, {"date": "2021-08-11", "close": 51.84, "volume": 8714903.0}, {"date": "2021-08-12", "close": 50.99, "volume": 5744882.0}, {"date": "2021-08-13", "close": 50.41, "volume": 4979704.0}, {"date": "2021-08-16", "close": 50.11, "volume": 5787972.0}, {"date": "2021-08-17", "close": 48.73, "volume": 7226937.0}, {"date": "2021-08-18", "close": 48.44, "volume": 6526551.0}, {"date": "2021-08-19", "close": 47.46, "volume": 7762092.0}, {"date": "2021-08-20", "close": 47.36, "volume": 5193190.0}, {"date": "2021-08-23", "close": 48.71, "volume": 9345846.0}, {"date": "2021-08-24", "close": 50.81, "volume": 8703072.0}, {"date": "2021-08-25", "close": 51.25, "volume": 8039508.0}, {"date": "2021-08-26", "close": 50.27, "volume": 5779400.0}, {"date": "2021-08-27", "close": 50.88, "volume": 5940878.0}, {"date": "2021-08-30", "close": 49.17, "volume": 6216313.0}, {"date": "2021-08-31", "close": 49.78, "volume": 6431215.0}, {"date": "2021-09-01", "close": 49.55, "volume": 4509236.0}, {"date": "2021-09-02", "close": 49.6, "volume": 4968877.0}, {"date": "2021-09-03", "close": 48.86, "volume": 5203811.0}, {"date": "2021-09-07", "close": 48.53, "volume": 6474379.0}, {"date": "2021-09-08", "close": 48.12, "volume": 4901927.0}, {"date": "2021-09-09", "close": 49.23, "volume": 7098178.0}, {"date": "2021-09-10", "close": 47.9, "volume": 6585063.0}, {"date": "2021-09-13", "close": 48.73, "volume": 5511941.0}, {"date": "2021-09-14", "close": 48.03, "volume": 4827529.0}, {"date": "2021-09-15", "close": 48.46, "volume": 4800072.0}, {"date": "2021-09-16", "close": 49.12, "volume": 5701327.0}, {"date": "2021-09-17", "close": 49.08, "volume": 7290681.0}, {"date": "2021-09-20", "close": 49.58, "volume": 7771220.0}, {"date": "2021-09-21", "close": 49.15, "volume": 7660438.0}, {"date": "2021-09-22", "close": 50.65, "volume": 9763554.0}, {"date": "2021-09-23", "close": 52.32, "volume": 10282370.0}, {"date": "2021-09-24", "close": 52.85, "volume": 7030180.0}, {"date": "2021-09-27", "close": 52.96, "volume": 8380128.0}, {"date": "2021-09-28", "close": 53.05, "volume": 6898914.0}, {"date": "2021-09-29", "close": 52.54, "volume": 4848773.0}, {"date": "2021-09-30", "close": 51.43, "volume": 6405208.0}, {"date": "2021-10-01", "close": 54.35, "volume": 12553990.0}, {"date": "2021-10-04", "close": 55.06, "volume": 11905870.0}, {"date": "2021-10-05", "close": 54.47, "volume": 5505177.0}, {"date": "2021-10-06", "close": 54.45, "volume": 6351586.0}, {"date": "2021-10-07", "close": 54.04, "volume": 5066156.0}, {"date": "2021-10-08", "close": 53.92, "volume": 3220088.0}, {"date": "2021-10-11", "close": 51.67, "volume": 15630890.0}, {"date": "2021-10-12", "close": 52.18, "volume": 8399367.0}, {"date": "2021-10-13", "close": 51.25, "volume": 8537526.0}, {"date": "2021-10-14", "close": 51.51, "volume": 6092072.0}, {"date": "2021-10-15", "close": 50.36, "volume": 7597958.0}, {"date": "2021-10-18", "close": 49.77, "volume": 6134221.0}, {"date": "2021-10-19", "close": 49.38, "volume": 6543609.0}, {"date": "2021-10-20", "close": 49.47, "volume": 6995832.0}, {"date": "2021-10-21", "close": 48.66, "volume": 10788250.0}, {"date": "2021-10-22", "close": 47.63, "volume": 7623151.0}, {"date": "2021-10-25", "close": 47.48, "volume": 5916260.0}, {"date": "2021-10-26", "close": 47.59, "volume": 6975027.0}, {"date": "2021-10-27", "close": 46.57, "volume": 6391456.0}, {"date": "2021-10-28", "close": 47.24, "volume": 6011772.0}, {"date": "2021-10-29", "close": 47.28, "volume": 6079584.0}, {"date": "2021-11-01", "close": 49.13, "volume": 8374965.0}, {"date": "2021-11-02", "close": 48.91, "volume": 6211641.0}, {"date": "2021-11-03", "close": 49.46, "volume": 5590620.0}, {"date": "2021-11-04", "close": 49.07, "volume": 6708975.0}, {"date": "2021-11-05", "close": 52.23, "volume": 13022690.0}, {"date": "2021-11-08", "close": 51.37, "volume": 8151319.0}, {"date": "2021-11-09", "close": 50.91, "volume": 8148524.0}, {"date": "2021-11-10", "close": 49.69, "volume": 6815311.0}, {"date": "2021-11-11", "close": 49.08, "volume": 5117532.0}, {"date": "2021-11-12", "close": 48.42, "volume": 6455126.0}, {"date": "2021-11-15", "close": 49.13, "volume": 4400595.0}, {"date": "2021-11-16", "close": 47.6, "volume": 8331067.0}, {"date": "2021-11-17", "close": 47.4, "volume": 6664908.0}, {"date": "2021-11-18", "close": 46.37, "volume": 7396063.0}, {"date": "2021-11-19", "close": 46.83, "volume": 9874612.0}, {"date": "2021-11-22", "close": 47.72, "volume": 8302280.0}, {"date": "2021-11-23", "close": 46.98, "volume": 6267057.0}, {"date": "2021-11-24", "close": 46.99, "volume": 4977638.0}, {"date": "2021-11-26", "close": 44.96, "volume": 11570930.0}, {"date": "2021-11-29", "close": 44.54, "volume": 9893577.0}, {"date": "2021-11-30", "close": 44.4, "volume": 12149110.0}, {"date": "2021-12-01", "close": 42.55, "volume": 14234780.0}, {"date": "2021-12-02", "close": 45.34, "volume": 12908200.0}, {"date": "2021-12-03", "close": 44.28, "volume": 8508221.0}, {"date": "2021-12-06", "close": 45.56, "volume": 13262650.0}, {"date": "2021-12-07", "close": 45.21, "volume": 11351700.0}, {"date": "2021-12-08", "close": 45.27, "volume": 12788230.0}, {"date": "2021-12-09", "close": 43.61, "volume": 15789220.0}, {"date": "2021-12-10", "close": 41.97, "volume": 17075640.0}, {"date": "2021-12-13", "close": 40.48, "volume": 12916530.0}, {"date": "2021-12-14", "close": 40.24, "volume": 9601186.0}, {"date": "2021-12-15", "close": 40.11, "volume": 13099020.0}, {"date": "2021-12-16", "close": 39.53, "volume": 13407990.0}, {"date": "2021-12-17", "close": 39.66, "volume": 15213010.0}, {"date": "2021-12-20", "close": 39.36, "volume": 12253110.0}, {"date": "2021-12-21", "close": 40.87, "volume": 12569920.0}, {"date": "2021-12-22", "close": 41.12, "volume": 8615974.0}, {"date": "2021-12-23", "close": 41.87, "volume": 6587811.0}, {"date": "2021-12-27", "close": 41.76, "volume": 6929243.0}, {"date": "2021-12-28", "close": 42.29, "volume": 6563717.0}, {"date": "2021-12-29", "close": 42.16, "volume": 6724002.0}, {"date": "2021-12-30", "close": 42.72, "volume": 7673873.0}, {"date": "2021-12-31", "close": 42.84, "volume": 5932072.0}, {"date": "2022-01-03", "close": 44.0, "volume": 10574550.0}, {"date": "2022-01-04", "close": 44.66, "volume": 11206970.0}, {"date": "2022-01-05", "close": 43.99, "volume": 9701999.0}, {"date": "2022-01-06", "close": 43.89, "volume": 6750693.0}, {"date": "2022-01-07", "close": 45.35, "volume": 7479120.0}, {"date": "2022-01-10", "close": 45.24, "volume": 7710826.0}, {"date": "2022-01-11", "close": 45.83, "volume": 6813172.0}, {"date": "2022-01-12", "close": 45.21, "volume": 7830971.0}, {"date": "2022-01-13", "close": 45.79, "volume": 8185901.0}, {"date": "2022-01-14", "close": 45.82, "volume": 6241058.0}, {"date": "2022-01-18", "close": 45.43, "volume": 6736871.0}, {"date": "2022-01-19", "close": 44.43, "volume": 5475327.0}, {"date": "2022-01-20", "close": 44.34, "volume": 7172706.0}, {"date": "2022-01-21", "close": 43.37, "volume": 7899691.0}, {"date": "2022-01-24", "close": 43.87, "volume": 11302450.0}, {"date": "2022-01-25", "close": 43.85, "volume": 6803366.0}, {"date": "2022-01-26", "close": 43.71, "volume": 10785780.0}, {"date": "2022-01-27", "close": 42.82, "volume": 8969745.0}, {"date": "2022-01-28", "close": 42.93, "volume": 10975860.0}, {"date": "2022-01-31", "close": 44.76, "volume": 8200045.0}, {"date": "2022-02-01", "close": 45.18, "volume": 6593165.0}, {"date": "2022-02-02", "close": 44.29, "volume": 7955526.0}, {"date": "2022-02-03", "close": 43.44, "volume": 5512246.0}, {"date": "2022-02-04", "close": 43.66, "volume": 5073850.0}, {"date": "2022-02-07", "close": 44.6, "volume": 7478450.0}, {"date": "2022-02-08", "close": 46.07, "volume": 9563768.0}, {"date": "2022-02-09", "close": 47.02, "volume": 9549761.0}, {"date": "2022-02-10", "close": 46.53, "volume": 7231611.0}, {"date": "2022-02-11", "close": 45.53, "volume": 8422237.0}, {"date": "2022-02-14", "close": 45.38, "volume": 6002326.0}, {"date": "2022-02-15", "close": 47.3, "volume": 6873109.0}, {"date": "2022-02-16", "close": 47.42, "volume": 5773171.0}, {"date": "2022-02-17", "close": 46.38, "volume": 5538320.0}, {"date": "2022-02-18", "close": 45.98, "volume": 5037795.0}, {"date": "2022-02-22", "close": 45.62, "volume": 7196775.0}, {"date": "2022-02-23", "close": 44.01, "volume": 7070830.0}, {"date": "2022-02-24", "close": 44.34, "volume": 10439310.0}, {"date": "2022-02-25", "close": 45.14, "volume": 6627733.0}, {"date": "2022-02-28", "close": 43.8, "volume": 10361090.0}, {"date": "2022-03-01", "close": 41.95, "volume": 11235320.0}, {"date": "2022-03-02", "close": 42.32, "volume": 8702581.0}, {"date": "2022-03-03", "close": 41.67, "volume": 10376040.0}, {"date": "2022-03-04", "close": 40.68, "volume": 8599281.0}, {"date": "2022-03-07", "close": 37.19, "volume": 17624450.0}, {"date": "2022-03-08", "close": 39.16, "volume": 15028100.0}, {"date": "2022-03-09", "close": 40.66, "volume": 12104670.0}, {"date": "2022-03-10", "close": 41.03, "volume": 9483402.0}, {"date": "2022-03-11", "close": 40.24, "volume": 8790508.0}, {"date": "2022-03-14", "close": 40.1, "volume": 7575990.0}, {"date": "2022-03-15", "close": 42.06, "volume": 11080780.0}, {"date": "2022-03-16", "close": 43.12, "volume": 12849010.0}, {"date": "2022-03-17", "close": 42.78, "volume": 9449636.0}, {"date": "2022-03-18", "close": 43.24, "volume": 7862307.0}, {"date": "2022-03-21", "close": 42.78, "volume": 6251212.0}, {"date": "2022-03-22", "close": 43.06, "volume": 5393589.0}, {"date": "2022-03-23", "close": 42.87, "volume": 4302114.0}, {"date": "2022-03-24", "close": 43.92, "volume": 4528797.0}, {"date": "2022-03-25", "close": 44.38, "volume": 4418114.0}, {"date": "2022-03-28", "close": 44.42, "volume": 4071432.0}, {"date": "2022-03-29", "close": 45.33, "volume": 6100123.0}, {"date": "2022-03-30", "close": 45.57, "volume": 4687196.0}, {"date": "2022-03-31", "close": 45.8, "volume": 5033330.0}, {"date": "2022-04-01", "close": 45.91, "volume": 6012962.0}, {"date": "2022-04-04", "close": 45.93, "volume": 4095678.0}, {"date": "2022-04-05", "close": 45.21, "volume": 6874454.0}, {"date": "2022-04-06", "close": 43.73, "volume": 7428942.0}, {"date": "2022-04-07", "close": 42.39, "volume": 10010160.0}, {"date": "2022-04-08", "close": 41.24, "volume": 7704022.0}, {"date": "2022-04-11", "close": 42.62, "volume": 5991579.0}, {"date": "2022-04-12", "close": 42.82, "volume": 5368204.0}, {"date": "2022-04-13", "close": 46.05, "volume": 11063260.0}, {"date": "2022-04-14", "close": 46.76, "volume": 7226113.0}, {"date": "2022-04-18", "close": 46.26, "volume": 4808178.0}, {"date": "2022-04-19", "close": 47.35, "volume": 6060936.0}, {"date": "2022-04-20", "close": 47.33, "volume": 5877478.0}, {"date": "2022-04-21", "close": 48.38, "volume": 11926040.0}, {"date": "2022-04-22", "close": 46.85, "volume": 6508298.0}, {"date": "2022-04-25", "close": 46.43, "volume": 7064267.0}, {"date": "2022-04-26", "close": 45.02, "volume": 5280426.0}, {"date": "2022-04-27", "close": 45.94, "volume": 6407758.0}, {"date": "2022-04-28", "close": 46.9, "volume": 8735430.0}, {"date": "2022-04-29", "close": 46.72, "volume": 5954225.0}, {"date": "2022-05-02", "close": 46.53, "volume": 6499825.0}, {"date": "2022-05-03", "close": 47.25, "volume": 5384148.0}, {"date": "2022-05-04", "close": 48.07, "volume": 4917754.0}, {"date": "2022-05-05", "close": 47.0, "volume": 4652274.0}, {"date": "2022-05-06", "close": 46.12, "volume": 4112486.0}, {"date": "2022-05-09", "close": 43.83, "volume": 6505508.0}, {"date": "2022-05-10", "close": 44.59, "volume": 6243696.0}, {"date": "2022-05-11", "close": 43.01, "volume": 5743371.0}, {"date": "2022-05-12", "close": 42.33, "volume": 6552864.0}, {"date": "2022-05-13", "close": 42.99, "volume": 5144492.0}, {"date": "2022-05-16", "close": 43.18, "volume": 4578202.0}, {"date": "2022-05-17", "close": 45.11, "volume": 4051142.0}, {"date": "2022-05-18", "close": 44.23, "volume": 4581235.0}, {"date": "2022-05-19", "close": 43.57, "volume": 4295174.0}, {"date": "2022-05-20", "close": 42.65, "volume": 4517807.0}, {"date": "2022-05-23", "close": 43.38, "volume": 3287546.0}, {"date": "2022-05-24", "close": 41.73, "volume": 3898697.0}, {"date": "2022-05-25", "close": 42.45, "volume": 3903655.0}, {"date": "2022-05-26", "close": 45.0, "volume": 5327410.0}, {"date": "2022-05-27", "close": 45.8, "volume": 3279877.0}, {"date": "2022-05-31", "close": 45.86, "volume": 5234004.0}, {"date": "2022-06-01", "close": 44.15, "volume": 4725037.0}, {"date": "2022-06-02", "close": 44.57, "volume": 4494364.0}, {"date": "2022-06-03", "close": 43.84, "volume": 3647632.0}, {"date": "2022-06-06", "close": 44.42, "volume": 3354688.0}, {"date": "2022-06-07", "close": 44.88, "volume": 2707491.0}, {"date": "2022-06-08", "close": 43.37, "volume": 4160198.0}, {"date": "2022-06-09", "close": 42.04, "volume": 4667411.0}, {"date": "2022-06-10", "close": 40.14, "volume": 8413967.0}, {"date": "2022-06-13", "close": 37.62, "volume": 7051527.0}, {"date": "2022-06-14", "close": 37.22, "volume": 8193862.0}, {"date": "2022-06-15", "close": 37.23, "volume": 7937586.0}, {"date": "2022-06-16", "close": 34.98, "volume": 8811596.0}, {"date": "2022-06-17", "close": 35.63, "volume": 8812302.0}, {"date": "2022-06-21", "close": 35.32, "volume": 8449766.0}, {"date": "2022-06-22", "close": 35.69, "volume": 6706341.0}, {"date": "2022-06-23", "close": 35.94, "volume": 6503336.0}, {"date": "2022-06-24", "close": 37.73, "volume": 6657691.0}, {"date": "2022-06-27", "close": 36.99, "volume": 4198207.0}, {"date": "2022-06-28", "close": 36.65, "volume": 5950865.0}, {"date": "2022-06-29", "close": 36.18, "volume": 4330225.0}, {"date": "2022-06-30", "close": 36.12, "volume": 6157043.0}, {"date": "2022-07-01", "close": 36.73, "volume": 4375595.0}, {"date": "2022-07-05", "close": 36.51, "volume": 6517581.0}, {"date": "2022-07-06", "close": 36.31, "volume": 5000404.0}, {"date": "2022-07-07", "close": 36.72, "volume": 4127180.0}, {"date": "2022-07-08", "close": 36.7, "volume": 3820010.0}, {"date": "2022-07-11", "close": 36.83, "volume": 5361388.0}, {"date": "2022-07-12", "close": 38.54, "volume": 8130837.0}, {"date": "2022-07-13", "close": 38.8, "volume": 10121910.0}, {"date": "2022-07-14", "close": 38.46, "volume": 5987823.0}, {"date": "2022-07-15", "close": 39.58, "volume": 5121539.0}, {"date": "2022-07-18", "close": 39.95, "volume": 5433828.0}, {"date": "2022-07-19", "close": 41.49, "volume": 5068915.0}, {"date": "2022-07-20", "close": 41.5, "volume": 5161971.0}, {"date": "2022-07-21", "close": 40.89, "volume": 7632670.0}, {"date": "2022-07-22", "close": 40.24, "volume": 5456943.0}, {"date": "2022-07-25", "close": 40.62, "volume": 4511031.0}, {"date": "2022-07-26", "close": 39.6, "volume": 5086969.0}, {"date": "2022-07-27", "close": 40.77, "volume": 5872450.0}, {"date": "2022-07-28", "close": 38.15, "volume": 16592790.0}, {"date": "2022-07-29", "close": 38.12, "volume": 7902117.0}, {"date": "2022-08-01", "close": 38.31, "volume": 5595481.0}, {"date": "2022-08-02", "close": 37.62, "volume": 5486710.0}, {"date": "2022-08-03", "close": 39.0, "volume": 6452524.0}, {"date": "2022-08-04", "close": 38.79, "volume": 4964960.0}, {"date": "2022-08-05", "close": 38.81, "volume": 4604411.0}, {"date": "2022-08-08", "close": 39.08, "volume": 5418606.0}, {"date": "2022-08-09", "close": 38.34, "volume": 3031987.0}, {"date": "2022-08-10", "close": 39.28, "volume": 3363221.0}, {"date": "2022-08-11", "close": 38.97, "volume": 5047907.0}, {"date": "2022-08-12", "close": 39.46, "volume": 3207289.0}, {"date": "2022-08-15", "close": 39.64, "volume": 4722597.0}, {"date": "2022-08-16", "close": 39.87, "volume": 4716876.0}, {"date": "2022-08-17", "close": 38.94, "volume": 5492615.0}, {"date": "2022-08-18", "close": 38.98, "volume": 2981318.0}, {"date": "2022-08-19", "close": 37.88, "volume": 4382676.0}, {"date": "2022-08-22", "close": 37.47, "volume": 5254302.0}, {"date": "2022-08-23", "close": 37.47, "volume": 4717045.0}, {"date": "2022-08-24", "close": 37.8, "volume": 6097280.0}, {"date": "2022-08-25", "close": 38.55, "volume": 3446449.0}, {"date": "2022-08-26", "close": 37.53, "volume": 3998292.0}, {"date": "2022-08-29", "close": 37.43, "volume": 4071974.0}, {"date": "2022-08-30", "close": 37.2, "volume": 4248764.0}, {"date": "2022-08-31", "close": 36.7, "volume": 4097868.0}, {"date": "2022-09-01", "close": 36.63, "volume": 3932312.0}, {"date": "2022-09-02", "close": 36.74, "volume": 3791268.0}, {"date": "2022-09-06", "close": 36.74, "volume": 4470675.0}, {"date": "2022-09-07", "close": 37.79, "volume": 5394674.0}, {"date": "2022-09-08", "close": 37.66, "volume": 5087722.0}, {"date": "2022-09-09", "close": 38.37, "volume": 5733387.0}, {"date": "2022-09-12", "close": 38.77, "volume": 6078021.0}, {"date": "2022-09-13", "close": 37.49, "volume": 4348470.0}, {"date": "2022-09-14", "close": 38.03, "volume": 4203946.0}, {"date": "2022-09-15", "close": 36.9, "volume": 9367095.0}, {"date": "2022-09-16", "close": 34.73, "volume": 12677790.0}, {"date": "2022-09-19", "close": 35.88, "volume": 7935299.0}, {"date": "2022-09-20", "close": 35.09, "volume": 4953858.0}, {"date": "2022-09-21", "close": 34.12, "volume": 6164926.0}, {"date": "2022-09-22", "close": 33.0, "volume": 6564511.0}, {"date": "2022-09-23", "close": 32.05, "volume": 7767476.0}, {"date": "2022-09-26", "close": 31.37, "volume": 6957684.0}, {"date": "2022-09-27", "close": 31.5, "volume": 6169648.0}, {"date": "2022-09-28", "close": 32.43, "volume": 6910279.0}, {"date": "2022-09-29", "close": 31.64, "volume": 5638414.0}, {"date": "2022-09-30", "close": 30.84, "volume": 6907584.0}, {"date": "2022-10-03", "close": 31.22, "volume": 5734622.0}, {"date": "2022-10-04", "close": 33.19, "volume": 7459739.0}, {"date": "2022-10-05", "close": 32.99, "volume": 4884263.0}, {"date": "2022-10-06", "close": 32.54, "volume": 4264327.0}, {"date": "2022-10-07", "close": 31.87, "volume": 4428776.0}, {"date": "2022-10-10", "close": 31.66, "volume": 4906588.0}, {"date": "2022-10-11", "close": 31.41, "volume": 5624597.0}, {"date": "2022-10-12", "close": 31.59, "volume": 4365498.0}, {"date": "2022-10-13", "close": 32.43, "volume": 6616017.0}, {"date": "2022-10-14", "close": 32.76, "volume": 5843609.0}, {"date": "2022-10-17", "close": 32.72, "volume": 4665658.0}, {"date": "2022-10-18", "close": 33.31, "volume": 4766249.0}, {"date": "2022-10-19", "close": 33.12, "volume": 8804090.0}, {"date": "2022-10-20", "close": 32.81, "volume": 4843630.0}, {"date": "2022-10-21", "close": 33.1, "volume": 5450616.0}, {"date": "2022-10-24", "close": 33.72, "volume": 5841141.0}, {"date": "2022-10-25", "close": 34.62, "volume": 7783913.0}, {"date": "2022-10-26", "close": 34.37, "volume": 9232668.0}, {"date": "2022-10-27", "close": 35.29, "volume": 10819510.0}, {"date": "2022-10-28", "close": 36.23, "volume": 7855137.0}, {"date": "2022-10-31", "close": 36.35, "volume": 6316674.0}, {"date": "2022-11-01", "close": 36.94, "volume": 5401682.0}, {"date": "2022-11-02", "close": 36.5, "volume": 7322344.0}, {"date": "2022-11-03", "close": 36.96, "volume": 5130694.0}, {"date": "2022-11-04", "close": 37.08, "volume": 4658298.0}, {"date": "2022-11-07", "close": 37.4, "volume": 5061152.0}, {"date": "2022-11-08", "close": 37.44, "volume": 4413367.0}, {"date": "2022-11-09", "close": 37.2, "volume": 3366197.0}, {"date": "2022-11-10", "close": 38.82, "volume": 5576669.0}, {"date": "2022-11-11", "close": 38.36, "volume": 8221934.0}, {"date": "2022-11-14", "close": 37.75, "volume": 8198863.0}, {"date": "2022-11-15", "close": 38.64, "volume": 7344381.0}, {"date": "2022-11-16", "close": 37.99, "volume": 4646448.0}, {"date": "2022-11-17", "close": 37.63, "volume": 3734101.0}, {"date": "2022-11-18", "close": 38.11, "volume": 3167035.0}, {"date": "2022-11-21", "close": 37.75, "volume": 3017494.0}, {"date": "2022-11-22", "close": 38.17, "volume": 3034858.0}, {"date": "2022-11-23", "close": 38.63, "volume": 4029331.0}, {"date": "2022-11-25", "close": 39.22, "volume": 2326013.0}, {"date": "2022-11-28", "close": 38.57, "volume": 4533839.0}, {"date": "2022-11-29", "close": 39.25, "volume": 4628793.0}, {"date": "2022-11-30", "close": 39.91, "volume": 4794101.0}, {"date": "2022-12-01", "close": 40.08, "volume": 5185195.0}, {"date": "2022-12-02", "close": 39.75, "volume": 5312603.0}, {"date": "2022-12-05", "close": 39.5, "volume": 5466068.0}, {"date": "2022-12-06", "close": 39.68, "volume": 4239779.0}, {"date": "2022-12-07", "close": 37.81, "volume": 8706773.0}, {"date": "2022-12-08", "close": 37.49, "volume": 6637252.0}, {"date": "2022-12-09", "close": 38.01, "volume": 5678230.0}, {"date": "2022-12-12", "close": 38.94, "volume": 4820171.0}, {"date": "2022-12-13", "close": 37.77, "volume": 6578651.0}, {"date": "2022-12-14", "close": 38.14, "volume": 5602099.0}, {"date": "2022-12-15", "close": 37.29, "volume": 5812682.0}, {"date": "2022-12-16", "close": 37.28, "volume": 8886228.0}, {"date": "2022-12-19", "close": 36.35, "volume": 4014816.0}, {"date": "2022-12-20", "close": 36.39, "volume": 3337695.0}, {"date": "2022-12-21", "close": 36.6, "volume": 3683270.0}, {"date": "2022-12-22", "close": 35.46, "volume": 5571051.0}, {"date": "2022-12-23", "close": 36.09, "volume": 3337827.0}, {"date": "2022-12-27", "close": 33.94, "volume": 15174110.0}, {"date": "2022-12-28", "close": 32.19, "volume": 17673530.0}, {"date": "2022-12-29", "close": 33.38, "volume": 11811600.0}, {"date": "2022-12-30", "close": 33.67, "volume": 8942300.0}, {"date": "2023-01-03", "close": 32.6, "volume": 11467620.0}, {"date": "2023-01-04", "close": 33.62, "volume": 8497301.0}, {"date": "2023-01-05", "close": 33.53, "volume": 5207998.0}, {"date": "2023-01-06", "close": 35.08, "volume": 10662830.0}, {"date": "2023-01-09", "close": 35.61, "volume": 7866318.0}, {"date": "2023-01-10", "close": 36.21, "volume": 5432878.0}, {"date": "2023-01-11", "close": 35.97, "volume": 8963675.0}, {"date": "2023-01-12", "close": 36.97, "volume": 8037264.0}, {"date": "2023-01-13", "close": 36.99, "volume": 5585825.0}, {"date": "2023-01-17", "close": 37.04, "volume": 6790988.0}, {"date": "2023-01-18", "close": 36.3, "volume": 9224257.0}, {"date": "2023-01-19", "close": 36.45, "volume": 5490156.0}, {"date": "2023-01-20", "close": 37.06, "volume": 5247658.0}, {"date": "2023-01-23", "close": 36.69, "volume": 6098559.0}, {"date": "2023-01-24", "close": 36.68, "volume": 3900312.0}, {"date": "2023-01-25", "close": 36.87, "volume": 6402617.0}, {"date": "2023-01-26", "close": 35.7, "volume": 16712040.0}, {"date": "2023-01-27", "close": 36.24, "volume": 8196549.0}, {"date": "2023-01-30", "close": 35.47, "volume": 6983030.0}, {"date": "2023-01-31", "close": 35.77, "volume": 5602209.0}, {"date": "2023-02-01", "close": 35.63, "volume": 9279059.0}, {"date": "2023-02-02", "close": 36.82, "volume": 9675851.0}, {"date": "2023-02-03", "close": 36.35, "volume": 4831073.0}, {"date": "2023-02-06", "close": 36.02, "volume": 4388662.0}, {"date": "2023-02-07", "close": 36.19, "volume": 5404912.0}, {"date": "2023-02-08", "close": 35.3, "volume": 5488951.0}, {"date": "2023-02-09", "close": 34.85, "volume": 5911447.0}, {"date": "2023-02-10", "close": 34.57, "volume": 4808682.0}, {"date": "2023-02-13", "close": 35.07, "volume": 3686016.0}, {"date": "2023-02-14", "close": 35.51, "volume": 5334904.0}, {"date": "2023-02-15", "close": 35.72, "volume": 5126348.0}, {"date": "2023-02-16", "close": 35.41, "volume": 5566928.0}, {"date": "2023-02-17", "close": 35.36, "volume": 4250781.0}, {"date": "2023-02-21", "close": 33.76, "volume": 6613341.0}, {"date": "2023-02-22", "close": 33.6, "volume": 5611155.0}, {"date": "2023-02-23", "close": 33.64, "volume": 6215050.0}, {"date": "2023-02-24", "close": 33.57, "volume": 5343016.0}, {"date": "2023-02-27", "close": 33.54, "volume": 4815313.0}, {"date": "2023-02-28", "close": 33.58, "volume": 5244357.0}, {"date": "2023-03-01", "close": 33.65, "volume": 3639475.0}, {"date": "2023-03-02", "close": 33.92, "volume": 3937818.0}, {"date": "2023-03-03", "close": 34.18, "volume": 3871900.0}, {"date": "2023-03-06", "close": 33.76, "volume": 5682233.0}, {"date": "2023-03-07", "close": 33.37, "volume": 7739335.0}, {"date": "2023-03-08", "close": 33.9, "volume": 5850398.0}, {"date": "2023-03-09", "close": 33.08, "volume": 8594117.0}, {"date": "2023-03-10", "close": 32.77, "volume": 13423390.0}, {"date": "2023-03-13", "close": 31.06, "volume": 12035950.0}, {"date": "2023-03-14", "close": 30.53, "volume": 15128580.0}, {"date": "2023-03-15", "close": 29.73, "volume": 12768800.0}, {"date": "2023-03-16", "close": 30.48, "volume": 9483408.0}, {"date": "2023-03-17", "close": 30.03, "volume": 7742692.0}, {"date": "2023-03-20", "close": 30.08, "volume": 5734121.0}, {"date": "2023-03-21", "close": 31.04, "volume": 6676803.0}, {"date": "2023-03-22", "close": 30.08, "volume": 5687079.0}, {"date": "2023-03-23", "close": 29.62, "volume": 4993295.0}, {"date": "2023-03-24", "close": 29.63, "volume": 6314770.0}, {"date": "2023-03-27", "close": 30.15, "volume": 5115911.0}, {"date": "2023-03-28", "close": 30.63, "volume": 4056310.0}, {"date": "2023-03-29", "close": 31.44, "volume": 4730910.0}, {"date": "2023-03-30", "close": 31.82, "volume": 5097091.0}, {"date": "2023-03-31", "close": 32.54, "volume": 5193365.0}, {"date": "2023-04-03", "close": 31.69, "volume": 6081292.0}, {"date": "2023-04-04", "close": 31.72, "volume": 4715468.0}, {"date": "2023-04-05", "close": 31.58, "volume": 4196393.0}, {"date": "2023-04-06", "close": 31.59, "volume": 2979659.0}, {"date": "2023-04-10", "close": 32.17, "volume": 4487436.0}, {"date": "2023-04-11", "close": 32.71, "volume": 6179548.0}, {"date": "2023-04-12", "close": 32.24, "volume": 12377210.0}, {"date": "2023-04-13", "close": 32.21, "volume": 8621406.0}, {"date": "2023-04-14", "close": 31.67, "volume": 6606192.0}, {"date": "2023-04-17", "close": 32.31, "volume": 4447597.0}, {"date": "2023-04-18", "close": 32.06, "volume": 21631440.0}, {"date": "2023-04-19", "close": 32.45, "volume": 6395246.0}, {"date": "2023-04-20", "close": 32.21, "volume": 5003142.0}, {"date": "2023-04-21", "close": 32.15, "volume": 4329548.0}, {"date": "2023-04-24", "close": 32.16, "volume": 4586504.0}, {"date": "2023-04-25", "close": 31.29, "volume": 4956042.0}, {"date": "2023-04-26", "close": 30.9, "volume": 6638105.0}, {"date": "2023-04-27", "close": 29.88, "volume": 23080980.0}, {"date": "2023-04-28", "close": 30.29, "volume": 10931230.0}, {"date": "2023-05-01", "close": 30.59, "volume": 7183314.0}, {"date": "2023-05-02", "close": 29.96, "volume": 6812067.0}, {"date": "2023-05-03", "close": 30.79, "volume": 8755286.0}, {"date": "2023-05-04", "close": 29.29, "volume": 8760203.0}, {"date": "2023-05-05", "close": 29.66, "volume": 5808980.0}, {"date": "2023-05-08", "close": 29.59, "volume": 6960139.0}, {"date": "2023-05-09", "close": 29.63, "volume": 4653865.0}, {"date": "2023-05-10", "close": 29.24, "volume": 7088170.0}, {"date": "2023-05-11", "close": 28.97, "volume": 5568894.0}, {"date": "2023-05-12", "close": 28.63, "volume": 5101517.0}, {"date": "2023-05-15", "close": 29.05, "volume": 5574467.0}, {"date": "2023-05-16", "close": 28.54, "volume": 5020652.0}, {"date": "2023-05-17", "close": 29.88, "volume": 8269422.0}, {"date": "2023-05-18", "close": 29.96, "volume": 7223202.0}, {"date": "2023-05-19", "close": 29.48, "volume": 4717698.0}, {"date": "2023-05-22", "close": 29.32, "volume": 4655851.0}, {"date": "2023-05-23", "close": 29.48, "volume": 5819389.0}, {"date": "2023-05-24", "close": 28.94, "volume": 6072433.0}, {"date": "2023-05-25", "close": 29.24, "volume": 5832718.0}, {"date": "2023-05-26", "close": 29.65, "volume": 4414409.0}, {"date": "2023-05-30", "close": 29.8, "volume": 5567561.0}, {"date": "2023-05-31", "close": 29.87, "volume": 7024079.0}, {"date": "2023-06-01", "close": 29.11, "volume": 8699090.0}, {"date": "2023-06-02", "close": 30.07, "volume": 9546083.0}, {"date": "2023-06-05", "close": 30.0, "volume": 4999479.0}, {"date": "2023-06-06", "close": 30.39, "volume": 4460897.0}, {"date": "2023-06-07", "close": 30.79, "volume": 5088671.0}, {"date": "2023-06-08", "close": 30.59, "volume": 4490182.0}, {"date": "2023-06-09", "close": 30.62, "volume": 5314796.0}, {"date": "2023-06-12", "close": 31.46, "volume": 8840950.0}, {"date": "2023-06-13", "close": 32.45, "volume": 8559481.0}, {"date": "2023-06-14", "close": 33.57, "volume": 14745160.0}, {"date": "2023-06-15", "close": 33.97, "volume": 11142490.0}, {"date": "2023-06-16", "close": 34.25, "volume": 8743377.0}, {"date": "2023-06-20", "close": 34.47, "volume": 8931813.0}, {"date": "2023-06-21", "close": 34.35, "volume": 7216508.0}, {"date": "2023-06-22", "close": 34.28, "volume": 4664569.0}, {"date": "2023-06-23", "close": 33.93, "volume": 6016444.0}, {"date": "2023-06-26", "close": 34.0, "volume": 5842162.0}, {"date": "2023-06-27", "close": 35.25, "volume": 7819394.0}, {"date": "2023-06-28", "close": 35.47, "volume": 7692151.0}, {"date": "2023-06-29", "close": 35.95, "volume": 8144813.0}, {"date": "2023-06-30", "close": 36.21, "volume": 7172233.0}, {"date": "2023-07-03", "close": 37.04, "volume": 4233186.0}, {"date": "2023-07-05", "close": 37.22, "volume": 8217989.0}, {"date": "2023-07-06", "close": 37.1, "volume": 7284089.0}, {"date": "2023-07-07", "close": 37.59, "volume": 5734968.0}, {"date": "2023-07-10", "close": 38.41, "volume": 7516745.0}, {"date": "2023-07-11", "close": 39.18, "volume": 8127784.0}, {"date": "2023-07-12", "close": 38.55, "volume": 9541066.0}, {"date": "2023-07-13", "close": 37.04, "volume": 14500580.0}, {"date": "2023-07-14", "close": 36.36, "volume": 9121028.0}, {"date": "2023-07-17", "close": 36.27, "volume": 4792350.0}, {"date": "2023-07-18", "close": 36.74, "volume": 5263062.0}, {"date": "2023-07-19", "close": 37.35, "volume": 6488693.0}, {"date": "2023-07-20", "close": 37.08, "volume": 6318786.0}, {"date": "2023-07-21", "close": 37.25, "volume": 4648696.0}, {"date": "2023-07-24", "close": 37.2, "volume": 6093610.0}, {"date": "2023-07-25", "close": 35.53, "volume": 13980310.0}, {"date": "2023-07-26", "close": 36.26, "volume": 10660870.0}, {"date": "2023-07-27", "close": 33.02, "volume": 33284440.0}, {"date": "2023-07-28", "close": 33.7, "volume": 12517120.0}, {"date": "2023-07-31", "close": 34.16, "volume": 10008280.0}, {"date": "2023-08-01", "close": 33.43, "volume": 8909453.0}, {"date": "2023-08-02", "close": 33.37, "volume": 7350693.0}, {"date": "2023-08-03", "close": 32.26, "volume": 10743210.0}, {"date": "2023-08-04", "close": 32.73, "volume": 8305653.0}, {"date": "2023-08-07", "close": 32.97, "volume": 8037217.0}, {"date": "2023-08-08", "close": 33.74, "volume": 8051287.0}, {"date": "2023-08-09", "close": 33.63, "volume": 8101464.0}, {"date": "2023-08-10", "close": 33.84, "volume": 8003729.0}, {"date": "2023-08-11", "close": 33.7, "volume": 5061394.0}, {"date": "2023-08-14", "close": 33.53, "volume": 4164331.0}, {"date": "2023-08-15", "close": 33.12, "volume": 4498942.0}, {"date": "2023-08-16", "close": 32.92, "volume": 5381260.0}, {"date": "2023-08-17", "close": 32.23, "volume": 5945735.0}, {"date": "2023-08-18", "close": 32.15, "volume": 5452775.0}, {"date": "2023-08-21", "close": 31.92, "volume": 7323509.0}, {"date": "2023-08-22", "close": 31.5, "volume": 6980838.0}, {"date": "2023-08-23", "close": 31.57, "volume": 4300896.0}, {"date": "2023-08-24", "close": 31.22, "volume": 4420581.0}, {"date": "2023-08-25", "close": 31.22, "volume": 3982895.0}, {"date": "2023-08-28", "close": 31.09, "volume": 5515466.0}, {"date": "2023-08-29", "close": 31.81, "volume": 4814158.0}, {"date": "2023-08-30", "close": 31.63, "volume": 3231676.0}, {"date": "2023-08-31", "close": 31.6, "volume": 5202819.0}, {"date": "2023-09-01", "close": 31.42, "volume": 4208420.0}, {"date": "2023-09-05", "close": 30.77, "volume": 5519475.0}, {"date": "2023-09-06", "close": 29.97, "volume": 8878301.0}, {"date": "2023-09-07", "close": 29.43, "volume": 7910919.0}, {"date": "2023-09-08", "close": 29.53, "volume": 8612716.0}, {"date": "2023-09-11", "close": 29.41, "volume": 4906405.0}, {"date": "2023-09-12", "close": 29.28, "volume": 4291937.0}, {"date": "2023-09-13", "close": 28.79, "volume": 8279218.0}, {"date": "2023-09-14", "close": 28.94, "volume": 8286211.0}, {"date": "2023-09-15", "close": 29.69, "volume": 8547518.0}, {"date": "2023-09-18", "close": 29.08, "volume": 5291989.0}, {"date": "2023-09-19", "close": 28.91, "volume": 6514753.0}, {"date": "2023-09-20", "close": 28.52, "volume": 5002642.0}, {"date": "2023-09-21", "close": 28.28, "volume": 4960275.0}, {"date": "2023-09-22", "close": 28.05, "volume": 5313520.0}, {"date": "2023-09-25", "close": 27.5, "volume": 6223392.0}, {"date": "2023-09-26", "close": 26.56, "volume": 10208630.0}, {"date": "2023-09-27", "close": 26.81, "volume": 11127790.0}, {"date": "2023-09-28", "close": 27.22, "volume": 6501548.0}, {"date": "2023-09-29", "close": 27.07, "volume": 5941635.0}, {"date": "2023-10-02", "close": 27.19, "volume": 6411127.0}, {"date": "2023-10-03", "close": 26.81, "volume": 6603104.0}, {"date": "2023-10-04", "close": 27.2, "volume": 11733670.0}, {"date": "2023-10-05", "close": 27.32, "volume": 6775594.0}, {"date": "2023-10-06", "close": 27.08, "volume": 6796840.0}, {"date": "2023-10-09", "close": 26.5, "volume": 7451530.0}, {"date": "2023-10-10", "close": 26.65, "volume": 7005637.0}, {"date": "2023-10-11", "close": 26.2, "volume": 7150072.0}, {"date": "2023-10-12", "close": 25.45, "volume": 8747837.0}, {"date": "2023-10-13", "close": 25.37, "volume": 8382938.0}, {"date": "2023-10-16", "close": 25.61, "volume": 5992097.0}, {"date": "2023-10-17", "close": 25.79, "volume": 4495983.0}, {"date": "2023-10-18", "close": 24.7, "volume": 7448250.0}, {"date": "2023-10-19", "close": 24.37, "volume": 7268507.0}, {"date": "2023-10-20", "close": 24.2, "volume": 7521971.0}, {"date": "2023-10-23", "close": 24.29, "volume": 6910447.0}, {"date": "2023-10-24", "close": 23.9, "volume": 6445090.0}, {"date": "2023-10-25", "close": 23.6, "volume": 10493280.0}, {"date": "2023-10-26", "close": 23.39, "volume": 12871610.0}, {"date": "2023-10-27", "close": 22.34, "volume": 11576680.0}, {"date": "2023-10-30", "close": 22.51, "volume": 13309200.0}, {"date": "2023-10-31", "close": 22.23, "volume": 12170970.0}, {"date": "2023-11-01", "close": 22.23, "volume": 8540310.0}, {"date": "2023-11-02", "close": 23.16, "volume": 6854732.0}, {"date": "2023-11-03", "close": 23.7, "volume": 10929150.0}, {"date": "2023-11-06", "close": 23.53, "volume": 6043014.0}, {"date": "2023-11-07", "close": 23.56, "volume": 4873744.0}, {"date": "2023-11-08", "close": 23.99, "volume": 7208368.0}, {"date": "2023-11-09", "close": 23.35, "volume": 6642291.0}, {"date": "2023-11-10", "close": 23.16, "volume": 6782063.0}, {"date": "2023-11-13", "close": 23.09, "volume": 5050439.0}, {"date": "2023-11-14", "close": 24.3, "volume": 8732178.0}, {"date": "2023-11-15", "close": 24.94, "volume": 9043646.0}, {"date": "2023-11-16", "close": 24.29, "volume": 6907719.0}, {"date": "2023-11-17", "close": 24.81, "volume": 6829783.0}, {"date": "2023-11-20", "close": 25.13, "volume": 6248335.0}, {"date": "2023-11-21", "close": 24.63, "volume": 5898563.0}, {"date": "2023-11-22", "close": 24.71, "volume": 7519922.0}, {"date": "2023-11-24", "close": 24.87, "volume": 2240306.0}, {"date": "2023-11-27", "close": 24.44, "volume": 7367267.0}, {"date": "2023-11-28", "close": 24.82, "volume": 4760445.0}, {"date": "2023-11-29", "close": 25.33, "volume": 9195771.0}, {"date": "2023-11-30", "close": 25.57, "volume": 6874341.0}, {"date": "2023-12-01", "close": 26.69, "volume": 7864140.0}, {"date": "2023-12-04", "close": 27.3, "volume": 12285230.0}, {"date": "2023-12-05", "close": 27.17, "volume": 8641064.0}, {"date": "2023-12-06", "close": 27.99, "volume": 11001150.0}, {"date": "2023-12-07", "close": 29.16, "volume": 15404480.0}, {"date": "2023-12-08", "close": 29.07, "volume": 8752783.0}, {"date": "2023-12-11", "close": 29.34, "volume": 8349666.0}, {"date": "2023-12-12", "close": 30.31, "volume": 12983020.0}, {"date": "2023-12-13", "close": 29.15, "volume": 22269780.0}, {"date": "2023-12-14", "close": 29.76, "volume": 11860160.0}, {"date": "2023-12-15", "close": 29.01, "volume": 14737160.0}, {"date": "2023-12-18", "close": 28.97, "volume": 7778209.0}, {"date": "2023-12-19", "close": 29.52, "volume": 7858541.0}, {"date": "2023-12-20", "close": 29.07, "volume": 7398586.0}, {"date": "2023-12-21", "close": 29.6, "volume": 7282868.0}, {"date": "2023-12-22", "close": 29.5, "volume": 6409611.0}, {"date": "2023-12-26", "close": 29.15, "volume": 5185230.0}, {"date": "2023-12-27", "close": 29.21, "volume": 4668520.0}, {"date": "2023-12-28", "close": 29.38, "volume": 4285342.0}, {"date": "2023-12-29", "close": 28.88, "volume": 5699562.0}, {"date": "2024-01-02", "close": 28.48, "volume": 6689620.0}, {"date": "2024-01-03", "close": 27.31, "volume": 8192859.0}, {"date": "2024-01-04", "close": 27.93, "volume": 6785461.0}, {"date": "2024-01-05", "close": 29.15, "volume": 10576520.0}, {"date": "2024-01-08", "close": 29.12, "volume": 10686370.0}, {"date": "2024-01-09", "close": 29.32, "volume": 5474932.0}, {"date": "2024-01-10", "close": 29.71, "volume": 7210358.0}, {"date": "2024-01-11", "close": 29.84, "volume": 6221256.0}, {"date": "2024-01-12", "close": 28.57, "volume": 9885889.0}, {"date": "2024-01-16", "close": 28.72, "volume": 9115948.0}, {"date": "2024-01-17", "close": 28.11, "volume": 7425850.0}, {"date": "2024-01-18", "close": 30.03, "volume": 14095150.0}, {"date": "2024-01-19", "close": 29.99, "volume": 8813800.0}, {"date": "2024-01-22", "close": 30.16, "volume": 8595430.0}, {"date": "2024-01-23", "close": 31.11, "volume": 10575460.0}, {"date": "2024-01-24", "close": 31.11, "volume": 9713024.0}, {"date": "2024-01-25", "close": 30.39, "volume": 19606130.0}, {"date": "2024-01-26", "close": 30.09, "volume": 9929037.0}, {"date": "2024-01-29", "close": 30.21, "volume": 8250827.0}, {"date": "2024-01-30", "close": 30.19, "volume": 5357847.0}, {"date": "2024-01-31", "close": 29.89, "volume": 5956680.0}, {"date": "2024-02-01", "close": 30.18, "volume": 5977271.0}, {"date": "2024-02-02", "close": 30.37, "volume": 4983019.0}, {"date": "2024-02-05", "close": 29.75, "volume": 4994010.0}, {"date": "2024-02-06", "close": 31.03, "volume": 7179633.0}, {"date": "2024-02-07", "close": 30.74, "volume": 5441044.0}, {"date": "2024-02-08", "close": 32.33, "volume": 10891120.0}, {"date": "2024-02-09", "close": 32.49, "volume": 8162083.0}, {"date": "2024-02-12", "close": 32.79, "volume": 8819019.0}, {"date": "2024-02-13", "close": 32.53, "volume": 6266904.0}, {"date": "2024-02-14", "close": 33.75, "volume": 9684237.0}, {"date": "2024-02-15", "close": 34.21, "volume": 7801609.0}, {"date": "2024-02-16", "close": 33.93, "volume": 7230569.0}, {"date": "2024-02-20", "close": 33.86, "volume": 8855352.0}, {"date": "2024-02-21", "close": 34.54, "volume": 7134821.0}, {"date": "2024-02-22", "close": 34.24, "volume": 8326404.0}, {"date": "2024-02-23", "close": 33.78, "volume": 5477594.0}, {"date": "2024-02-26", "close": 34.15, "volume": 7350798.0}, {"date": "2024-02-27", "close": 34.52, "volume": 4822103.0}, {"date": "2024-02-28", "close": 34.47, "volume": 3604749.0}, {"date": "2024-02-29", "close": 34.27, "volume": 5300926.0}, {"date": "2024-03-01", "close": 33.96, "volume": 6373305.0}, {"date": "2024-03-04", "close": 34.11, "volume": 6115796.0}, {"date": "2024-03-05", "close": 34.41, "volume": 4151749.0}, {"date": "2024-03-06", "close": 34.56, "volume": 5647096.0}, {"date": "2024-03-07", "close": 34.83, "volume": 4066697.0}, {"date": "2024-03-08", "close": 34.26, "volume": 5874414.0}, {"date": "2024-03-11", "close": 33.78, "volume": 5322084.0}, {"date": "2024-03-12", "close": 28.76, "volume": 41071150.0}, {"date": "2024-03-13", "close": 28.28, "volume": 19863340.0}, {"date": "2024-03-14", "close": 28.11, "volume": 10585790.0}, {"date": "2024-03-15", "close": 28.35, "volume": 11567650.0}, {"date": "2024-03-18", "close": 28.01, "volume": 6885045.0}, {"date": "2024-03-19", "close": 28.17, "volume": 6300421.0}, {"date": "2024-03-20", "close": 28.84, "volume": 7483712.0}, {"date": "2024-03-21", "close": 28.68, "volume": 9416210.0}, {"date": "2024-03-22", "close": 28.45, "volume": 4534312.0}, {"date": "2024-03-25", "close": 28.51, "volume": 5693626.0}, {"date": "2024-03-26", "close": 28.41, "volume": 5471447.0}, {"date": "2024-03-27", "close": 29.27, "volume": 9338570.0}, {"date": "2024-03-28", "close": 29.19, "volume": 10002840.0}, {"date": "2024-04-01", "close": 29.18, "volume": 7055734.0}, {"date": "2024-04-02", "close": 28.33, "volume": 10511900.0}, {"date": "2024-04-03", "close": 28.03, "volume": 7846764.0}, {"date": "2024-04-04", "close": 27.97, "volume": 9651229.0}, {"date": "2024-04-05", "close": 28.34, "volume": 6639213.0}, {"date": "2024-04-08", "close": 28.65, "volume": 6855914.0}, {"date": "2024-04-09", "close": 29.05, "volume": 7823520.0}, {"date": "2024-04-10", "close": 27.96, "volume": 10963540.0}, {"date": "2024-04-11", "close": 28.52, "volume": 6407061.0}, {"date": "2024-04-12", "close": 27.54, "volume": 11545820.0}, {"date": "2024-04-15", "close": 27.84, "volume": 7041547.0}, {"date": "2024-04-16", "close": 28.05, "volume": 7169694.0}, {"date": "2024-04-17", "close": 28.78, "volume": 7970503.0}, {"date": "2024-04-18", "close": 29.06, "volume": 7554552.0}, {"date": "2024-04-19", "close": 29.38, "volume": 6911138.0}, {"date": "2024-04-22", "close": 29.73, "volume": 6526108.0}, {"date": "2024-04-23", "close": 29.46, "volume": 7002713.0}, {"date": "2024-04-24", "close": 29.3, "volume": 9632844.0}, {"date": "2024-04-25", "close": 27.26, "volume": 36945320.0}, {"date": "2024-04-26", "close": 27.03, "volume": 16106010.0}, {"date": "2024-04-29", "close": 26.84, "volume": 15839370.0}, {"date": "2024-04-30", "close": 25.94, "volume": 13924430.0}, {"date": "2024-05-01", "close": 25.67, "volume": 12616060.0}, {"date": "2024-05-02", "close": 26.41, "volume": 14758920.0}, {"date": "2024-05-03", "close": 26.15, "volume": 10950390.0}, {"date": "2024-05-06", "close": 27.42, "volume": 10802870.0}, {"date": "2024-05-07", "close": 27.0, "volume": 7958774.0}, {"date": "2024-05-08", "close": 27.18, "volume": 6458643.0}, {"date": "2024-05-09", "close": 27.28, "volume": 7637030.0}, {"date": "2024-05-10", "close": 27.36, "volume": 6445906.0}, {"date": "2024-05-13", "close": 27.98, "volume": 9547215.0}, {"date": "2024-05-14", "close": 28.13, "volume": 7181593.0}, {"date": "2024-05-15", "close": 27.77, "volume": 8912997.0}, {"date": "2024-05-16", "close": 27.98, "volume": 6076033.0}, {"date": "2024-05-17", "close": 27.86, "volume": 6887460.0}, {"date": "2024-05-20", "close": 28.2, "volume": 6545227.0}, {"date": "2024-05-21", "close": 27.97, "volume": 6507894.0}, {"date": "2024-05-22", "close": 27.88, "volume": 6317776.0}, {"date": "2024-05-23", "close": 26.65, "volume": 11289200.0}, {"date": "2024-05-24", "close": 26.84, "volume": 7250519.0}, {"date": "2024-05-28", "close": 26.52, "volume": 8239160.0}, {"date": "2024-05-29", "close": 25.51, "volume": 15761930.0}, {"date": "2024-05-30", "close": 26.11, "volume": 10585810.0}, {"date": "2024-05-31", "close": 26.84, "volume": 8230268.0}, {"date": "2024-06-03", "close": 27.69, "volume": 10036980.0}, {"date": "2024-06-04", "close": 27.8, "volume": 7389276.0}, {"date": "2024-06-05", "close": 28.46, "volume": 8974415.0}, {"date": "2024-06-06", "close": 27.85, "volume": 10698900.0}, {"date": "2024-06-07", "close": 27.75, "volume": 7158901.0}, {"date": "2024-06-10", "close": 29.7, "volume": 34754330.0}, {"date": "2024-06-11", "close": 28.05, "volume": 12599430.0}, {"date": "2024-06-12", "close": 28.44, "volume": 9499668.0}, {"date": "2024-06-13", "close": 28.41, "volume": 7345757.0}, {"date": "2024-06-14", "close": 28.38, "volume": 9994288.0}, {"date": "2024-06-17", "close": 28.77, "volume": 5924320.0}, {"date": "2024-06-18", "close": 28.43, "volume": 6029972.0}, {"date": "2024-06-20", "close": 28.06, "volume": 5464868.0}, {"date": "2024-06-21", "close": 28.36, "volume": 9061700.0}, {"date": "2024-06-24", "close": 28.49, "volume": 8091078.0}, {"date": "2024-06-25", "close": 28.51, "volume": 7215240.0}, {"date": "2024-06-26", "close": 28.45, "volume": 11383300.0}, {"date": "2024-06-27", "close": 28.47, "volume": 14298750.0}, {"date": "2024-06-28", "close": 28.61, "volume": 10740130.0}, {"date": "2024-07-01", "close": 28.11, "volume": 7971331.0}, {"date": "2024-07-02", "close": 28.29, "volume": 7006080.0}, {"date": "2024-07-03", "close": 28.58, "volume": 8222093.0}, {"date": "2024-07-05", "close": 26.94, "volume": 16610100.0}, {"date": "2024-07-08", "close": 27.35, "volume": 8227868.0}, {"date": "2024-07-09", "close": 27.47, "volume": 7614860.0}, {"date": "2024-07-10", "close": 27.63, "volume": 12553320.0}, {"date": "2024-07-11", "close": 26.97, "volume": 18377970.0}, {"date": "2024-07-12", "close": 27.53, "volume": 16401470.0}, {"date": "2024-07-15", "close": 27.71, "volume": 6907350.0}, {"date": "2024-07-16", "close": 28.71, "volume": 9487872.0}, {"date": "2024-07-17", "close": 28.32, "volume": 8420816.0}, {"date": "2024-07-18", "close": 27.41, "volume": 8297140.0}, {"date": "2024-07-19", "close": 27.18, "volume": 6706948.0}, {"date": "2024-07-22", "close": 27.66, "volume": 6579268.0}, {"date": "2024-07-23", "close": 27.18, "volume": 10145020.0}, {"date": "2024-07-24", "close": 26.61, "volume": 9815293.0}, {"date": "2024-07-25", "close": 28.08, "volume": 21025340.0}, {"date": "2024-07-26", "close": 27.23, "volume": 13132910.0}, {"date": "2024-07-29", "close": 26.31, "volume": 15569540.0}, {"date": "2024-07-30", "close": 27.04, "volume": 15559720.0}, {"date": "2024-07-31", "close": 26.94, "volume": 10619270.0}, {"date": "2024-08-01", "close": 26.36, "volume": 12554780.0}, {"date": "2024-08-02", "close": 25.05, "volume": 16898870.0}, {"date": "2024-08-05", "close": 23.7, "volume": 15482930.0}, {"date": "2024-08-06", "close": 24.34, "volume": 9371076.0}, {"date": "2024-08-07", "close": 24.32, "volume": 8399661.0}, {"date": "2024-08-08", "close": 25.22, "volume": 10921510.0}, {"date": "2024-08-09", "close": 25.33, "volume": 17826560.0}, {"date": "2024-08-12", "close": 25.38, "volume": 18995880.0}, {"date": "2024-08-13", "close": 25.42, "volume": 10654100.0}, {"date": "2024-08-14", "close": 25.38, "volume": 8199024.0}, {"date": "2024-08-15", "close": 26.54, "volume": 10219310.0}, {"date": "2024-08-16", "close": 26.33, "volume": 6910612.0}, {"date": "2024-08-19", "close": 26.73, "volume": 7598030.0}, {"date": "2024-08-20", "close": 26.52, "volume": 13967100.0}, {"date": "2024-08-21", "close": 26.58, "volume": 12040000.0}, {"date": "2024-08-22", "close": 26.93, "volume": 9083479.0}, {"date": "2024-08-23", "close": 28.18, "volume": 15426590.0}, {"date": "2024-08-26", "close": 28.2, "volume": 9143597.0}, {"date": "2024-08-27", "close": 29.11, "volume": 11681530.0}, {"date": "2024-08-28", "close": 28.68, "volume": 7243206.0}, {"date": "2024-08-29", "close": 28.74, "volume": 5303318.0}, {"date": "2024-08-30", "close": 28.92, "volume": 6022933.0}, {"date": "2024-09-03", "close": 29.58, "volume": 9814066.0}, {"date": "2024-09-04", "close": 29.51, "volume": 6061124.0}, {"date": "2024-09-05", "close": 29.81, "volume": 7387359.0}, {"date": "2024-09-06", "close": 29.7, "volume": 8500123.0}, {"date": "2024-09-09", "close": 29.73, "volume": 10258240.0}, {"date": "2024-09-10", "close": 29.25, "volume": 7386926.0}, {"date": "2024-09-11", "close": 28.81, "volume": 8536698.0}, {"date": "2024-09-12", "close": 28.87, "volume": 7682061.0}, {"date": "2024-09-13", "close": 28.68, "volume": 6012254.0}, {"date": "2024-09-16", "close": 28.54, "volume": 4349981.0}, {"date": "2024-09-17", "close": 28.44, "volume": 7269073.0}, {"date": "2024-09-18", "close": 28.9, "volume": 8617856.0}, {"date": "2024-09-19", "close": 28.94, "volume": 5736342.0}, {"date": "2024-09-20", "close": 29.04, "volume": 6532700.0}, {"date": "2024-09-23", "close": 29.63, "volume": 6696653.0}, {"date": "2024-09-24", "close": 29.75, "volume": 9022845.0}, {"date": "2024-09-25", "close": 28.39, "volume": 10392640.0}, {"date": "2024-09-26", "close": 29.93, "volume": 27607950.0}, {"date": "2024-09-27", "close": 29.53, "volume": 11657610.0}, {"date": "2024-09-30", "close": 29.63, "volume": 9593722.0}, {"date": "2024-10-01", "close": 29.88, "volume": 9465927.0}, {"date": "2024-10-02", "close": 29.57, "volume": 7088659.0}, {"date": "2024-10-03", "close": 30.51, "volume": 10322120.0}, {"date": "2024-10-04", "close": 31.25, "volume": 9567390.0}, {"date": "2024-10-07", "close": 31.04, "volume": 5292468.0}, {"date": "2024-10-08", "close": 30.67, "volume": 7657653.0}, {"date": "2024-10-09", "close": 30.64, "volume": 6665806.0}, {"date": "2024-10-10", "close": 30.36, "volume": 4603714.0}, {"date": "2024-10-11", "close": 30.62, "volume": 4451525.0}, {"date": "2024-10-14", "close": 30.37, "volume": 5805589.0}, {"date": "2024-10-15", "close": 30.49, "volume": 5410110.0}, {"date": "2024-10-16", "close": 30.91, "volume": 6313296.0}, {"date": "2024-10-17", "close": 30.09, "volume": 7514983.0}, {"date": "2024-10-18", "close": 30.98, "volume": 8078853.0}, {"date": "2024-10-21", "close": 30.44, "volume": 7617858.0}, {"date": "2024-10-22", "close": 30.49, "volume": 9247065.0}, {"date": "2024-10-23", "close": 30.73, "volume": 6682966.0}, {"date": "2024-10-24", "close": 29.02, "volume": 16801810.0}, {"date": "2024-10-25", "close": 29.43, "volume": 9321783.0}, {"date": "2024-10-28", "close": 30.3, "volume": 13045890.0}, {"date": "2024-10-29", "close": 31.03, "volume": 9444744.0}, {"date": "2024-10-30", "close": 31.47, "volume": 7542722.0}, {"date": "2024-10-31", "close": 30.58, "volume": 6560994.0}, {"date": "2024-11-01", "close": 30.61, "volume": 6158239.0}, {"date": "2024-11-04", "close": 29.91, "volume": 5578327.0}, {"date": "2024-11-05", "close": 30.63, "volume": 5793371.0}, {"date": "2024-11-06", "close": 31.39, "volume": 8178367.0}, {"date": "2024-11-07", "close": 31.26, "volume": 5654491.0}, {"date": "2024-11-08", "close": 31.78, "volume": 4071176.0}, {"date": "2024-11-11", "close": 32.65, "volume": 7113719.0}, {"date": "2024-11-12", "close": 32.03, "volume": 6546336.0}, {"date": "2024-11-13", "close": 32.38, "volume": 7172302.0}, {"date": "2024-11-14", "close": 32.42, "volume": 6263497.0}, {"date": "2024-11-15", "close": 32.6, "volume": 6251441.0}, {"date": "2024-11-18", "close": 32.33, "volume": 6988935.0}, {"date": "2024-11-19", "close": 32.36, "volume": 4246303.0}, {"date": "2024-11-20", "close": 31.77, "volume": 6452738.0}, {"date": "2024-11-21", "close": 31.79, "volume": 5153470.0}, {"date": "2024-11-22", "close": 31.97, "volume": 5942632.0}, {"date": "2024-11-25", "close": 32.43, "volume": 7658858.0}, {"date": "2024-11-26", "close": 31.96, "volume": 5992941.0}, {"date": "2024-11-27", "close": 32.36, "volume": 4108194.0}, {"date": "2024-11-29", "close": 32.36, "volume": 2665084.0}, {"date": "2024-12-02", "close": 33.0, "volume": 10732840.0}, {"date": "2024-12-03", "close": 32.98, "volume": 7750138.0}, {"date": "2024-12-04", "close": 34.15, "volume": 8240502.0}, {"date": "2024-12-05", "close": 34.84, "volume": 15580560.0}, {"date": "2024-12-06", "close": 34.18, "volume": 6768067.0}, {"date": "2024-12-09", "close": 33.9, "volume": 6917744.0}, {"date": "2024-12-10", "close": 33.44, "volume": 6559439.0}, {"date": "2024-12-11", "close": 33.58, "volume": 8156594.0}, {"date": "2024-12-12", "close": 33.23, "volume": 5286227.0}, {"date": "2024-12-13", "close": 33.02, "volume": 5863951.0}, {"date": "2024-12-16", "close": 32.69, "volume": 4297025.0}, {"date": "2024-12-17", "close": 32.81, "volume": 5417607.0}, {"date": "2024-12-18", "close": 32.47, "volume": 8729496.0}, {"date": "2024-12-19", "close": 32.78, "volume": 7319948.0}, {"date": "2024-12-20", "close": 33.28, "volume": 15017840.0}, {"date": "2024-12-23", "close": 33.86, "volume": 4774087.0}, {"date": "2024-12-24", "close": 34.35, "volume": 2272322.0}, {"date": "2024-12-26", "close": 34.19, "volume": 2954806.0}, {"date": "2024-12-27", "close": 34.04, "volume": 2827129.0}, {"date": "2024-12-30", "close": 33.56, "volume": 5015788.0}, {"date": "2024-12-31", "close": 33.62, "volume": 3324626.0}, {"date": "2025-01-02", "close": 33.37, "volume": 3419334.0}, {"date": "2025-01-03", "close": 33.61, "volume": 5562041.0}, {"date": "2025-01-06", "close": 33.83, "volume": 5035171.0}, {"date": "2025-01-07", "close": 32.88, "volume": 8371181.0}, {"date": "2025-01-08", "close": 32.88, "volume": 5679491.0}, {"date": "2025-01-10", "close": 33.12, "volume": 9648851.0}, {"date": "2025-01-13", "close": 32.66, "volume": 7559852.0}, {"date": "2025-01-14", "close": 33.13, "volume": 6698061.0}, {"date": "2025-01-15", "close": 32.8, "volume": 5951767.0}, {"date": "2025-01-16", "close": 32.16, "volume": 9664431.0}, {"date": "2025-01-17", "close": 32.1, "volume": 10466460.0}, {"date": "2025-01-21", "close": 33.27, "volume": 8090599.0}, {"date": "2025-01-22", "close": 31.86, "volume": 12015520.0}, {"date": "2025-01-23", "close": 31.93, "volume": 13108850.0}, {"date": "2025-01-24", "close": 32.17, "volume": 6471402.0}, {"date": "2025-01-27", "close": 32.58, "volume": 7026753.0}, {"date": "2025-01-28", "close": 31.85, "volume": 7684351.0}, {"date": "2025-01-29", "close": 31.65, "volume": 9683704.0}, {"date": "2025-01-30", "close": 31.26, "volume": 17451960.0}, {"date": "2025-01-31", "close": 30.71, "volume": 11305790.0}, {"date": "2025-02-03", "close": 30.48, "volume": 10246940.0}, {"date": "2025-02-04", "close": 30.79, "volume": 9774959.0}, {"date": "2025-02-05", "close": 30.89, "volume": 7703657.0}, {"date": "2025-02-06", "close": 31.09, "volume": 7366270.0}, {"date": "2025-02-07", "close": 31.0, "volume": 5575705.0}, {"date": "2025-02-10", "close": 30.13, "volume": 6131816.0}, {"date": "2025-02-11", "close": 29.77, "volume": 7409667.0}, {"date": "2025-02-12", "close": 29.88, "volume": 7807442.0}, {"date": "2025-02-13", "close": 29.93, "volume": 10098940.0}, {"date": "2025-02-14", "close": 30.28, "volume": 7018589.0}, {"date": "2025-02-18", "close": 30.0, "volume": 9750456.0}, {"date": "2025-02-19", "close": 30.2, "volume": 7730643.0}, {"date": "2025-02-20", "close": 30.61, "volume": 7798528.0}, {"date": "2025-02-21", "close": 29.81, "volume": 10258680.0}, {"date": "2025-02-24", "close": 30.27, "volume": 17429360.0}, {"date": "2025-02-25", "close": 30.25, "volume": 9553706.0}, {"date": "2025-02-26", "close": 30.69, "volume": 8528774.0}, {"date": "2025-02-27", "close": 30.64, "volume": 6893600.0}, {"date": "2025-02-28", "close": 31.06, "volume": 6485013.0}, {"date": "2025-03-03", "close": 30.61, "volume": 8206872.0}, {"date": "2025-03-04", "close": 29.45, "volume": 11171590.0}, {"date": "2025-03-05", "close": 29.95, "volume": 10285180.0}, {"date": "2025-03-06", "close": 29.53, "volume": 7332082.0}, {"date": "2025-03-07", "close": 29.2, "volume": 27553950.0}, {"date": "2025-03-10", "close": 28.18, "volume": 14082350.0}, {"date": "2025-03-11", "close": 30.53, "volume": 41161530.0}, {"date": "2025-03-12", "close": 30.1, "volume": 21634510.0}, {"date": "2025-03-13", "close": 31.0, "volume": 19473950.0}, {"date": "2025-03-14", "close": 31.73, "volume": 16207260.0}, {"date": "2025-03-17", "close": 32.13, "volume": 15046310.0}, {"date": "2025-03-18", "close": 32.39, "volume": 10328930.0}, {"date": "2025-03-19", "close": 33.6, "volume": 13433570.0}, {"date": "2025-03-20", "close": 34.15, "volume": 14058960.0}, {"date": "2025-03-21", "close": 34.83, "volume": 21662990.0}, {"date": "2025-03-24", "close": 34.84, "volume": 16493810.0}, {"date": "2025-03-25", "close": 34.67, "volume": 9624776.0}, {"date": "2025-03-26", "close": 34.39, "volume": 8863184.0}, {"date": "2025-03-27", "close": 33.93, "volume": 8042701.0}, {"date": "2025-03-28", "close": 33.59, "volume": 10683690.0}, {"date": "2025-03-31", "close": 33.58, "volume": 10676900.0}, {"date": "2025-04-01", "close": 31.59, "volume": 17825790.0}, {"date": "2025-04-02", "close": 31.86, "volume": 10174690.0}, {"date": "2025-04-03", "close": 28.86, "volume": 18933620.0}, {"date": "2025-04-04", "close": 25.87, "volume": 23120180.0}, {"date": "2025-04-07", "close": 25.96, "volume": 19196900.0}, {"date": "2025-04-08", "close": 24.75, "volume": 18258290.0}, {"date": "2025-04-09", "close": 28.55, "volume": 28873450.0}, {"date": "2025-04-10", "close": 25.79, "volume": 13581000.0}, {"date": "2025-04-11", "close": 26.19, "volume": 13413660.0}, {"date": "2025-04-14", "close": 25.56, "volume": 12196610.0}, {"date": "2025-04-15", "close": 25.81, "volume": 8975654.0}, {"date": "2025-04-16", "close": 24.86, "volume": 11604620.0}, {"date": "2025-04-17", "close": 24.74, "volume": 11520700.0}, {"date": "2025-04-21", "close": 24.04, "volume": 10956060.0}, {"date": "2025-04-22", "close": 24.75, "volume": 9964199.0}, {"date": "2025-04-23", "close": 25.52, "volume": 15331310.0}, {"date": "2025-04-24", "close": 26.46, "volume": 22089950.0}, {"date": "2025-04-25", "close": 26.49, "volume": 10540070.0}, {"date": "2025-04-28", "close": 26.65, "volume": 14991370.0}, {"date": "2025-04-29", "close": 27.26, "volume": 26757490.0}, {"date": "2025-04-30", "close": 27.96, "volume": 15887120.0}, {"date": "2025-05-01", "close": 28.58, "volume": 15584240.0}, {"date": "2025-05-02", "close": 29.85, "volume": 13782070.0}, {"date": "2025-05-05", "close": 30.08, "volume": 11881040.0}, {"date": "2025-05-06", "close": 29.84, "volume": 9472148.0}, {"date": "2025-05-07", "close": 30.28, "volume": 8138777.0}, {"date": "2025-05-08", "close": 31.07, "volume": 8522932.0}, {"date": "2025-05-09", "close": 31.18, "volume": 7154115.0}, {"date": "2025-05-12", "close": 31.27, "volume": 12507250.0}, {"date": "2025-05-13", "close": 31.29, "volume": 11198860.0}, {"date": "2025-05-14", "close": 31.38, "volume": 14419890.0}, {"date": "2025-05-15", "close": 31.85, "volume": 8259187.0}, {"date": "2025-05-16", "close": 32.67, "volume": 10105500.0}, {"date": "2025-05-19", "close": 32.59, "volume": 10638320.0}, {"date": "2025-05-20", "close": 32.5, "volume": 7045038.0}, {"date": "2025-05-21", "close": 31.76, "volume": 9982083.0}, {"date": "2025-05-22", "close": 31.21, "volume": 17704450.0}, {"date": "2025-05-23", "close": 30.95, "volume": 9083396.0}, {"date": "2025-05-27", "close": 32.66, "volume": 13846160.0}, {"date": "2025-05-28", "close": 32.89, "volume": 12112770.0}, {"date": "2025-05-29", "close": 33.71, "volume": 13345630.0}, {"date": "2025-05-30", "close": 33.38, "volume": 19814590.0}, {"date": "2025-06-02", "close": 33.11, "volume": 13046200.0}, {"date": "2025-06-03", "close": 32.6, "volume": 11261000.0}, {"date": "2025-06-04", "close": 32.27, "volume": 9864317.0}, {"date": "2025-06-05", "close": 32.46, "volume": 10256230.0}, {"date": "2025-06-06", "close": 33.48, "volume": 9190934.0}, {"date": "2025-06-09", "close": 33.57, "volume": 9748170.0}, {"date": "2025-06-10", "close": 34.36, "volume": 10755510.0}, {"date": "2025-06-11", "close": 33.49, "volume": 11325780.0}, {"date": "2025-06-12", "close": 32.58, "volume": 10415790.0}, {"date": "2025-06-13", "close": 31.73, "volume": 12160570.0}, {"date": "2025-06-16", "close": 32.2, "volume": 10310310.0}, {"date": "2025-06-17", "close": 31.44, "volume": 12669200.0}, {"date": "2025-06-18", "close": 31.16, "volume": 8961454.0}, {"date": "2025-06-20", "close": 31.39, "volume": 17650870.0}, {"date": "2025-06-23", "close": 31.88, "volume": 10928960.0}, {"date": "2025-06-24", "close": 31.86, "volume": 10884360.0}, {"date": "2025-06-25", "close": 31.34, "volume": 7059801.0}, {"date": "2025-06-26", "close": 31.52, "volume": 6318855.0}, {"date": "2025-06-27", "close": 32.16, "volume": 21619260.0}, {"date": "2025-06-30", "close": 32.44, "volume": 9701342.0}, {"date": "2025-07-01", "close": 33.41, "volume": 15871590.0}, {"date": "2025-07-02", "close": 33.99, "volume": 9172628.0}, {"date": "2025-07-03", "close": 34.08, "volume": 3733353.0}, {"date": "2025-07-07", "close": 33.81, "volume": 8574756.0}, {"date": "2025-07-08", "close": 33.98, "volume": 7706771.0}, {"date": "2025-07-09", "close": 34.54, "volume": 9786340.0}, {"date": "2025-07-10", "close": 37.35, "volume": 23743090.0}, {"date": "2025-07-11", "close": 37.13, "volume": 10378100.0}, {"date": "2025-07-14", "close": 37.7, "volume": 10600980.0}, {"date": "2025-07-15", "close": 37.13, "volume": 9849638.0}, {"date": "2025-07-16", "close": 37.41, "volume": 8705762.0}, {"date": "2025-07-17", "close": 36.47, "volume": 15297250.0}, {"date": "2025-07-18", "close": 36.51, "volume": 8191296.0}, {"date": "2025-07-21", "close": 36.86, "volume": 9189211.0}, {"date": "2025-07-22", "close": 37.17, "volume": 10725260.0}, {"date": "2025-07-23", "close": 37.44, "volume": 12692510.0}, {"date": "2025-07-24", "close": 33.26, "volume": 44107110.0}, {"date": "2025-07-25", "close": 33.21, "volume": 16999770.0}, {"date": "2025-07-28", "close": 32.52, "volume": 15894440.0}, {"date": "2025-07-29", "close": 31.1, "volume": 13281740.0}, {"date": "2025-07-30", "close": 30.71, "volume": 11884160.0}, {"date": "2025-07-31", "close": 30.93, "volume": 13500810.0}, {"date": "2025-08-01", "close": 29.8, "volume": 12572450.0}, {"date": "2025-08-04", "close": 29.75, "volume": 7020340.0}, {"date": "2025-08-05", "close": 29.92, "volume": 9324548.0}, {"date": "2025-08-06", "close": 29.71, "volume": 8835964.0}, {"date": "2025-08-07", "close": 29.56, "volume": 6313341.0}, {"date": "2025-08-08", "close": 29.62, "volume": 7085985.0}, {"date": "2025-08-11", "close": 29.06, "volume": 7961236.0}, {"date": "2025-08-12", "close": 30.72, "volume": 12198060.0}, {"date": "2025-08-13", "close": 30.97, "volume": 7876999.0}, {"date": "2025-08-14", "close": 30.7, "volume": 5812660.0}, {"date": "2025-08-15", "close": 31.5, "volume": 7885009.0}, {"date": "2025-08-18", "close": 31.31, "volume": 8090712.0}, {"date": "2025-08-19", "close": 31.59, "volume": 5219585.0}, {"date": "2025-08-20", "close": 31.18, "volume": 5369024.0}, {"date": "2025-08-21", "close": 31.07, "volume": 4871933.0}, {"date": "2025-08-22", "close": 32.77, "volume": 8447662.0}, {"date": "2025-08-25", "close": 32.52, "volume": 7783342.0}, {"date": "2025-08-26", "close": 33.4, "volume": 8181781.0}, {"date": "2025-08-27", "close": 33.19, "volume": 5190223.0}, {"date": "2025-08-28", "close": 32.98, "volume": 5208309.0}, {"date": "2025-08-29", "close": 32.9, "volume": 3665964.0}, {"date": "2025-09-02", "close": 32.25, "volume": 7200609.0}, {"date": "2025-09-03", "close": 32.33, "volume": 4370099.0}, {"date": "2025-09-04", "close": 31.12, "volume": 10494940.0}, {"date": "2025-09-05", "close": 31.39, "volume": 8027905.0}, {"date": "2025-09-08", "close": 31.71, "volume": 9332548.0}, {"date": "2025-09-09", "close": 30.99, "volume": 6896149.0}, {"date": "2025-09-10", "close": 31.11, "volume": 7513559.0}, {"date": "2025-09-11", "close": 31.72, "volume": 11511910.0}, {"date": "2025-09-12", "close": 31.66, "volume": 10397650.0}, {"date": "2025-09-15", "close": 31.43, "volume": 8911023.0}, {"date": "2025-09-16", "close": 31.57, "volume": 8162187.0}, {"date": "2025-09-17", "close": 32.12, "volume": 10892480.0}, {"date": "2025-09-18", "close": 32.27, "volume": 9021344.0}, {"date": "2025-09-19", "close": 32.52, "volume": 22411200.0}, {"date": "2025-09-22", "close": 32.3, "volume": 10781560.0}, {"date": "2025-09-23", "close": 33.34, "volume": 12691390.0}, {"date": "2025-09-24", "close": 33.06, "volume": 8455144.0}, {"date": "2025-09-25", "close": 31.93, "volume": 9892721.0}, {"date": "2025-09-26", "close": 32.53, "volume": 6825040.0}, {"date": "2025-09-29", "close": 32.76, "volume": 9139354.0}, {"date": "2025-09-30", "close": 31.91, "volume": 10283400.0}, {"date": "2025-10-01", "close": 32.28, "volume": 8546790.0}, {"date": "2025-10-02", "close": 32.31, "volume": 7439164.0}, {"date": "2025-10-03", "close": 32.52, "volume": 9214128.0}, {"date": "2025-10-06", "close": 32.58, "volume": 6908523.0}, {"date": "2025-10-07", "close": 32.39, "volume": 8065890.0}, {"date": "2025-10-08", "close": 32.45, "volume": 7689060.0}, {"date": "2025-10-09", "close": 31.68, "volume": 10590260.0}, {"date": "2025-10-10", "close": 31.29, "volume": 7987373.0}, {"date": "2025-10-13", "close": 31.9, "volume": 4892675.0}, {"date": "2025-10-14", "close": 33.42, "volume": 11028910.0}, {"date": "2025-10-15", "close": 33.56, "volume": 7429138.0}, {"date": "2025-10-16", "close": 33.29, "volume": 11017210.0}, {"date": "2025-10-17", "close": 33.52, "volume": 8264447.0}, {"date": "2025-10-20", "close": 34.43, "volume": 7636047.0}, {"date": "2025-10-21", "close": 34.68, "volume": 9404988.0}, {"date": "2025-10-22", "close": 33.76, "volume": 10576370.0}, {"date": "2025-10-23", "close": 31.65, "volume": 27807760.0}, {"date": "2025-10-24", "close": 32.2, "volume": 15189630.0}, {"date": "2025-10-27", "close": 32.25, "volume": 9621299.0}, {"date": "2025-10-28", "close": 31.09, "volume": 11384730.0}, {"date": "2025-10-29", "close": 30.66, "volume": 10919930.0}, {"date": "2025-10-30", "close": 30.09, "volume": 6580197.0}, {"date": "2025-10-31", "close": 30.3, "volume": 8462531.0}, {"date": "2025-11-03", "close": 30.43, "volume": 8815222.0}, {"date": "2025-11-04", "close": 29.67, "volume": 12954870.0}, {"date": "2025-11-05", "close": 31.62, "volume": 9061848.0}, {"date": "2025-11-06", "close": 31.51, "volume": 7749469.0}, {"date": "2025-11-07", "close": 32.45, "volume": 8647060.0}, {"date": "2025-11-10", "close": 32.66, "volume": 7819065.0}, {"date": "2025-11-11", "close": 31.99, "volume": 7650915.0}, {"date": "2025-11-12", "close": 33.34, "volume": 8948825.0}, {"date": "2025-11-13", "close": 33.04, "volume": 7849494.0}, {"date": "2025-11-14", "close": 32.82, "volume": 7673605.0}, {"date": "2025-11-17", "close": 31.85, "volume": 5773663.0}, {"date": "2025-11-18", "close": 31.96, "volume": 7093425.0}, {"date": "2025-11-19", "close": 31.92, "volume": 5614426.0}, {"date": "2025-11-20", "close": 31.16, "volume": 7805986.0}, {"date": "2025-11-21", "close": 32.8, "volume": 7111398.0}, {"date": "2025-11-24", "close": 33.28, "volume": 6136593.0}, {"date": "2025-11-25", "close": 34.36, "volume": 7179071.0}, {"date": "2025-11-26", "close": 35.06, "volume": 4766205.0}, {"date": "2025-11-28", "close": 34.81, "volume": 2546092.0}, {"date": "2025-12-01", "close": 34.77, "volume": 6694216.0}, {"date": "2025-12-02", "close": 35.43, "volume": 7239024.0}, {"date": "2025-12-03", "close": 35.68, "volume": 6539674.0}, {"date": "2025-12-04", "close": 35.81, "volume": 10861410.0}, {"date": "2025-12-05", "close": 37.85, "volume": 15212320.0}, {"date": "2025-12-08", "close": 37.95, "volume": 12448260.0}, {"date": "2025-12-09", "close": 38.15, "volume": 8837383.0}, {"date": "2025-12-10", "close": 39.83, "volume": 17176490.0}, {"date": "2025-12-11", "close": 40.74, "volume": 22816840.0}, {"date": "2025-12-12", "close": 41.17, "volume": 20008610.0}, {"date": "2025-12-15", "close": 41.72, "volume": 18835570.0}, {"date": "2025-12-16", "close": 42.17, "volume": 12565130.0}, {"date": "2025-12-17", "close": 40.98, "volume": 12332910.0}, {"date": "2025-12-18", "close": 40.73, "volume": 10585490.0}, {"date": "2025-12-19", "close": 41.26, "volume": 17197980.0}, {"date": "2025-12-22", "close": 42.24, "volume": 7295863.0}, {"date": "2025-12-23", "close": 41.56, "volume": 8845337.0}, {"date": "2025-12-24", "close": 41.48, "volume": 2013270.0}, {"date": "2025-12-26", "close": 41.28, "volume": 5291047.0}, {"date": "2025-12-29", "close": 41.12, "volume": 4953542.0}, {"date": "2025-12-30", "close": 41.27, "volume": 6535789.0}, {"date": "2025-12-31", "close": 41.33, "volume": 6352102.0}, {"date": "2026-01-02", "close": 41.3, "volume": 6338730.0}, {"date": "2026-01-05", "close": 42.44, "volume": 7849861.0}, {"date": "2026-01-06", "close": 42.48, "volume": 7993234.0}, {"date": "2026-01-07", "close": 42.64, "volume": 10053360.0}, {"date": "2026-01-08", "close": 42.92, "volume": 8238477.0}, {"date": "2026-01-09", "close": 44.52, "volume": 12343400.0}, {"date": "2026-01-12", "close": 43.85, "volume": 8381840.0}, {"date": "2026-01-13", "close": 43.2, "volume": 7418269.0}, {"date": "2026-01-14", "close": 42.55, "volume": 8868420.0}, {"date": "2026-01-15", "close": 43.1, "volume": 7874578.0}, {"date": "2026-01-16", "close": 43.12, "volume": 6841863.0}, {"date": "2026-01-20", "close": 42.38, "volume": 9655053.0}, {"date": "2026-01-21", "close": 42.85, "volume": 11975290.0}, {"date": "2026-01-22", "close": 42.44, "volume": 10195540.0}, {"date": "2026-01-23", "close": 41.95, "volume": 7012900.0}, {"date": "2026-01-26", "close": 42.03, "volume": 6183649.0}, {"date": "2026-01-27", "close": 41.34, "volume": 7890551.0}, {"date": "2026-01-28", "close": 40.86, "volume": 10626330.0}, {"date": "2026-01-29", "close": 48.5, "volume": 34535320.0}, {"date": "2026-01-30", "close": 47.52, "volume": 14685030.0}, {"date": "2026-02-02", "close": 49.64, "volume": 13003250.0}, {"date": "2026-02-03", "close": 51.19, "volume": 10884560.0}, {"date": "2026-02-04", "close": 52.59, "volume": 12376650.0}, {"date": "2026-02-05", "close": 52.51, "volume": 7803302.0}, {"date": "2026-02-06", "close": 54.26, "volume": 14795360.0}, {"date": "2026-02-09", "close": 53.36, "volume": 8403291.0}, {"date": "2026-02-10", "close": 54.07, "volume": 8464876.0}, {"date": "2026-02-11", "close": 51.43, "volume": 10556380.0}, {"date": "2026-02-12", "close": 50.83, "volume": 13189830.0}, {"date": "2026-02-13", "close": 51.11, "volume": 9162016.0}, {"date": "2026-02-17", "close": 54.26, "volume": 12962180.0}, {"date": "2026-02-18", "close": 54.8, "volume": 13316580.0}, {"date": "2026-02-19", "close": 52.08, "volume": 9750034.0}, {"date": "2026-02-20", "close": 52.09, "volume": 7074743.0}, {"date": "2026-02-23", "close": 50.9, "volume": 8914506.0}, {"date": "2026-02-24", "close": 50.64, "volume": 9321348.0}, {"date": "2026-02-25", "close": 49.89, "volume": 10176250.0}, {"date": "2026-02-26", "close": 50.93, "volume": 11230290.0}, {"date": "2026-02-27", "close": 49.26, "volume": 9146250.0}, {"date": "2026-03-02", "close": 48.27, "volume": 10033720.0}, {"date": "2026-03-03", "close": 47.75, "volume": 12373550.0}, {"date": "2026-03-04", "close": 47.15, "volume": 7909783.0}, {"date": "2026-03-05", "close": 43.9, "volume": 15605330.0}, {"date": "2026-03-06", "close": 41.56, "volume": 14084140.0}, {"date": "2026-03-09", "close": 43.03, "volume": 14823170.0}, {"date": "2026-03-10", "close": 42.82, "volume": 10990680.0}, {"date": "2026-03-11", "close": 41.85, "volume": 7968245.0}, {"date": "2026-03-12", "close": 38.61, "volume": 9838248.0}, {"date": "2026-03-13", "close": 38.75, "volume": 10373380.0}, {"date": "2026-03-16", "close": 40.23, "volume": 7977842.0}, {"date": "2026-03-17", "close": 41.12, "volume": 9829795.0}, {"date": "2026-03-18", "close": 40.19, "volume": 10974110.0}, {"date": "2026-03-19", "close": 40.87, "volume": 8901505.0}, {"date": "2026-03-20", "close": 39.41, "volume": 14030020.0}, {"date": "2026-03-23", "close": 40.35, "volume": 8467925.0}, {"date": "2026-03-24", "close": 39.83, "volume": 7379776.0}, {"date": "2026-03-25", "close": 40.19, "volume": 6658641.0}, {"date": "2026-03-26", "close": 39.53, "volume": 5037154.0}, {"date": "2026-03-27", "close": 37.36, "volume": 7164784.0}, {"date": "2026-03-30", "close": 36.29, "volume": 6866183.0}, {"date": "2026-03-31", "close": 37.57, "volume": 8644094.0}, {"date": "2026-04-01", "close": 38.23, "volume": 9651363.0}, {"date": "2026-04-02", "close": 37.6, "volume": 9750765.0}, {"date": "2026-04-06", "close": 38.18, "volume": 4412121.0}, {"date": "2026-04-07", "close": 37.87, "volume": 7226745.0}, {"date": "2026-04-08", "close": 40.4, "volume": 12178230.0}, {"date": "2026-04-09", "close": 40.21, "volume": 5377985.0}, {"date": "2026-04-10", "close": 39.56, "volume": 4663581.0}, {"date": "2026-04-13", "close": 39.45, "volume": 4503186.0}, {"date": "2026-04-14", "close": 41.26, "volume": 9146746.0}, {"date": "2026-04-15", "close": 41.7, "volume": 7219339.0}, {"date": "2026-04-16", "close": 40.63, "volume": 6723787.0}, {"date": "2026-04-17", "close": 42.7, "volume": 10387570.0}, {"date": "2026-04-20", "close": 41.82, "volume": 6547216.0}, {"date": "2026-04-21", "close": 40.92, "volume": 4715045.0}, {"date": "2026-04-22", "close": 39.35, "volume": 9518170.0}, {"date": "2026-04-23", "close": 37.75, "volume": 16710940.0}, {"date": "2026-04-24", "close": 39.45, "volume": 9396734.0}, {"date": "2026-04-27", "close": 38.2, "volume": 6089291.0}, {"date": "2026-04-28", "close": 38.01, "volume": 4596091.0}, {"date": "2026-04-29", "close": 37.22, "volume": 6829094.0}, {"date": "2026-04-30", "close": 37.92, "volume": 5079379.0}, {"date": "2026-05-01", "close": 38.76, "volume": 10101380.0}, {"date": "2026-05-04", "close": 38.35, "volume": 8246387.0}, {"date": "2026-05-05", "close": 39.71, "volume": 4694080.0}, {"date": "2026-05-06", "close": 41.5, "volume": 9236215.0}, {"date": "2026-05-07", "close": 41.39, "volume": 7481352.0}, {"date": "2026-05-08", "close": 41.31, "volume": 4938817.0}, {"date": "2026-05-11", "close": 39.99, "volume": 4781008.0}, {"date": "2026-05-12", "close": 39.48, "volume": 5581660.0}, {"date": "2026-05-13", "close": 39.41, "volume": 4796583.0}, {"date": "2026-05-14", "close": 39.33, "volume": 4482013.0}, {"date": "2026-05-15", "close": 38.5, "volume": 6383727.0}, {"date": "2026-05-18", "close": 38.36, "volume": 7500245.0}, {"date": "2026-05-19", "close": 37.35, "volume": 4766771.0}, {"date": "2026-05-20", "close": 39.7, "volume": 7906857.0}, {"date": "2026-05-21", "close": 40.78, "volume": 8050713.0}, {"date": "2026-05-22", "close": 40.86, "volume": 7030397.0}, {"date": "2026-05-26", "close": 42.28, "volume": 7120779.0}, {"date": "2026-05-27", "close": 43.68, "volume": 8112677.0}, {"date": "2026-05-28", "close": 43.31, "volume": 8305853.0}, {"date": "2026-05-29", "close": 42.95, "volume": 5811623.0}, {"date": "2026-06-01", "close": 42.76, "volume": 5605328.0}, {"date": "2026-06-02", "close": 42.34, "volume": 4321590.0}, {"date": "2026-06-03", "close": 40.87, "volume": 5819024.0}, {"date": "2026-06-04", "close": 41.31, "volume": 4558720.0}, {"date": "2026-06-05", "close": 41.54, "volume": 4885959.0}, {"date": "2026-06-08", "close": 41.02, "volume": 5054957.0}, {"date": "2026-06-09", "close": 43.17, "volume": 6423401.0}, {"date": "2026-06-10", "close": 41.4, "volume": 5444226.0}, {"date": "2026-06-11", "close": 44.29, "volume": 6346419.0}, {"date": "2026-06-12", "close": 45.47, "volume": 6520188.0}, {"date": "2026-06-15", "close": 46.08, "volume": 6768922.0}, {"date": "2026-06-16", "close": 47.43, "volume": 11454610.0}, {"date": "2026-06-17", "close": 46.66, "volume": 6484303.0}, {"date": "2026-06-18", "close": 47.97, "volume": 11291360.0}, {"date": "2026-06-22", "close": 48.57, "volume": 6360542.0}, {"date": "2026-06-23", "close": 49.41, "volume": 6106090.0}, {"date": "2026-06-24", "close": 50.94, "volume": 11216860.0}, {"date": "2026-06-25", "close": 52.09, "volume": 7781713.0}, {"date": "2026-06-26", "close": 51.91, "volume": 10908220.0}, {"date": "2026-06-29", "close": 51.6, "volume": 6396094.0}, {"date": "2026-06-30", "close": 51.42, "volume": 5014413.0}, {"date": "2026-07-01", "close": 50.47, "volume": 5010026.0}, {"date": "2026-07-02", "close": 50.25, "volume": 4564174.0}, {"date": "2026-07-06", "close": 50.81, "volume": 6541356.0}, {"date": "2026-07-07", "close": 49.43, "volume": 5275912.0}, {"date": "2026-07-08", "close": 48.66, "volume": 5683258.0}, {"date": "2026-07-09", "close": 49.22, "volume": 3773110.0}, {"date": "2026-07-10", "close": 48.43, "volume": 4914163.0}, {"date": "2026-07-13", "close": 47.92, "volume": 4847638.0}, {"date": "2026-07-14", "close": 47.56, "volume": 5182226.0}, {"date": "2026-07-15", "close": 49.25, "volume": 5611775.0}, {"date": "2026-07-16", "close": 49.43, "volume": 5742464.0}, {"date": "2026-07-17", "close": 48.08, "volume": 3877869.0}, {"date": "2026-07-20", "close": 48.34, "volume": 4976168.0}, {"date": "2026-07-21", "close": 48.69, "volume": 4995991.0}, {"date": "2026-07-22", "close": 47.66, "volume": 6071632.0}, {"date": "2026-07-23", "close": 44.71, "volume": 11772830.0}, {"date": "2026-07-24", "close": 45.08, "volume": 6366658.0}, {"date": "2026-07-27", "close": 45.38, "volume": 7468132.0}, {"date": "2026-07-28", "close": 46.31, "volume": 5299112.0}, {"date": "2026-07-29", "close": 44.38, "volume": 4209770.0}, {"date": "2026-07-30", "close": 45.6, "volume": 4672813.0}, {"date": "2026-07-31", "close": 44.97, "volume": 4167797.0}, {"date": "2026-08-03", "close": 47.07, "volume": 7846619.0}, {"date": "2026-08-04", "close": 48.7, "volume": 5885846.0}, {"date": "2026-08-05", "close": 48.79, "volume": 5591568.0}, {"date": "2026-08-06", "close": 46.94, "volume": 4451799.0}, {"date": "2026-08-07", "close": 47.05, "volume": 3764644.0}], "refreshing": true}