{"ticker": "MS", "overview": {"cik": "895421", "ticker": "MS", "name": "MORGAN STANLEY", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442575", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,732", "accession": "0001839882-26-053885", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,794", "accession": "0001839882-26-053884", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,719", "accession": "0001839882-26-053882", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,760", "accession": "0001839882-26-053881", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,785", "accession": "0001839882-26-053880", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,724", "accession": "0001839882-26-053879", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRICING SUPPLEMENT NO. 19,662", "accession": "0001839882-26-053858", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,730", "accession": "0001839882-26-053840", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO AMENDMENT NO. 1 DATED NOVEMBER 2, 2026 RELATING TO PR", "accession": "0001839882-26-053836", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,729", "accession": "0001839882-26-053830", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,792", "accession": "0001839882-26-053821", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,811", "accession": "0001839882-26-053818", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,758", "accession": "0001839882-26-053815", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,715", "accession": "0001839882-26-053813", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "AMENDMENT NO. 1 DATED NOVEMBER 2, 2026 RELATING TO PRELIMINARY PRICING SUPPLEMEN", "accession": "0001839882-26-053812", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,730", "accession": "0001839882-26-053799", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,727", "accession": "0001839882-26-053790", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,757", "accession": "0001839882-26-053788", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,717", "accession": "0001839882-26-053786", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,729", "accession": "0001839882-26-053785", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,792", "accession": "0001839882-26-053783", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,798", "accession": "0001839882-26-053782", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,793", "accession": "0001839882-26-053780", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,759", "accession": "0001839882-26-053776", "price_sensitive": false}]}, "description": "MORGAN STANLEY trades as MS on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 1,030 insider filings for the company, from September 2003 to July 2026. Across those, 50 insiders disclosed 29 open-market purchases totalling $1.20B against 204 sales totalling $1.26B. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 29, "buy_sum": 1198175605.917, "sell_n": 204, "sell_sum": 1263713269.06226, "net": -65537663.14525986, "insiders": 50, "first_date": "2003-09-30", "last_date": "2026-07-28"}, "metrics": {"ticker": "MS", "has_prices": true, "as_of": "2026-08-07", "last": 216.33, "prev_close": 213.75, "change": 2.5800000000000125, "change_pct": 0.01207017543859655, "session_volume": 5226192.0, "vwap_5": 215.59500369821328, "vwap_20": 216.42711851079483, "vwap_60": 213.25695858553982, "vwap_250": 179.7281563481406, "high_52w": 228.55, "low_52w": 154.37, "avg_volume_20": 6189285.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-442575", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 111110951.84799999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "10% owner files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000119312526442575/0001193125-26-442575-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6696}, {"id": "0001193125-26-400093", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 284950638.4806, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "10% owner files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000119312526400093/0001193125-26-400093-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59976}, {"id": "0001193125-26-329456", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 88383622.06799999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "10% owner files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000119312526329456/0001193125-26-329456-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137736}, {"id": "0001628280-26-050605", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mary L. Schapiro", "who_key": "SCHAPIRO MARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212055.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Boardroom sells $212K of MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026050605/0001628280-26-050605-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140616}, {"id": "0001628280-26-048651", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Michael A. Pizzi", "who_key": "Pizzi Michael A.", "role": "Head Technology & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5208824.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $5.2M of MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026048651/0001628280-26-048651-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156456}, {"id": "0001628280-26-048656", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Sharon Yeshaya", "who_key": "YESHAYA SHARON", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3460920.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The CFO takes $3.5M off the table in MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026048656/0001628280-26-048656-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157896}, {"id": "13DG-0001193125-26-304251", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MITSUBISHI UFJ FINANCIAL GROUP INC moves to a 24.12% activist stake in MS", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/0001193125-26-304251-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159336}, {"id": "HOUSE-2026-20034998-T23", "src": "CONGRESS", "ticker": "MS", "cik": "", "company": "MORGAN STANLEY", "company_raw": "S: New\nS O: Edward Jones IRA\nSP Morgan Stanley Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse buys MS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166536}, {"id": "0001628280-26-039852", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mary L. Schapiro", "who_key": "SCHAPIRO MARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039852/0001628280-26-039852-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039853", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Thomas H. Glocer", "who_key": "GLOCER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107500.05263759999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039853/0001628280-26-039853-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039854", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Shelley B. Leibowitz", "who_key": "Leibowitz Shelley B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039854/0001628280-26-039854-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039855", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Robert H. Herz", "who_key": "Herz Robert H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039855/0001628280-26-039855-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039857", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Judith A. Miscik", "who_key": "Miscik Judith A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039857/0001628280-26-039857-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039858", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Douglas L. Peterson", "who_key": "Peterson Douglas L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57499.9012028, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039858/0001628280-26-039858-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039859", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Perry M. Traquina", "who_key": "TRAQUINA PERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77500.0037686, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039859/0001628280-26-039859-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039861", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Lynn J. Good", "who_key": "GOOD LYNN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57499.9012028, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039861/0001628280-26-039861-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039862", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Erika H. James", "who_key": "James Erika H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039862/0001628280-26-039862-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039863", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Megan Butler", "who_key": "BUTLER MEGAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39892.286, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039863/0001628280-26-039863-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039864", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Rayford Wilkins Jr", "who_key": "WILKINS RAYFORD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039864/0001628280-26-039864-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001628280-26-039865", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Dennis M. Nally", "who_key": "NALLY DENNIS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 72499.8206576, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026039865/0001628280-26-039865-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "13DG-0002100119-26-000826", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MORGAN STANLEY takes a 5.65% passive stake in MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0002100119-26-000826-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001628280-26-026008", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Eric F. Grossman", "who_key": "GROSSMAN ERIC F", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2120758.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$2.1M sale: A top exec lightens up on MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026026008/0001628280-26-026008-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283176}, {"id": "0001628280-26-025796", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Daniel A. Simkowitz", "who_key": "SIMKOWITZ DANIEL A", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2779987.015, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Big sell in MS \u2014 The president offloads $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025796/0001628280-26-025796-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287496}, {"id": "0001628280-26-025789", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mandell Crawley", "who_key": "CRAWLEY MANDELL", "role": "Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3035754.6141, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Top exec sells $3M of MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025789/0001628280-26-025789-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288936}, {"id": "0001628280-26-025790", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Sharon Yeshaya", "who_key": "YESHAYA SHARON", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025790/0001628280-26-025790-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288936}, {"id": "0001628280-26-025791", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Andrew M. Saperstein", "who_key": "SAPERSTEIN ANDREW M", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9744322.1009, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The president takes $9.7M off the table in MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025791/0001628280-26-025791-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288936}, {"id": "13DG-0001193125-26-151892", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MITSUBISHI UFJ FINANCIAL GROUP INC adjusts its stake in MS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/0001193125-26-151892-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293256}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-488", "src": "CONGRESS", "ticker": "MS", "cik": "", "company": "MORGAN STANLEY", "company_raw": "Morgan Stanley Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys MS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "13DG-0000102909-26-001885", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MORGAN STANLEY adjusts its stake in MS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000102909-26-001885-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001628280-26-017710", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Edward Pick", "who_key": "PICK EDWARD", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5418292.529999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on MS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026017710/0001628280-26-017710-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339336}], "recent_buys": [{"id": "0001209191-22-028862", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1982425.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "4 insiders now buying MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919122028862/0001209191-22-028862-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355336}, {"id": "0001209191-20-058476", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Hutham S. Olayan", "who_key": "OLAYAN HUTHAM S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1385000.0, "score": 67.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "5 insiders pile into MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919120058476/0001209191-20-058476-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141576}, {"id": "0000899243-20-028928", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 71323.00011000001, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "10% owner buys $71K more of MS", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028928/0000899243-20-028928-index.htm", "trade_date": "2020-05-29", "timestamp": "2020-05-29", "mins": 3382056}, {"id": "0001209191-21-037837", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1119228.9, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 5 insiders into MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919121037837/0001209191-21-037837-index.htm", "trade_date": "2020-04-17", "timestamp": "2020-04-17", "mins": 3442536}, {"id": "0001209191-20-025081", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 734870.6, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919120025081/0001209191-20-025081-index.htm", "trade_date": "2020-04-17", "timestamp": "2020-04-17", "mins": 3442536}, {"id": "0001209191-20-014481", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2248735.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 6 insiders into MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919120014481/0001209191-20-014481-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513096}, {"id": "0001209191-20-011942", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2649955.0, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying MS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919120011942/0001209191-20-011942-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523176}, {"id": "0001209191-19-025467", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Daniel A. Simkowitz", "who_key": "SIMKOWITZ DANIEL A", "role": "Head of Investment Management", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 332978.8, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying MS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919119025467/0001209191-19-025467-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968136}, {"id": "0000899243-20-028927", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 140789.08782000002, "score": 38.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MS's biggest backer adds $141K", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028927/0000899243-20-028927-index.htm", "trade_date": "2019-03-15", "timestamp": "2019-03-15", "mins": 4017096}, {"id": "0000899243-20-028926", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27.829069999999998, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whale tops up: $27 of MS", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028926/0000899243-20-028926-index.htm", "trade_date": "2016-10-19", "timestamp": "2016-10-19", "mins": 5279976}, {"id": "0001209191-19-050312", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1909076.0, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "10% owner buys $1.9M more of MS", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000120919119050312/0001209191-19-050312-index.htm", "trade_date": "2014-11-18", "timestamp": "2014-11-18", "mins": 6289416}, {"id": "0001209191-11-042600", "src": "INSIDERS", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Hutham S. Olayan", "who_key": "OLAYAN HUTHAM S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying MS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919111042600/0001209191-11-042600-index.htm", "trade_date": "2011-08-05", "timestamp": "2011-08-05", "mins": 8018856}], "institutional": [{"id": "13DG-0001193125-26-304251", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MITSUBISHI UFJ FINANCIAL GROUP INC moves to a 24.12% activist stake in MS", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/0001193125-26-304251-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159336}, {"id": "13DG-0002100119-26-000826", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MORGAN STANLEY takes a 5.65% passive stake in MS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0002100119-26-000826-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0001193125-26-151892", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MITSUBISHI UFJ FINANCIAL GROUP INC adjusts its stake in MS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/0001193125-26-151892-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293256}, {"id": "13DG-0000102909-26-001885", "src": "13DG", "ticker": "MS", "cik": "895421", "company": "MORGAN STANLEY", "company_raw": "MORGAN STANLEY", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MORGAN STANLEY adjusts its stake in MS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000102909-26-001885-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Morgan Stanley Common Stock", "new_value": "MORGAN STANLEY", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000895421", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000895421", "applied": 1, "detected_at": "2026-10-26T02:17:45.728667"}]}, "key_people": [{"who": "Mitsubishi UFJ Financial Group Inc", "who_key": "MITSUBISHI UFJ FINANCIAL GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1178487045.117, "sold": 986986.36476, "net": 1177500058.7522402, "trades": 7, "top_score": 73.9, "lean": "buying", "history": [{"action": "SELL", "amount": 986986.36476, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028929/0000899243-20-028929-index.htm"}, {"action": "BUY", "amount": 71323.00011000001, "date": "2020-05-29", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028928/0000899243-20-028928-index.htm"}, {"action": "BUY", "amount": 140789.08782000002, "date": "2019-03-15", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028927/0000899243-20-028927-index.htm"}, {"action": "BUY", "amount": 27.829069999999998, "date": "2016-10-19", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028926/0000899243-20-028926-index.htm"}, {"action": "BUY", "amount": 1909076.0, "date": "2014-11-18", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000120919119050312/0001209191-19-050312-index.htm"}, {"action": "BUY", "amount": 471365829.20000005, "date": "2009-06-11", "score": 73.3, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000118143109030022/0001181431-09-030022-index.htm"}, {"action": "BUY", "amount": 705000000.0, "date": "2009-05-22", "score": 73.9, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000118143109026631/0001181431-09-026631-index.htm"}], "latest": {"action": "SELL", "amount": 986986.36476, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000089924320028929/0000899243-20-028929-index.htm"}}, {"who": "China Investment Corp", "who_key": "CHINA INVESTMENT CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 692437700.0, "net": -692437700.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43872000.0, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110032797/0001140361-10-032797-index.htm"}, {"action": "SELL", "amount": 36051200.0, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110031847/0001140361-10-031847-index.htm"}, {"action": "SELL", "amount": 55100000.0, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110031574/0001140361-10-031574-index.htm"}, {"action": "SELL", "amount": 90514000.0, "date": "2010-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110031260/0001140361-10-031260-index.htm"}, {"action": "SELL", "amount": 70434000.0, "date": "2010-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110031041/0001140361-10-031041-index.htm"}, {"action": "SELL", "amount": 132843750.0, "date": "2010-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110030623/0001140361-10-030623-index.htm"}, {"action": "SELL", "amount": 125078750.0, "date": "2010-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110030455/0001140361-10-030455-index.htm"}, {"action": "SELL", "amount": 138544000.0, "date": "2010-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110030124/0001140361-10-030124-index.htm"}], "latest": {"action": "SELL", "amount": 43872000.0, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000114036110032797/0001140361-10-032797-index.htm"}}, {"who": "James P. Gorman", "who_key": "GORMAN JAMES P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2062070.0, "sold": 164299935.7498, "net": -162237865.7498, "trades": 17, "top_score": 66.8, "lean": "selling", "history": [{"action": "SELL", "amount": 21012300.0, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024032318/0001628280-24-032318-index.htm"}, {"action": "SELL", "amount": 9020530.0, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024016944/0001628280-24-016944-index.htm"}, {"action": "SELL", "amount": 8730220.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024004792/0001628280-24-004792-index.htm"}, {"action": "SELL", "amount": 4396400.0, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024002360/0001628280-24-002360-index.htm"}, {"action": "SELL", "amount": 4396435.0, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024002229/0001628280-24-002229-index.htm"}, {"action": "SELL", "amount": 11898812.5, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123043409/0001209191-23-043409-index.htm"}, {"action": "SELL", "amount": 11543285.766, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123043056/0001209191-23-043056-index.htm"}, {"action": "SELL", "amount": 24233637.1688, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123004245/0001209191-23-004245-index.htm"}, {"action": "SELL", "amount": 12796122.2575, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919121004874/0001209191-21-004874-index.htm"}, {"action": "SELL", "amount": 7858067.33, "date": "2020-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919120042807/0001209191-20-042807-index.htm"}, {"action": "SELL", "amount": 5533810.0, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919118010823/0001209191-18-010823-index.htm"}, {"action": "SELL", "amount": 10037011.7848, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117047297/0001209191-17-047297-index.htm"}, {"action": "SELL", "amount": 9117530.2545, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117031884/0001209191-17-031884-index.htm"}, {"action": "SELL", "amount": 12047213.688199999, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117004811/0001209191-17-004811-index.htm"}, {"action": "SELL", "amount": 4138100.0, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116152993/0001209191-16-152993-index.htm"}, {"action": "SELL", "amount": 7540460.0, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116149925/0001209191-16-149925-index.htm"}, {"action": "BUY", "amount": 2062070.0, "date": "2011-08-04", "score": 66.8, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919111042424/0001209191-11-042424-index.htm"}], "latest": {"action": "SELL", "amount": 21012300.0, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024032318/0001628280-24-032318-index.htm"}}, {"who": "Daniel A. Simkowitz", "who_key": "SIMKOWITZ DANIEL A", "role": "Head of Investment Management", "person_type": "EXEC", "person_label": "Execs", "bought": 332978.8, "sold": 55743080.5871, "net": -55410101.7871, "trades": 15, "top_score": 40.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2779987.015, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025796/0001628280-26-025796-index.htm"}, {"action": "SELL", "amount": 6020312.854400001, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026004403/0001628280-26-004403-index.htm"}, {"action": "SELL", "amount": 4092627.9, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542125000426/0000895421-25-000426-index.htm"}, {"action": "SELL", "amount": 3695519.2698, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828025024680/0001628280-25-024680-index.htm"}, {"action": "SELL", "amount": 5004068.7776, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828025002363/0001628280-25-002363-index.htm"}, {"action": "SELL", "amount": 4261768.0, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024032320/0001628280-24-032320-index.htm"}, {"action": "SELL", "amount": 3526851.9144, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123043069/0001209191-23-043069-index.htm"}, {"action": "SELL", "amount": 2235587.3034, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123005931/0001209191-23-005931-index.htm"}, {"action": "SELL", "amount": 4358353.3158, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123004257/0001209191-23-004257-index.htm"}, {"action": "SELL", "amount": 1888525.1088, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919122006344/0001209191-22-006344-index.htm"}, {"action": "SELL", "amount": 5856983.91, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919121027762/0001209191-21-027762-index.htm"}, {"action": "BUY", "amount": 332978.8, "date": "2019-04-18", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919119025467/0001209191-19-025467-index.htm"}, {"action": "SELL", "amount": 4661615.0262, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919118010358/0001209191-18-010358-index.htm"}, {"action": "SELL", "amount": 5102918.7659, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116152985/0001209191-16-152985-index.htm"}, {"action": "SELL", "amount": 2257961.4258, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116149354/0001209191-16-149354-index.htm"}], "latest": {"action": "SELL", "amount": 2779987.015, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025796/0001628280-26-025796-index.htm"}}, {"who": "Eric F. Grossman", "who_key": "GROSSMAN ERIC F", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 54448565.2395, "net": -54448565.2395, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2120758.5, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026026008/0001628280-26-026008-index.htm"}, {"action": "SELL", "amount": 3966137.244, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026003086/0001628280-26-003086-index.htm"}, {"action": "SELL", "amount": 1693400.4000000001, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542125000423/0000895421-25-000423-index.htm"}, {"action": "SELL", "amount": 1124093.2068, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828025018006/0001628280-25-018006-index.htm"}, {"action": "SELL", "amount": 1783753.7732000002, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828025002366/0001628280-25-002366-index.htm"}, {"action": "SELL", "amount": 4684596.6643, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024002908/0001628280-24-002908-index.htm"}, {"action": "SELL", "amount": 11653788.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123004248/0001209191-23-004248-index.htm"}, {"action": "SELL", "amount": 3375130.297, "date": "2022-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919122004410/0001209191-22-004410-index.htm"}, {"action": "SELL", "amount": 2167567.3000000003, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919121004887/0001209191-21-004887-index.htm"}, {"action": "SELL", "amount": 2875531.0319999997, "date": "2020-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919120043177/0001209191-20-043177-index.htm"}, {"action": "SELL", "amount": 953296.2831, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919118010829/0001209191-18-010829-index.htm"}, {"action": "SELL", "amount": 1299637.641, "date": "2017-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117057621/0001209191-17-057621-index.htm"}, {"action": "SELL", "amount": 739992.432, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117004820/0001209191-17-004820-index.htm"}, {"action": "SELL", "amount": 2296063.35, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116149919/0001209191-16-149919-index.htm"}, {"action": "SELL", "amount": 7322349.2, "date": "2016-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116146745/0001209191-16-146745-index.htm"}, {"action": "SELL", "amount": 703870.968, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116123598/0001209191-16-123598-index.htm"}, {"action": "SELL", "amount": 1279314.062, "date": "2015-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919115035344/0001209191-15-035344-index.htm"}, {"action": "SELL", "amount": 1868723.25, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919114054479/0001209191-14-054479-index.htm"}, {"action": "SELL", "amount": 1151395.0, "date": "2014-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919114049073/0001209191-14-049073-index.htm"}, {"action": "SELL", "amount": 845403.7386, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919114008410/0001209191-14-008410-index.htm"}, {"action": "SELL", "amount": 316397.0265, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919113006629/0001209191-13-006629-index.htm"}, {"action": "SELL", "amount": 227365.87099999998, "date": "2012-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919112005210/0001209191-12-005210-index.htm"}], "latest": {"action": "SELL", "amount": 2120758.5, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026026008/0001628280-26-026008-index.htm"}}, {"who": "Andrew M. Saperstein", "who_key": "SAPERSTEIN ANDREW M", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53210292.6409, "net": -53210292.6409, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9744322.1009, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025791/0001628280-26-025791-index.htm"}, {"action": "SELL", "amount": 5569085.93, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026003090/0001628280-26-003090-index.htm"}, {"action": "SELL", "amount": 6141714.2, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542125000425/0000895421-25-000425-index.htm"}, {"action": "SELL", "amount": 4799812.0, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828025021831/0001628280-25-021831-index.htm"}, {"action": "SELL", "amount": 4204675.681, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828025002362/0001628280-25-002362-index.htm"}, {"action": "SELL", "amount": 2324092.0979999998, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024004796/0001628280-24-004796-index.htm"}, {"action": "SELL", "amount": 879170.0, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828024002911/0001628280-24-002911-index.htm"}, {"action": "SELL", "amount": 841344.0, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919124001923/0001209191-24-001923-index.htm"}, {"action": "SELL", "amount": 3654280.4727999996, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123043064/0001209191-23-043064-index.htm"}, {"action": "SELL", "amount": 6963048.746, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123009761/0001209191-23-009761-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919122042850/0001209191-22-042850-index.htm"}, {"action": "SELL", "amount": 1813997.657, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919122008022/0001209191-22-008022-index.htm"}, {"action": "SELL", "amount": 1497592.8, "date": "2022-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919122004431/0001209191-22-004431-index.htm"}, {"action": "SELL", "amount": 1065901.05, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919121046926/0001209191-21-046926-index.htm"}, {"action": "SELL", "amount": 2195061.107, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919121004884/0001209191-21-004884-index.htm"}, {"action": "SELL", "amount": 1516194.7982, "date": "2020-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919120043181/0001209191-20-043181-index.htm"}], "latest": {"action": "SELL", "amount": 9744322.1009, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000162828026025791/0001628280-26-025791-index.htm"}}, {"who": "Thomas Colm Kelleher", "who_key": "KELLEHER THOMAS COLM", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33113604.3625, "net": -33113604.3625, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2023516.0, "date": "2017-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117057937/0001209191-17-057937-index.htm"}, {"action": "SELL", "amount": 7976586.9643, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117009519/0001209191-17-009519-index.htm"}, {"action": "SELL", "amount": 8366419.987400001, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116149921/0001209191-16-149921-index.htm"}, {"action": "SELL", "amount": 7328026.5632, "date": "2016-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919116146731/0001209191-16-146731-index.htm"}, {"action": "SELL", "amount": 1205627.76, "date": "2015-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919115037885/0001209191-15-037885-index.htm"}, {"action": "SELL", "amount": 256360.85, "date": "2014-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919114005566/0001209191-14-005566-index.htm"}, {"action": "SELL", "amount": 1338942.052, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919113006638/0001209191-13-006638-index.htm"}, {"action": "SELL", "amount": 1188972.3856000002, "date": "2013-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919113004225/0001209191-13-004225-index.htm"}, {"action": "SELL", "amount": 1504076.34, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919111008174/0001209191-11-008174-index.htm"}, {"action": "SELL", "amount": 1380672.21, "date": "2010-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919110010440/0001209191-10-010440-index.htm"}, {"action": "SELL", "amount": 544403.25, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919108020450/0001209191-08-020450-index.htm"}], "latest": {"action": "SELL", "amount": 2023516.0, "date": "2017-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919117057937/0001209191-17-057937-index.htm"}}, {"who": "Edward N. Pick", "who_key": "PICK EDWARD N", "role": "Co-President/Head of IS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30035816.156999998, "net": -30035816.156999998, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9433050.0, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123043412/0001209191-23-043412-index.htm"}, {"action": "SELL", "amount": 13092566.257, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123004251/0001209191-23-004251-index.htm"}, {"action": "SELL", "amount": 7510199.9, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919121004883/0001209191-21-004883-index.htm"}], "latest": {"action": "SELL", "amount": 9433050.0, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919123043412/0001209191-23-043412-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442575", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,732", "accession": "0001839882-26-053885", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,794", "accession": "0001839882-26-053884", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,719", "accession": "0001839882-26-053882", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,760", "accession": "0001839882-26-053881", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,785", "accession": "0001839882-26-053880", "price_sensitive": false}, {"form": "424B2", "date": "2026-11-02", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,724", "accession": "0001839882-26-053879", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRICING SUPPLEMENT NO. 19,662", "accession": "0001839882-26-053858", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,730", "accession": "0001839882-26-053840", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO AMENDMENT NO. 1 DATED NOVEMBER 2, 2026 RELATING TO PR", "accession": "0001839882-26-053836", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,729", "accession": "0001839882-26-053830", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,792", "accession": "0001839882-26-053821", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,811", "accession": "0001839882-26-053818", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,758", "accession": "0001839882-26-053815", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,715", "accession": "0001839882-26-053813", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "AMENDMENT NO. 1 DATED NOVEMBER 2, 2026 RELATING TO PRELIMINARY PRICING SUPPLEMEN", "accession": "0001839882-26-053812", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,730", "accession": "0001839882-26-053799", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,727", "accession": "0001839882-26-053790", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,757", "accession": "0001839882-26-053788", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,717", "accession": "0001839882-26-053786", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,729", "accession": "0001839882-26-053785", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 19,792", "accession": "0001839882-26-053783", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,798", "accession": "0001839882-26-053782", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,793", "accession": "0001839882-26-053780", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "FREE WRITING PROSPECTUS TO PRELIMINARY PRICING SUPPLEMENT NO. 19,759", "accession": "0001839882-26-053776", "price_sensitive": false}], "performance": {"ticker": "MS", "has_prices": true, "summary": {"n": 45, "avg": 3.969717584760004, "win_rate": 0.9777777777777777, "best": 6.590526315789474, "worst": -0.026768040309519472, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 222.28, "return": -0.026768040309519472}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 158.39, "return": 0.3658059220910413}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 159.83, "return": 0.35350059438153036}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 158.67, "return": 0.3633957269805258}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 156.48, "return": 0.38247699386503087}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 150.18, "return": 0.44047143427886537}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 131.04, "return": 0.6508699633699636}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 119.6, "return": 0.808779264214047}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 129.13, "return": 0.6752884689847443}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 137.82, "return": 0.569656073138877}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 104.6, "return": 1.068164435946463}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 75.33, "return": 1.8717642373556354}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 82.17, "return": 1.6327126688572475}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 98.38, "return": 1.1989225452327712}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2022-10-07", "score": 0.0, "ref_price": 78.93, "return": 1.7407829722538959}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1982425.0, "date": "2022-05-12", "score": 57.0, "ref_price": 78.59, "return": 1.7526402850235399}, {"who": "OLAYAN HUTHAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1385000.0, "date": "2020-11-12", "score": 67.7, "ref_price": 55.55, "return": 2.894329432943295}, {"who": "MITSUBISHI UFJ FINANCIAL GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 71323.00011000001, "date": "2020-05-29", "score": 34.8, "ref_price": 44.2, "return": 3.8943438914027144}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1119228.9, "date": "2020-04-17", "score": 55.1, "ref_price": 39.09, "return": 4.534151957022257}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 734870.6, "date": "2020-04-17", "score": 51.1, "ref_price": 39.09, "return": 4.534151957022257}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2248735.0, "date": "2020-02-28", "score": 61.4, "ref_price": 45.03, "return": 3.804130579613591}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2649955.0, "date": "2020-02-21", "score": 66.6, "ref_price": 52.42, "return": 3.1268599771079746}, {"who": "SIMKOWITZ DANIEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Investment Management", "amount": 332978.8, "date": "2019-04-18", "score": 40.8, "ref_price": 47.55, "return": 3.549526813880127}, {"who": "MITSUBISHI UFJ FINANCIAL GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 140789.08782000002, "date": "2019-03-15", "score": 38.3, "ref_price": 43.33, "return": 3.9926148165243482}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 46.33, "return": 3.669328728685517}, {"who": "MITSUBISHI UFJ FINANCIAL GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27.829069999999998, "date": "2016-10-19", "score": 12.6, "ref_price": 32.93, "return": 5.569389614333435}, {"who": "MITSUBISHI UFJ FINANCIAL GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1909076.0, "date": "2014-11-18", "score": 66.9, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "OLAYAN HUTHAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2011-08-05", "score": 40.3, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "Taubman Paul J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President-Inst'l Securities", "amount": 1019234.9999999999, "date": "2011-08-04", "score": 56.8, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "Porat Ruth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 512500.0, "date": "2011-08-04", "score": 55.6, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "GORMAN JAMES P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2062070.0, "date": "2011-08-04", "score": 66.8, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "OWENS JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110200.0, "date": "2011-08-02", "score": 45.3, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "OLAYAN HUTHAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83502.25, "date": "2010-01-25", "score": 38.8, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "MITSUBISHI UFJ FINANCIAL GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 471365829.20000005, "date": "2009-06-11", "score": 73.3, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "MITSUBISHI UFJ FINANCIAL GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 705000000.0, "date": "2009-05-22", "score": 73.9, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "BOSTOCK ROY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 490261.0, "date": "2008-04-02", "score": 48.9, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "BOWLES ERSKINE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85086.0, "date": "2007-06-26", "score": 39.2, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "MURRAY EILEEN K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3776524.0, "date": "2007-04-13", "score": 54.9, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "BOSTOCK ROY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500028.0, "date": "2006-12-22", "score": 50.3, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "BOSTOCK ROY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247498.0, "date": "2006-09-22", "score": 45.4, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "BOSTOCK ROY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120579.0, "date": "2006-06-26", "score": 42.2, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "BOSTOCK ROY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120103.75, "date": "2006-03-27", "score": 40.3, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "HELENIAK DAVID W", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman", "amount": 7780.5, "date": "2006-02-14", "score": 21.3, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "OSSER LEONARD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 0.0, "date": "2003-09-30", "score": 87.1, "ref_price": 28.5, "return": 6.590526315789474}, {"who": "ANDERSEN K TUCKER", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2003-09-30", "score": 87.5, "ref_price": 28.5, "return": 6.590526315789474}]}, "price_series": [{"date": "2016-08-01", "close": 28.5, "volume": 10395370.0}, {"date": "2016-08-02", "close": 28.0, "volume": 16910270.0}, {"date": "2016-08-03", "close": 28.42, "volume": 10561990.0}, {"date": "2016-08-04", "close": 28.28, "volume": 12162930.0}, {"date": "2016-08-05", "close": 29.01, "volume": 11881670.0}, {"date": "2016-08-08", "close": 29.12, "volume": 9018550.0}, {"date": "2016-08-09", "close": 29.34, "volume": 11011210.0}, {"date": "2016-08-10", "close": 29.11, "volume": 8178655.0}, {"date": "2016-08-11", "close": 29.38, "volume": 8727502.0}, {"date": "2016-08-12", "close": 29.17, "volume": 9749038.0}, {"date": "2016-08-15", "close": 29.66, "volume": 9360953.0}, {"date": "2016-08-16", "close": 30.25, "volume": 22136790.0}, {"date": "2016-08-17", "close": 30.37, "volume": 12313660.0}, {"date": "2016-08-18", "close": 30.55, "volume": 13357960.0}, {"date": "2016-08-19", "close": 30.55, "volume": 8832109.0}, {"date": "2016-08-22", "close": 30.6, "volume": 6613882.0}, {"date": "2016-08-23", "close": 30.72, "volume": 7907179.0}, {"date": "2016-08-24", "close": 30.91, "volume": 12453480.0}, {"date": "2016-08-25", "close": 30.97, "volume": 7838420.0}, {"date": "2016-08-26", "close": 31.16, "volume": 10680720.0}, {"date": "2016-08-29", "close": 31.41, "volume": 9151742.0}, {"date": "2016-08-30", "close": 32.19, "volume": 13722180.0}, {"date": "2016-08-31", "close": 32.06, "volume": 15550580.0}, {"date": "2016-09-01", "close": 31.91, "volume": 11986060.0}, {"date": "2016-09-02", "close": 31.89, "volume": 12288200.0}, {"date": "2016-09-06", "close": 31.75, "volume": 14181010.0}, {"date": "2016-09-07", "close": 31.69, "volume": 10845010.0}, {"date": "2016-09-08", "close": 32.04, "volume": 12669380.0}, {"date": "2016-09-09", "close": 31.59, "volume": 16437950.0}, {"date": "2016-09-12", "close": 32.24, "volume": 13815970.0}, {"date": "2016-09-13", "close": 31.46, "volume": 13885260.0}, {"date": "2016-09-14", "close": 31.56, "volume": 11669780.0}, {"date": "2016-09-15", "close": 31.95, "volume": 10025510.0}, {"date": "2016-09-16", "close": 31.59, "volume": 14740470.0}, {"date": "2016-09-19", "close": 31.6, "volume": 7780472.0}, {"date": "2016-09-20", "close": 31.7, "volume": 8839646.0}, {"date": "2016-09-21", "close": 31.92, "volume": 10049610.0}, {"date": "2016-09-22", "close": 32.24, "volume": 8142211.0}, {"date": "2016-09-23", "close": 31.91, "volume": 9362240.0}, {"date": "2016-09-26", "close": 31.03, "volume": 10205800.0}, {"date": "2016-09-27", "close": 31.35, "volume": 9726934.0}, {"date": "2016-09-28", "close": 31.77, "volume": 7371699.0}, {"date": "2016-09-29", "close": 31.04, "volume": 12453650.0}, {"date": "2016-09-30", "close": 32.06, "volume": 16187120.0}, {"date": "2016-10-03", "close": 31.95, "volume": 10302490.0}, {"date": "2016-10-04", "close": 32.04, "volume": 9517996.0}, {"date": "2016-10-05", "close": 32.56, "volume": 11103960.0}, {"date": "2016-10-06", "close": 32.39, "volume": 11335940.0}, {"date": "2016-10-07", "close": 32.31, "volume": 11385920.0}, {"date": "2016-10-10", "close": 32.56, "volume": 6609180.0}, {"date": "2016-10-11", "close": 32.18, "volume": 6785008.0}, {"date": "2016-10-12", "close": 31.91, "volume": 6721136.0}, {"date": "2016-10-13", "close": 31.73, "volume": 13847730.0}, {"date": "2016-10-14", "close": 32.07, "volume": 13702310.0}, {"date": "2016-10-17", "close": 31.79, "volume": 10086670.0}, {"date": "2016-10-18", "close": 32.32, "volume": 13062890.0}, {"date": "2016-10-19", "close": 32.93, "volume": 18444710.0}, {"date": "2016-10-20", "close": 32.9, "volume": 10650670.0}, {"date": "2016-10-21", "close": 33.44, "volume": 13736480.0}, {"date": "2016-10-24", "close": 33.38, "volume": 9220301.0}, {"date": "2016-10-25", "close": 33.35, "volume": 7912266.0}, {"date": "2016-10-26", "close": 33.59, "volume": 9112952.0}, {"date": "2016-10-27", "close": 33.82, "volume": 12603940.0}, {"date": "2016-10-28", "close": 33.52, "volume": 10183530.0}, {"date": "2016-10-31", "close": 33.57, "volume": 8687190.0}, {"date": "2016-11-01", "close": 33.36, "volume": 8979795.0}, {"date": "2016-11-02", "close": 32.92, "volume": 8889241.0}, {"date": "2016-11-03", "close": 32.81, "volume": 8172454.0}, {"date": "2016-11-04", "close": 32.78, "volume": 7892322.0}, {"date": "2016-11-07", "close": 34.0, "volume": 11304930.0}, {"date": "2016-11-08", "close": 34.1, "volume": 7367706.0}, {"date": "2016-11-09", "close": 36.52, "volume": 28268990.0}, {"date": "2016-11-10", "close": 38.02, "volume": 38586670.0}, {"date": "2016-11-11", "close": 38.49, "volume": 22845460.0}, {"date": "2016-11-14", "close": 39.35, "volume": 25585720.0}, {"date": "2016-11-15", "close": 40.0, "volume": 18607480.0}, {"date": "2016-11-16", "close": 39.19, "volume": 18226780.0}, {"date": "2016-11-17", "close": 39.97, "volume": 12674270.0}, {"date": "2016-11-18", "close": 40.43, "volume": 16406160.0}, {"date": "2016-11-21", "close": 40.56, "volume": 10119260.0}, {"date": "2016-11-22", "close": 40.54, "volume": 12332150.0}, {"date": "2016-11-23", "close": 41.04, "volume": 9841933.0}, {"date": "2016-11-25", "close": 41.1, "volume": 4027471.0}, {"date": "2016-11-28", "close": 40.44, "volume": 10086090.0}, {"date": "2016-11-29", "close": 40.6, "volume": 8602834.0}, {"date": "2016-11-30", "close": 41.36, "volume": 14696040.0}, {"date": "2016-12-01", "close": 42.16, "volume": 14052320.0}, {"date": "2016-12-02", "close": 41.83, "volume": 11274140.0}, {"date": "2016-12-05", "close": 42.09, "volume": 12263860.0}, {"date": "2016-12-06", "close": 42.51, "volume": 11768480.0}, {"date": "2016-12-07", "close": 42.64, "volume": 16212230.0}, {"date": "2016-12-08", "close": 43.58, "volume": 14957550.0}, {"date": "2016-12-09", "close": 43.73, "volume": 12095610.0}, {"date": "2016-12-12", "close": 42.98, "volume": 12048540.0}, {"date": "2016-12-13", "close": 42.56, "volume": 16659080.0}, {"date": "2016-12-14", "close": 42.86, "volume": 15136470.0}, {"date": "2016-12-15", "close": 43.01, "volume": 15706950.0}, {"date": "2016-12-16", "close": 42.71, "volume": 19076900.0}, {"date": "2016-12-19", "close": 42.83, "volume": 12607880.0}, {"date": "2016-12-20", "close": 43.5, "volume": 8622587.0}, {"date": "2016-12-21", "close": 43.37, "volume": 6850380.0}, {"date": "2016-12-22", "close": 42.79, "volume": 7993627.0}, {"date": "2016-12-23", "close": 43.06, "volume": 6732960.0}, {"date": "2016-12-27", "close": 43.12, "volume": 5926854.0}, {"date": "2016-12-28", "close": 42.62, "volume": 4854527.0}, {"date": "2016-12-29", "close": 42.15, "volume": 7180187.0}, {"date": "2016-12-30", "close": 42.25, "volume": 6943349.0}, {"date": "2017-01-03", "close": 43.05, "volume": 8309769.0}, {"date": "2017-01-04", "close": 43.62, "volume": 7721780.0}, {"date": "2017-01-05", "close": 43.22, "volume": 9873650.0}, {"date": "2017-01-06", "close": 43.85, "volume": 9141937.0}, {"date": "2017-01-09", "close": 42.71, "volume": 11087370.0}, {"date": "2017-01-10", "close": 43.06, "volume": 9060428.0}, {"date": "2017-01-11", "close": 43.67, "volume": 8759480.0}, {"date": "2017-01-12", "close": 43.63, "volume": 8581703.0}, {"date": "2017-01-13", "close": 43.81, "volume": 12898420.0}, {"date": "2017-01-17", "close": 42.15, "volume": 21819040.0}, {"date": "2017-01-18", "close": 42.86, "volume": 15891880.0}, {"date": "2017-01-19", "close": 42.45, "volume": 15040060.0}, {"date": "2017-01-20", "close": 42.59, "volume": 10779070.0}, {"date": "2017-01-23", "close": 41.96, "volume": 12336230.0}, {"date": "2017-01-24", "close": 42.73, "volume": 12143340.0}, {"date": "2017-01-25", "close": 43.86, "volume": 13919470.0}, {"date": "2017-01-26", "close": 44.02, "volume": 10613950.0}, {"date": "2017-01-27", "close": 43.65, "volume": 7635587.0}, {"date": "2017-01-30", "close": 43.12, "volume": 7205351.0}, {"date": "2017-01-31", "close": 42.49, "volume": 10799040.0}, {"date": "2017-02-01", "close": 42.7, "volume": 9728587.0}, {"date": "2017-02-02", "close": 42.13, "volume": 11465150.0}, {"date": "2017-02-03", "close": 44.43, "volume": 16671920.0}, {"date": "2017-02-06", "close": 44.63, "volume": 12562690.0}, {"date": "2017-02-07", "close": 44.87, "volume": 10045040.0}, {"date": "2017-02-08", "close": 43.91, "volume": 10575870.0}, {"date": "2017-02-09", "close": 44.85, "volume": 13163750.0}, {"date": "2017-02-10", "close": 44.7, "volume": 8909148.0}, {"date": "2017-02-13", "close": 45.26, "volume": 13250810.0}, {"date": "2017-02-14", "close": 46.04, "volume": 12956340.0}, {"date": "2017-02-15", "close": 46.49, "volume": 10107300.0}, {"date": "2017-02-16", "close": 46.11, "volume": 10751690.0}, {"date": "2017-02-17", "close": 46.15, "volume": 8300950.0}, {"date": "2017-02-21", "close": 46.56, "volume": 7627445.0}, {"date": "2017-02-22", "close": 46.52, "volume": 7604253.0}, {"date": "2017-02-23", "close": 46.58, "volume": 11877620.0}, {"date": "2017-02-24", "close": 45.53, "volume": 11836840.0}, {"date": "2017-02-27", "close": 45.84, "volume": 7860769.0}, {"date": "2017-02-28", "close": 45.67, "volume": 13789390.0}, {"date": "2017-03-01", "close": 46.81, "volume": 14359960.0}, {"date": "2017-03-02", "close": 46.28, "volume": 8461721.0}, {"date": "2017-03-03", "close": 46.83, "volume": 11405160.0}, {"date": "2017-03-06", "close": 46.57, "volume": 9332616.0}, {"date": "2017-03-07", "close": 46.33, "volume": 9411016.0}, {"date": "2017-03-08", "close": 46.39, "volume": 11464710.0}, {"date": "2017-03-09", "close": 46.68, "volume": 11133440.0}, {"date": "2017-03-10", "close": 46.49, "volume": 8571515.0}, {"date": "2017-03-13", "close": 46.26, "volume": 7151204.0}, {"date": "2017-03-14", "close": 46.19, "volume": 6915799.0}, {"date": "2017-03-15", "close": 45.85, "volume": 10775030.0}, {"date": "2017-03-16", "close": 46.33, "volume": 9260732.0}, {"date": "2017-03-17", "close": 45.02, "volume": 13431940.0}, {"date": "2017-03-20", "close": 44.59, "volume": 9734186.0}, {"date": "2017-03-21", "close": 42.66, "volume": 20017930.0}, {"date": "2017-03-22", "close": 42.21, "volume": 19044100.0}, {"date": "2017-03-23", "close": 42.59, "volume": 14888580.0}, {"date": "2017-03-24", "close": 42.46, "volume": 10815350.0}, {"date": "2017-03-27", "close": 41.58, "volume": 21618780.0}, {"date": "2017-03-28", "close": 42.49, "volume": 12919360.0}, {"date": "2017-03-29", "close": 42.8, "volume": 14543460.0}, {"date": "2017-03-30", "close": 43.43, "volume": 11264840.0}, {"date": "2017-03-31", "close": 42.84, "volume": 11202930.0}, {"date": "2017-04-03", "close": 42.71, "volume": 12520890.0}, {"date": "2017-04-04", "close": 42.51, "volume": 7836606.0}, {"date": "2017-04-05", "close": 41.74, "volume": 12423840.0}, {"date": "2017-04-06", "close": 42.09, "volume": 9486759.0}, {"date": "2017-04-07", "close": 41.95, "volume": 9319243.0}, {"date": "2017-04-10", "close": 41.91, "volume": 8677224.0}, {"date": "2017-04-11", "close": 41.58, "volume": 10318450.0}, {"date": "2017-04-12", "close": 41.07, "volume": 10439440.0}, {"date": "2017-04-13", "close": 40.69, "volume": 10499560.0}, {"date": "2017-04-17", "close": 41.49, "volume": 7920871.0}, {"date": "2017-04-18", "close": 41.21, "volume": 13848460.0}, {"date": "2017-04-19", "close": 42.04, "volume": 19849130.0}, {"date": "2017-04-20", "close": 42.5, "volume": 13811270.0}, {"date": "2017-04-21", "close": 41.8, "volume": 12945220.0}, {"date": "2017-04-24", "close": 43.56, "volume": 16178250.0}, {"date": "2017-04-25", "close": 44.27, "volume": 13849310.0}, {"date": "2017-04-26", "close": 44.37, "volume": 12907300.0}, {"date": "2017-04-27", "close": 43.54, "volume": 9040470.0}, {"date": "2017-04-28", "close": 43.37, "volume": 9046582.0}, {"date": "2017-05-01", "close": 43.74, "volume": 7533737.0}, {"date": "2017-05-02", "close": 43.35, "volume": 7680473.0}, {"date": "2017-05-03", "close": 43.48, "volume": 5561272.0}, {"date": "2017-05-04", "close": 43.28, "volume": 7367767.0}, {"date": "2017-05-05", "close": 43.08, "volume": 6884793.0}, {"date": "2017-05-08", "close": 43.02, "volume": 7172056.0}, {"date": "2017-05-09", "close": 42.83, "volume": 6067488.0}, {"date": "2017-05-10", "close": 43.1, "volume": 7367796.0}, {"date": "2017-05-11", "close": 42.87, "volume": 6339987.0}, {"date": "2017-05-12", "close": 42.73, "volume": 5828168.0}, {"date": "2017-05-15", "close": 43.43, "volume": 9900583.0}, {"date": "2017-05-16", "close": 43.38, "volume": 6881817.0}, {"date": "2017-05-17", "close": 40.97, "volume": 22870840.0}, {"date": "2017-05-18", "close": 41.31, "volume": 14483740.0}, {"date": "2017-05-19", "close": 41.8, "volume": 10468780.0}, {"date": "2017-05-22", "close": 41.66, "volume": 6724260.0}, {"date": "2017-05-23", "close": 42.42, "volume": 10742210.0}, {"date": "2017-05-24", "close": 42.63, "volume": 6583889.0}, {"date": "2017-05-25", "close": 42.63, "volume": 5062794.0}, {"date": "2017-05-26", "close": 42.84, "volume": 5345776.0}, {"date": "2017-05-30", "close": 42.28, "volume": 6360692.0}, {"date": "2017-05-31", "close": 41.74, "volume": 13639070.0}, {"date": "2017-06-01", "close": 42.61, "volume": 9654328.0}, {"date": "2017-06-02", "close": 42.52, "volume": 9993452.0}, {"date": "2017-06-05", "close": 42.89, "volume": 6890826.0}, {"date": "2017-06-06", "close": 42.94, "volume": 7850786.0}, {"date": "2017-06-07", "close": 43.28, "volume": 6378506.0}, {"date": "2017-06-08", "close": 44.1, "volume": 11031900.0}, {"date": "2017-06-09", "close": 44.91, "volume": 13473950.0}, {"date": "2017-06-12", "close": 44.85, "volume": 10370010.0}, {"date": "2017-06-13", "close": 45.15, "volume": 9857326.0}, {"date": "2017-06-14", "close": 44.91, "volume": 11796250.0}, {"date": "2017-06-15", "close": 44.69, "volume": 6905109.0}, {"date": "2017-06-16", "close": 44.48, "volume": 9369589.0}, {"date": "2017-06-19", "close": 45.72, "volume": 9145829.0}, {"date": "2017-06-20", "close": 45.5, "volume": 6680284.0}, {"date": "2017-06-21", "close": 44.91, "volume": 7249908.0}, {"date": "2017-06-22", "close": 44.61, "volume": 7748903.0}, {"date": "2017-06-23", "close": 43.69, "volume": 15907050.0}, {"date": "2017-06-26", "close": 44.0, "volume": 5779775.0}, {"date": "2017-06-27", "close": 44.22, "volume": 8311084.0}, {"date": "2017-06-28", "close": 44.32, "volume": 15809760.0}, {"date": "2017-06-29", "close": 44.75, "volume": 15714300.0}, {"date": "2017-06-30", "close": 44.56, "volume": 8379291.0}, {"date": "2017-07-03", "close": 45.61, "volume": 7486908.0}, {"date": "2017-07-05", "close": 46.16, "volume": 9834926.0}, {"date": "2017-07-06", "close": 46.13, "volume": 10410400.0}, {"date": "2017-07-07", "close": 46.05, "volume": 6441951.0}, {"date": "2017-07-10", "close": 45.99, "volume": 5321195.0}, {"date": "2017-07-11", "close": 45.48, "volume": 8454339.0}, {"date": "2017-07-12", "close": 44.96, "volume": 10233050.0}, {"date": "2017-07-13", "close": 45.52, "volume": 6196647.0}, {"date": "2017-07-14", "close": 45.2, "volume": 8218102.0}, {"date": "2017-07-17", "close": 45.33, "volume": 5062906.0}, {"date": "2017-07-18", "close": 45.14, "volume": 9556141.0}, {"date": "2017-07-19", "close": 46.62, "volume": 17569680.0}, {"date": "2017-07-20", "close": 46.51, "volume": 10623660.0}, {"date": "2017-07-21", "close": 46.59, "volume": 8723794.0}, {"date": "2017-07-24", "close": 46.71, "volume": 7443591.0}, {"date": "2017-07-25", "close": 47.61, "volume": 11885030.0}, {"date": "2017-07-26", "close": 47.21, "volume": 9027560.0}, {"date": "2017-07-27", "close": 47.09, "volume": 9422586.0}, {"date": "2017-07-28", "close": 46.66, "volume": 7821511.0}, {"date": "2017-07-31", "close": 46.9, "volume": 6764635.0}, {"date": "2017-08-01", "close": 47.21, "volume": 6329666.0}, {"date": "2017-08-02", "close": 47.33, "volume": 6011462.0}, {"date": "2017-08-03", "close": 47.26, "volume": 6479278.0}, {"date": "2017-08-04", "close": 48.08, "volume": 8893655.0}, {"date": "2017-08-07", "close": 48.31, "volume": 7761584.0}, {"date": "2017-08-08", "close": 47.93, "volume": 7770471.0}, {"date": "2017-08-09", "close": 47.65, "volume": 8162416.0}, {"date": "2017-08-10", "close": 46.3, "volume": 9560527.0}, {"date": "2017-08-11", "close": 45.65, "volume": 13482710.0}, {"date": "2017-08-14", "close": 46.51, "volume": 7124587.0}, {"date": "2017-08-15", "close": 46.43, "volume": 7661709.0}, {"date": "2017-08-16", "close": 46.01, "volume": 8350802.0}, {"date": "2017-08-17", "close": 45.09, "volume": 9422853.0}, {"date": "2017-08-18", "close": 45.39, "volume": 7283926.0}, {"date": "2017-08-21", "close": 44.68, "volume": 8501903.0}, {"date": "2017-08-22", "close": 45.57, "volume": 7130726.0}, {"date": "2017-08-23", "close": 45.8, "volume": 5464753.0}, {"date": "2017-08-24", "close": 46.0, "volume": 6640733.0}, {"date": "2017-08-25", "close": 45.94, "volume": 5659431.0}, {"date": "2017-08-28", "close": 45.48, "volume": 6523389.0}, {"date": "2017-08-29", "close": 45.35, "volume": 8775848.0}, {"date": "2017-08-30", "close": 45.66, "volume": 5672847.0}, {"date": "2017-08-31", "close": 45.5, "volume": 7872001.0}, {"date": "2017-09-01", "close": 46.19, "volume": 7024739.0}, {"date": "2017-09-05", "close": 44.91, "volume": 9767501.0}, {"date": "2017-09-06", "close": 45.07, "volume": 6211274.0}, {"date": "2017-09-07", "close": 44.07, "volume": 11537300.0}, {"date": "2017-09-08", "close": 44.01, "volume": 8739730.0}, {"date": "2017-09-11", "close": 45.16, "volume": 8004214.0}, {"date": "2017-09-12", "close": 45.75, "volume": 8010918.0}, {"date": "2017-09-13", "close": 46.22, "volume": 6637686.0}, {"date": "2017-09-14", "close": 46.42, "volume": 7406892.0}, {"date": "2017-09-15", "close": 46.6, "volume": 9086105.0}, {"date": "2017-09-18", "close": 47.32, "volume": 7927436.0}, {"date": "2017-09-19", "close": 47.67, "volume": 7998120.0}, {"date": "2017-09-20", "close": 47.89, "volume": 8673623.0}, {"date": "2017-09-21", "close": 48.26, "volume": 9386436.0}, {"date": "2017-09-22", "close": 48.22, "volume": 6041406.0}, {"date": "2017-09-25", "close": 47.74, "volume": 7204880.0}, {"date": "2017-09-26", "close": 47.46, "volume": 7139292.0}, {"date": "2017-09-27", "close": 48.07, "volume": 10232020.0}, {"date": "2017-09-28", "close": 48.15, "volume": 5960675.0}, {"date": "2017-09-29", "close": 48.17, "volume": 5138468.0}, {"date": "2017-10-02", "close": 48.92, "volume": 6077323.0}, {"date": "2017-10-03", "close": 49.28, "volume": 6432413.0}, {"date": "2017-10-04", "close": 49.01, "volume": 5364682.0}, {"date": "2017-10-05", "close": 49.63, "volume": 11491130.0}, {"date": "2017-10-06", "close": 49.76, "volume": 5122323.0}, {"date": "2017-10-09", "close": 49.38, "volume": 6333245.0}, {"date": "2017-10-10", "close": 49.49, "volume": 5902725.0}, {"date": "2017-10-11", "close": 49.18, "volume": 5364486.0}, {"date": "2017-10-12", "close": 48.59, "volume": 6778399.0}, {"date": "2017-10-13", "close": 48.3, "volume": 7224342.0}, {"date": "2017-10-16", "close": 48.94, "volume": 8173434.0}, {"date": "2017-10-17", "close": 49.12, "volume": 15525300.0}, {"date": "2017-10-18", "close": 50.15, "volume": 12094290.0}, {"date": "2017-10-19", "close": 49.79, "volume": 9775806.0}, {"date": "2017-10-20", "close": 50.68, "volume": 7756336.0}, {"date": "2017-10-23", "close": 50.61, "volume": 6264575.0}, {"date": "2017-10-24", "close": 51.07, "volume": 7849661.0}, {"date": "2017-10-25", "close": 50.53, "volume": 9644914.0}, {"date": "2017-10-26", "close": 50.77, "volume": 9715545.0}, {"date": "2017-10-27", "close": 51.16, "volume": 9259076.0}, {"date": "2017-10-30", "close": 50.46, "volume": 9020851.0}, {"date": "2017-10-31", "close": 50.0, "volume": 9271625.0}, {"date": "2017-11-01", "close": 49.63, "volume": 7834022.0}, {"date": "2017-11-02", "close": 50.42, "volume": 7879715.0}, {"date": "2017-11-03", "close": 50.02, "volume": 5904158.0}, {"date": "2017-11-06", "close": 50.14, "volume": 4840899.0}, {"date": "2017-11-07", "close": 49.39, "volume": 8808741.0}, {"date": "2017-11-08", "close": 49.04, "volume": 8434837.0}, {"date": "2017-11-09", "close": 48.82, "volume": 6188498.0}, {"date": "2017-11-10", "close": 48.76, "volume": 5436118.0}, {"date": "2017-11-13", "close": 48.63, "volume": 5730407.0}, {"date": "2017-11-14", "close": 48.38, "volume": 5967082.0}, {"date": "2017-11-15", "close": 48.1, "volume": 9745560.0}, {"date": "2017-11-16", "close": 48.6, "volume": 7788965.0}, {"date": "2017-11-17", "close": 48.7, "volume": 4992616.0}, {"date": "2017-11-20", "close": 49.11, "volume": 4574528.0}, {"date": "2017-11-21", "close": 49.38, "volume": 6024890.0}, {"date": "2017-11-22", "close": 49.09, "volume": 3785022.0}, {"date": "2017-11-24", "close": 49.06, "volume": 2692946.0}, {"date": "2017-11-27", "close": 49.0, "volume": 4862791.0}, {"date": "2017-11-28", "close": 50.4, "volume": 8984227.0}, {"date": "2017-11-29", "close": 51.32, "volume": 9407821.0}, {"date": "2017-11-30", "close": 51.61, "volume": 12155840.0}, {"date": "2017-12-01", "close": 51.95, "volume": 9998724.0}, {"date": "2017-12-04", "close": 52.68, "volume": 10611220.0}, {"date": "2017-12-05", "close": 52.01, "volume": 7959593.0}, {"date": "2017-12-06", "close": 51.69, "volume": 6915286.0}, {"date": "2017-12-07", "close": 52.35, "volume": 8736000.0}, {"date": "2017-12-08", "close": 52.89, "volume": 6449850.0}, {"date": "2017-12-11", "close": 52.77, "volume": 6316908.0}, {"date": "2017-12-12", "close": 53.85, "volume": 8112823.0}, {"date": "2017-12-13", "close": 53.18, "volume": 10497230.0}, {"date": "2017-12-14", "close": 52.64, "volume": 8184018.0}, {"date": "2017-12-15", "close": 53.1, "volume": 12703410.0}, {"date": "2017-12-18", "close": 53.24, "volume": 8440158.0}, {"date": "2017-12-19", "close": 52.93, "volume": 6083903.0}, {"date": "2017-12-20", "close": 52.51, "volume": 6440954.0}, {"date": "2017-12-21", "close": 52.88, "volume": 11232980.0}, {"date": "2017-12-22", "close": 52.72, "volume": 5756579.0}, {"date": "2017-12-26", "close": 52.47, "volume": 3303294.0}, {"date": "2017-12-27", "close": 52.57, "volume": 5783531.0}, {"date": "2017-12-28", "close": 52.65, "volume": 3735445.0}, {"date": "2017-12-29", "close": 52.47, "volume": 5781236.0}, {"date": "2018-01-02", "close": 52.19, "volume": 6636840.0}, {"date": "2018-01-03", "close": 52.33, "volume": 6943797.0}, {"date": "2018-01-04", "close": 53.13, "volume": 8668214.0}, {"date": "2018-01-05", "close": 53.11, "volume": 6448783.0}, {"date": "2018-01-08", "close": 52.89, "volume": 6681357.0}, {"date": "2018-01-09", "close": 53.3, "volume": 6621970.0}, {"date": "2018-01-10", "close": 53.93, "volume": 11017000.0}, {"date": "2018-01-11", "close": 54.2, "volume": 8309670.0}, {"date": "2018-01-12", "close": 55.12, "volume": 8997480.0}, {"date": "2018-01-16", "close": 54.6, "volume": 11025710.0}, {"date": "2018-01-17", "close": 55.35, "volume": 11834450.0}, {"date": "2018-01-18", "close": 55.84, "volume": 13949060.0}, {"date": "2018-01-19", "close": 57.46, "volume": 15116340.0}, {"date": "2018-01-22", "close": 57.36, "volume": 16852920.0}, {"date": "2018-01-23", "close": 56.91, "volume": 9356346.0}, {"date": "2018-01-24", "close": 57.24, "volume": 8389371.0}, {"date": "2018-01-25", "close": 56.81, "volume": 9461865.0}, {"date": "2018-01-26", "close": 57.6, "volume": 8382083.0}, {"date": "2018-01-29", "close": 57.45, "volume": 7481868.0}, {"date": "2018-01-30", "close": 56.6, "volume": 7314028.0}, {"date": "2018-01-31", "close": 56.55, "volume": 7193012.0}, {"date": "2018-02-01", "close": 57.45, "volume": 7466789.0}, {"date": "2018-02-02", "close": 55.48, "volume": 9764134.0}, {"date": "2018-02-05", "close": 52.55, "volume": 13331390.0}, {"date": "2018-02-06", "close": 54.33, "volume": 17599350.0}, {"date": "2018-02-07", "close": 54.55, "volume": 11502590.0}, {"date": "2018-02-08", "close": 51.79, "volume": 14049800.0}, {"date": "2018-02-09", "close": 52.14, "volume": 15707990.0}, {"date": "2018-02-12", "close": 53.43, "volume": 11711810.0}, {"date": "2018-02-13", "close": 53.39, "volume": 8638922.0}, {"date": "2018-02-14", "close": 55.05, "volume": 10536230.0}, {"date": "2018-02-15", "close": 55.4, "volume": 7769938.0}, {"date": "2018-02-16", "close": 55.14, "volume": 7446695.0}, {"date": "2018-02-20", "close": 55.06, "volume": 7708764.0}, {"date": "2018-02-21", "close": 55.1, "volume": 8355329.0}, {"date": "2018-02-22", "close": 54.86, "volume": 6105706.0}, {"date": "2018-02-23", "close": 56.07, "volume": 6676037.0}, {"date": "2018-02-26", "close": 57.01, "volume": 7795795.0}, {"date": "2018-02-27", "close": 56.72, "volume": 11721590.0}, {"date": "2018-02-28", "close": 56.02, "volume": 9598661.0}, {"date": "2018-03-01", "close": 54.49, "volume": 12083020.0}, {"date": "2018-03-02", "close": 54.74, "volume": 12144850.0}, {"date": "2018-03-05", "close": 55.49, "volume": 7589436.0}, {"date": "2018-03-06", "close": 56.56, "volume": 9755173.0}, {"date": "2018-03-07", "close": 56.88, "volume": 8158822.0}, {"date": "2018-03-08", "close": 56.96, "volume": 7731302.0}, {"date": "2018-03-09", "close": 58.67, "volume": 10534510.0}, {"date": "2018-03-12", "close": 58.91, "volume": 8007772.0}, {"date": "2018-03-13", "close": 58.03, "volume": 5994119.0}, {"date": "2018-03-14", "close": 56.99, "volume": 8355188.0}, {"date": "2018-03-15", "close": 57.22, "volume": 5625341.0}, {"date": "2018-03-16", "close": 57.51, "volume": 9144762.0}, {"date": "2018-03-19", "close": 56.95, "volume": 8022783.0}, {"date": "2018-03-20", "close": 57.47, "volume": 8425637.0}, {"date": "2018-03-21", "close": 57.11, "volume": 8561167.0}, {"date": "2018-03-22", "close": 54.64, "volume": 14621780.0}, {"date": "2018-03-23", "close": 52.07, "volume": 16699480.0}, {"date": "2018-03-26", "close": 54.3, "volume": 11909810.0}, {"date": "2018-03-27", "close": 53.15, "volume": 12374000.0}, {"date": "2018-03-28", "close": 52.91, "volume": 11254590.0}, {"date": "2018-03-29", "close": 53.96, "volume": 7342132.0}, {"date": "2018-04-02", "close": 52.72, "volume": 9279815.0}, {"date": "2018-04-03", "close": 53.17, "volume": 10324740.0}, {"date": "2018-04-04", "close": 53.67, "volume": 6690321.0}, {"date": "2018-04-05", "close": 54.86, "volume": 9777236.0}, {"date": "2018-04-06", "close": 53.04, "volume": 9577330.0}, {"date": "2018-04-09", "close": 53.35, "volume": 8098270.0}, {"date": "2018-04-10", "close": 54.14, "volume": 8846574.0}, {"date": "2018-04-11", "close": 52.74, "volume": 11800190.0}, {"date": "2018-04-12", "close": 53.85, "volume": 9302484.0}, {"date": "2018-04-13", "close": 52.98, "volume": 12195110.0}, {"date": "2018-04-16", "close": 53.4, "volume": 7275081.0}, {"date": "2018-04-17", "close": 53.24, "volume": 14481050.0}, {"date": "2018-04-18", "close": 53.26, "volume": 17507820.0}, {"date": "2018-04-19", "close": 54.7, "volume": 13849030.0}, {"date": "2018-04-20", "close": 54.46, "volume": 10158140.0}, {"date": "2018-04-23", "close": 53.64, "volume": 8523414.0}, {"date": "2018-04-24", "close": 53.07, "volume": 10742660.0}, {"date": "2018-04-25", "close": 52.04, "volume": 12620480.0}, {"date": "2018-04-26", "close": 52.2, "volume": 14665700.0}, {"date": "2018-04-27", "close": 51.86, "volume": 7784462.0}, {"date": "2018-04-30", "close": 51.62, "volume": 8209233.0}, {"date": "2018-05-01", "close": 51.81, "volume": 8498194.0}, {"date": "2018-05-02", "close": 51.7, "volume": 8929553.0}, {"date": "2018-05-03", "close": 51.08, "volume": 11436750.0}, {"date": "2018-05-04", "close": 51.4, "volume": 10366950.0}, {"date": "2018-05-07", "close": 52.39, "volume": 6579084.0}, {"date": "2018-05-08", "close": 53.38, "volume": 11578140.0}, {"date": "2018-05-09", "close": 54.14, "volume": 7113739.0}, {"date": "2018-05-10", "close": 55.04, "volume": 8192060.0}, {"date": "2018-05-11", "close": 55.2, "volume": 6063094.0}, {"date": "2018-05-14", "close": 55.22, "volume": 5808232.0}, {"date": "2018-05-15", "close": 54.85, "volume": 7516268.0}, {"date": "2018-05-16", "close": 54.97, "volume": 4517653.0}, {"date": "2018-05-17", "close": 54.87, "volume": 4575678.0}, {"date": "2018-05-18", "close": 53.92, "volume": 6695068.0}, {"date": "2018-05-21", "close": 54.36, "volume": 5899588.0}, {"date": "2018-05-22", "close": 54.88, "volume": 5929482.0}, {"date": "2018-05-23", "close": 54.35, "volume": 6513958.0}, {"date": "2018-05-24", "close": 54.0, "volume": 6631711.0}, {"date": "2018-05-25", "close": 53.01, "volume": 10149870.0}, {"date": "2018-05-29", "close": 49.96, "volume": 26583060.0}, {"date": "2018-05-30", "close": 50.97, "volume": 11541800.0}, {"date": "2018-05-31", "close": 50.14, "volume": 15136930.0}, {"date": "2018-06-01", "close": 51.21, "volume": 9996706.0}, {"date": "2018-06-04", "close": 51.55, "volume": 5513871.0}, {"date": "2018-06-05", "close": 50.78, "volume": 9126499.0}, {"date": "2018-06-06", "close": 51.91, "volume": 7932767.0}, {"date": "2018-06-07", "close": 52.14, "volume": 8468800.0}, {"date": "2018-06-08", "close": 51.91, "volume": 6412858.0}, {"date": "2018-06-11", "close": 51.78, "volume": 6796617.0}, {"date": "2018-06-12", "close": 51.32, "volume": 8948004.0}, {"date": "2018-06-13", "close": 51.6, "volume": 7829775.0}, {"date": "2018-06-14", "close": 51.31, "volume": 8619409.0}, {"date": "2018-06-15", "close": 51.16, "volume": 11493130.0}, {"date": "2018-06-18", "close": 50.77, "volume": 7479494.0}, {"date": "2018-06-19", "close": 49.92, "volume": 12472480.0}, {"date": "2018-06-20", "close": 49.89, "volume": 6570767.0}, {"date": "2018-06-21", "close": 49.79, "volume": 11010820.0}, {"date": "2018-06-22", "close": 48.89, "volume": 18465830.0}, {"date": "2018-06-25", "close": 47.93, "volume": 14684250.0}, {"date": "2018-06-26", "close": 47.79, "volume": 12086650.0}, {"date": "2018-06-27", "close": 47.19, "volume": 11632730.0}, {"date": "2018-06-28", "close": 48.29, "volume": 14165440.0}, {"date": "2018-06-29", "close": 47.4, "volume": 13586750.0}, {"date": "2018-07-02", "close": 47.72, "volume": 8634906.0}, {"date": "2018-07-03", "close": 47.02, "volume": 5037768.0}, {"date": "2018-07-05", "close": 46.7, "volume": 10318880.0}, {"date": "2018-07-06", "close": 47.09, "volume": 7259023.0}, {"date": "2018-07-09", "close": 48.41, "volume": 9405296.0}, {"date": "2018-07-10", "close": 48.1, "volume": 9236118.0}, {"date": "2018-07-11", "close": 47.75, "volume": 6087482.0}, {"date": "2018-07-12", "close": 48.02, "volume": 7770179.0}, {"date": "2018-07-13", "close": 48.08, "volume": 9747582.0}, {"date": "2018-07-16", "close": 48.9, "volume": 8720732.0}, {"date": "2018-07-17", "close": 49.18, "volume": 11121040.0}, {"date": "2018-07-18", "close": 50.56, "volume": 18396920.0}, {"date": "2018-07-19", "close": 49.85, "volume": 11362160.0}, {"date": "2018-07-20", "close": 50.27, "volume": 8908093.0}, {"date": "2018-07-23", "close": 50.74, "volume": 7723743.0}, {"date": "2018-07-24", "close": 50.98, "volume": 7251527.0}, {"date": "2018-07-25", "close": 51.04, "volume": 7482992.0}, {"date": "2018-07-26", "close": 50.99, "volume": 5524538.0}, {"date": "2018-07-27", "close": 51.05, "volume": 7252102.0}, {"date": "2018-07-30", "close": 50.9, "volume": 10123010.0}, {"date": "2018-07-31", "close": 50.56, "volume": 9714156.0}, {"date": "2018-08-01", "close": 50.18, "volume": 9194586.0}, {"date": "2018-08-02", "close": 49.81, "volume": 7882404.0}, {"date": "2018-08-03", "close": 49.91, "volume": 5426139.0}, {"date": "2018-08-06", "close": 49.99, "volume": 5086889.0}, {"date": "2018-08-07", "close": 50.13, "volume": 5632265.0}, {"date": "2018-08-08", "close": 50.12, "volume": 5883975.0}, {"date": "2018-08-09", "close": 49.44, "volume": 7581874.0}, {"date": "2018-08-10", "close": 48.39, "volume": 14320000.0}, {"date": "2018-08-13", "close": 47.35, "volume": 11445710.0}, {"date": "2018-08-14", "close": 47.86, "volume": 8695494.0}, {"date": "2018-08-15", "close": 47.45, "volume": 9495110.0}, {"date": "2018-08-16", "close": 48.3, "volume": 8264467.0}, {"date": "2018-08-17", "close": 48.37, "volume": 5854477.0}, {"date": "2018-08-20", "close": 48.29, "volume": 7778040.0}, {"date": "2018-08-21", "close": 48.54, "volume": 9628586.0}, {"date": "2018-08-22", "close": 48.6, "volume": 4948138.0}, {"date": "2018-08-23", "close": 48.13, "volume": 7670229.0}, {"date": "2018-08-24", "close": 48.14, "volume": 5609216.0}, {"date": "2018-08-27", "close": 49.89, "volume": 13317360.0}, {"date": "2018-08-28", "close": 50.0, "volume": 7418949.0}, {"date": "2018-08-29", "close": 49.95, "volume": 7693961.0}, {"date": "2018-08-30", "close": 49.3, "volume": 11082220.0}, {"date": "2018-08-31", "close": 48.83, "volume": 7341002.0}, {"date": "2018-09-04", "close": 48.71, "volume": 8479691.0}, {"date": "2018-09-05", "close": 48.72, "volume": 5527516.0}, {"date": "2018-09-06", "close": 47.93, "volume": 7990418.0}, {"date": "2018-09-07", "close": 48.22, "volume": 7241950.0}, {"date": "2018-09-10", "close": 47.94, "volume": 4829880.0}, {"date": "2018-09-11", "close": 47.86, "volume": 5009586.0}, {"date": "2018-09-12", "close": 47.48, "volume": 6231779.0}, {"date": "2018-09-13", "close": 47.72, "volume": 8380123.0}, {"date": "2018-09-14", "close": 48.19, "volume": 6755497.0}, {"date": "2018-09-17", "close": 47.68, "volume": 6552402.0}, {"date": "2018-09-18", "close": 47.85, "volume": 7081362.0}, {"date": "2018-09-19", "close": 49.1, "volume": 12299020.0}, {"date": "2018-09-20", "close": 49.88, "volume": 11786410.0}, {"date": "2018-09-21", "close": 49.41, "volume": 21224720.0}, {"date": "2018-09-24", "close": 48.56, "volume": 7916132.0}, {"date": "2018-09-25", "close": 48.28, "volume": 9007525.0}, {"date": "2018-09-26", "close": 47.7, "volume": 8268904.0}, {"date": "2018-09-27", "close": 47.77, "volume": 12204260.0}, {"date": "2018-09-28", "close": 46.57, "volume": 14159390.0}, {"date": "2018-10-01", "close": 46.63, "volume": 9710100.0}, {"date": "2018-10-02", "close": 46.63, "volume": 9589050.0}, {"date": "2018-10-03", "close": 47.11, "volume": 8985332.0}, {"date": "2018-10-04", "close": 47.27, "volume": 7722223.0}, {"date": "2018-10-05", "close": 46.75, "volume": 7937345.0}, {"date": "2018-10-08", "close": 47.02, "volume": 6868237.0}, {"date": "2018-10-09", "close": 46.16, "volume": 9999395.0}, {"date": "2018-10-10", "close": 44.62, "volume": 13699540.0}, {"date": "2018-10-11", "close": 43.49, "volume": 21744900.0}, {"date": "2018-10-12", "close": 43.43, "volume": 16024340.0}, {"date": "2018-10-15", "close": 43.47, "volume": 11708790.0}, {"date": "2018-10-16", "close": 45.94, "volume": 24171720.0}, {"date": "2018-10-17", "close": 47.19, "volume": 22121410.0}, {"date": "2018-10-18", "close": 46.03, "volume": 14872990.0}, {"date": "2018-10-19", "close": 46.42, "volume": 14930950.0}, {"date": "2018-10-22", "close": 45.11, "volume": 11083690.0}, {"date": "2018-10-23", "close": 44.52, "volume": 15093010.0}, {"date": "2018-10-24", "close": 43.49, "volume": 15062400.0}, {"date": "2018-10-25", "close": 44.55, "volume": 13810290.0}, {"date": "2018-10-26", "close": 43.97, "volume": 12993080.0}, {"date": "2018-10-29", "close": 43.95, "volume": 12565260.0}, {"date": "2018-10-30", "close": 44.5, "volume": 14778730.0}, {"date": "2018-10-31", "close": 45.66, "volume": 16920690.0}, {"date": "2018-11-01", "close": 45.89, "volume": 8678825.0}, {"date": "2018-11-02", "close": 45.95, "volume": 10478760.0}, {"date": "2018-11-05", "close": 45.82, "volume": 12230180.0}, {"date": "2018-11-06", "close": 45.72, "volume": 10736830.0}, {"date": "2018-11-07", "close": 46.61, "volume": 9840530.0}, {"date": "2018-11-08", "close": 46.43, "volume": 9484122.0}, {"date": "2018-11-09", "close": 45.73, "volume": 9988108.0}, {"date": "2018-11-12", "close": 44.13, "volume": 14300730.0}, {"date": "2018-11-13", "close": 44.68, "volume": 12038560.0}, {"date": "2018-11-14", "close": 43.85, "volume": 13261930.0}, {"date": "2018-11-15", "close": 44.3, "volume": 14057440.0}, {"date": "2018-11-16", "close": 44.13, "volume": 9775032.0}, {"date": "2018-11-19", "close": 44.41, "volume": 9741832.0}, {"date": "2018-11-20", "close": 43.1, "volume": 15826800.0}, {"date": "2018-11-21", "close": 43.73, "volume": 7961388.0}, {"date": "2018-11-23", "close": 43.08, "volume": 4822440.0}, {"date": "2018-11-26", "close": 44.28, "volume": 8833791.0}, {"date": "2018-11-27", "close": 44.05, "volume": 8035949.0}, {"date": "2018-11-28", "close": 45.31, "volume": 12377080.0}, {"date": "2018-11-29", "close": 44.51, "volume": 9144112.0}, {"date": "2018-11-30", "close": 44.39, "volume": 11281330.0}, {"date": "2018-12-03", "close": 45.41, "volume": 15326870.0}, {"date": "2018-12-04", "close": 43.12, "volume": 18396620.0}, {"date": "2018-12-06", "close": 42.61, "volume": 17536180.0}, {"date": "2018-12-07", "close": 41.32, "volume": 15499360.0}, {"date": "2018-12-10", "close": 40.71, "volume": 16205240.0}, {"date": "2018-12-11", "close": 40.62, "volume": 13508950.0}, {"date": "2018-12-12", "close": 40.81, "volume": 14151690.0}, {"date": "2018-12-13", "close": 40.6, "volume": 15703170.0}, {"date": "2018-12-14", "close": 39.64, "volume": 17328980.0}, {"date": "2018-12-17", "close": 39.6, "volume": 15774020.0}, {"date": "2018-12-18", "close": 39.89, "volume": 14506000.0}, {"date": "2018-12-19", "close": 39.3, "volume": 19387360.0}, {"date": "2018-12-20", "close": 38.91, "volume": 27329330.0}, {"date": "2018-12-21", "close": 37.68, "volume": 21528140.0}, {"date": "2018-12-24", "close": 37.01, "volume": 11444430.0}, {"date": "2018-12-26", "close": 39.3, "volume": 16648330.0}, {"date": "2018-12-27", "close": 39.66, "volume": 13894950.0}, {"date": "2018-12-28", "close": 39.37, "volume": 12854150.0}, {"date": "2018-12-31", "close": 39.65, "volume": 9516407.0}, {"date": "2019-01-02", "close": 40.4, "volume": 10611620.0}, {"date": "2019-01-03", "close": 39.68, "volume": 13040190.0}, {"date": "2019-01-04", "close": 41.3, "volume": 14368460.0}, {"date": "2019-01-07", "close": 41.71, "volume": 11755570.0}, {"date": "2019-01-08", "close": 41.45, "volume": 11251200.0}, {"date": "2019-01-09", "close": 41.74, "volume": 9221736.0}, {"date": "2019-01-10", "close": 41.66, "volume": 7410920.0}, {"date": "2019-01-11", "close": 41.74, "volume": 8181870.0}, {"date": "2019-01-14", "close": 42.48, "volume": 12334610.0}, {"date": "2019-01-15", "close": 42.88, "volume": 11611570.0}, {"date": "2019-01-16", "close": 44.49, "volume": 30433120.0}, {"date": "2019-01-17", "close": 42.53, "volume": 47009270.0}, {"date": "2019-01-18", "close": 43.69, "volume": 20508130.0}, {"date": "2019-01-22", "close": 42.41, "volume": 20176830.0}, {"date": "2019-01-23", "close": 42.15, "volume": 15582850.0}, {"date": "2019-01-24", "close": 42.05, "volume": 13419910.0}, {"date": "2019-01-25", "close": 42.98, "volume": 13417390.0}, {"date": "2019-01-28", "close": 42.65, "volume": 10396550.0}, {"date": "2019-01-29", "close": 42.49, "volume": 9912090.0}, {"date": "2019-01-30", "close": 42.79, "volume": 12341710.0}, {"date": "2019-01-31", "close": 42.3, "volume": 11163440.0}, {"date": "2019-02-01", "close": 41.82, "volume": 13320500.0}, {"date": "2019-02-04", "close": 42.46, "volume": 8712028.0}, {"date": "2019-02-05", "close": 42.45, "volume": 9971523.0}, {"date": "2019-02-06", "close": 42.38, "volume": 9633530.0}, {"date": "2019-02-07", "close": 41.48, "volume": 12707560.0}, {"date": "2019-02-08", "close": 40.81, "volume": 13989260.0}, {"date": "2019-02-11", "close": 40.21, "volume": 17051680.0}, {"date": "2019-02-12", "close": 41.15, "volume": 12343320.0}, {"date": "2019-02-13", "close": 41.19, "volume": 9508853.0}, {"date": "2019-02-14", "close": 40.72, "volume": 10414220.0}, {"date": "2019-02-15", "close": 41.99, "volume": 13232860.0}, {"date": "2019-02-19", "close": 42.16, "volume": 9401734.0}, {"date": "2019-02-20", "close": 42.42, "volume": 10031530.0}, {"date": "2019-02-21", "close": 41.96, "volume": 9555994.0}, {"date": "2019-02-22", "close": 41.79, "volume": 10129320.0}, {"date": "2019-02-25", "close": 42.19, "volume": 10804510.0}, {"date": "2019-02-26", "close": 42.41, "volume": 10403120.0}, {"date": "2019-02-27", "close": 42.56, "volume": 6916585.0}, {"date": "2019-02-28", "close": 41.98, "volume": 11886330.0}, {"date": "2019-03-01", "close": 42.5, "volume": 12322830.0}, {"date": "2019-03-04", "close": 42.0, "volume": 12112960.0}, {"date": "2019-03-05", "close": 41.9, "volume": 10347640.0}, {"date": "2019-03-06", "close": 41.62, "volume": 7061868.0}, {"date": "2019-03-07", "close": 41.17, "volume": 12502090.0}, {"date": "2019-03-08", "close": 41.36, "volume": 11747900.0}, {"date": "2019-03-11", "close": 41.85, "volume": 7191061.0}, {"date": "2019-03-12", "close": 42.03, "volume": 7204395.0}, {"date": "2019-03-13", "close": 42.41, "volume": 9123372.0}, {"date": "2019-03-14", "close": 42.69, "volume": 8020663.0}, {"date": "2019-03-15", "close": 43.33, "volume": 18992640.0}, {"date": "2019-03-18", "close": 44.03, "volume": 10305940.0}, {"date": "2019-03-19", "close": 43.95, "volume": 12548020.0}, {"date": "2019-03-20", "close": 43.03, "volume": 15077550.0}, {"date": "2019-03-21", "close": 43.13, "volume": 14573840.0}, {"date": "2019-03-22", "close": 41.72, "volume": 25336470.0}, {"date": "2019-03-25", "close": 41.25, "volume": 14201570.0}, {"date": "2019-03-26", "close": 41.88, "volume": 9579311.0}, {"date": "2019-03-27", "close": 41.37, "volume": 11250390.0}, {"date": "2019-03-28", "close": 41.93, "volume": 8392699.0}, {"date": "2019-03-29", "close": 42.2, "volume": 11811370.0}, {"date": "2019-04-01", "close": 43.53, "volume": 25809840.0}, {"date": "2019-04-02", "close": 43.7, "volume": 12977500.0}, {"date": "2019-04-03", "close": 44.38, "volume": 11710790.0}, {"date": "2019-04-04", "close": 44.93, "volume": 9119937.0}, {"date": "2019-04-05", "close": 44.9, "volume": 8633015.0}, {"date": "2019-04-08", "close": 44.98, "volume": 10898180.0}, {"date": "2019-04-09", "close": 44.26, "volume": 7436162.0}, {"date": "2019-04-10", "close": 44.45, "volume": 6703352.0}, {"date": "2019-04-11", "close": 44.8, "volume": 7848817.0}, {"date": "2019-04-12", "close": 46.69, "volume": 21639580.0}, {"date": "2019-04-15", "close": 46.08, "volume": 11662970.0}, {"date": "2019-04-16", "close": 47.02, "volume": 13315670.0}, {"date": "2019-04-17", "close": 48.26, "volume": 19598090.0}, {"date": "2019-04-18", "close": 47.55, "volume": 19903370.0}, {"date": "2019-04-22", "close": 47.29, "volume": 7042052.0}, {"date": "2019-04-23", "close": 47.35, "volume": 8159284.0}, {"date": "2019-04-24", "close": 47.38, "volume": 8736799.0}, {"date": "2019-04-25", "close": 47.29, "volume": 5584895.0}, {"date": "2019-04-26", "close": 47.89, "volume": 7659772.0}, {"date": "2019-04-29", "close": 48.46, "volume": 9698577.0}, {"date": "2019-04-30", "close": 48.25, "volume": 8104575.0}, {"date": "2019-05-01", "close": 47.57, "volume": 9056312.0}, {"date": "2019-05-02", "close": 47.81, "volume": 7680525.0}, {"date": "2019-05-03", "close": 48.06, "volume": 5829739.0}, {"date": "2019-05-06", "close": 47.71, "volume": 6310038.0}, {"date": "2019-05-07", "close": 46.71, "volume": 10365060.0}, {"date": "2019-05-08", "close": 46.53, "volume": 7340460.0}, {"date": "2019-05-09", "close": 46.45, "volume": 8102264.0}, {"date": "2019-05-10", "close": 46.34, "volume": 9749244.0}, {"date": "2019-05-13", "close": 44.18, "volume": 16506400.0}, {"date": "2019-05-14", "close": 44.01, "volume": 17302190.0}, {"date": "2019-05-15", "close": 43.9, "volume": 10703080.0}, {"date": "2019-05-16", "close": 44.28, "volume": 9305005.0}, {"date": "2019-05-17", "close": 43.88, "volume": 8411718.0}, {"date": "2019-05-20", "close": 43.87, "volume": 8951644.0}, {"date": "2019-05-21", "close": 44.39, "volume": 5936391.0}, {"date": "2019-05-22", "close": 43.49, "volume": 10109590.0}, {"date": "2019-05-23", "close": 42.71, "volume": 13128980.0}, {"date": "2019-05-24", "close": 42.96, "volume": 6172306.0}, {"date": "2019-05-28", "close": 42.17, "volume": 10539520.0}, {"date": "2019-05-29", "close": 42.19, "volume": 9808742.0}, {"date": "2019-05-30", "close": 41.83, "volume": 7797240.0}, {"date": "2019-05-31", "close": 40.69, "volume": 11328630.0}, {"date": "2019-06-03", "close": 40.73, "volume": 10133240.0}, {"date": "2019-06-04", "close": 42.48, "volume": 11860940.0}, {"date": "2019-06-05", "close": 42.43, "volume": 6421315.0}, {"date": "2019-06-06", "close": 42.81, "volume": 5741545.0}, {"date": "2019-06-07", "close": 42.7, "volume": 7546203.0}, {"date": "2019-06-10", "close": 43.29, "volume": 8693295.0}, {"date": "2019-06-11", "close": 43.67, "volume": 10654590.0}, {"date": "2019-06-12", "close": 42.62, "volume": 8073786.0}, {"date": "2019-06-13", "close": 42.95, "volume": 7530917.0}, {"date": "2019-06-14", "close": 42.82, "volume": 7102628.0}, {"date": "2019-06-17", "close": 42.51, "volume": 5658706.0}, {"date": "2019-06-18", "close": 43.34, "volume": 10094490.0}, {"date": "2019-06-19", "close": 43.14, "volume": 8034252.0}, {"date": "2019-06-20", "close": 43.46, "volume": 9922837.0}, {"date": "2019-06-21", "close": 43.58, "volume": 18451160.0}, {"date": "2019-06-24", "close": 43.07, "volume": 8141400.0}, {"date": "2019-06-25", "close": 42.66, "volume": 10232870.0}, {"date": "2019-06-26", "close": 42.99, "volume": 7826369.0}, {"date": "2019-06-27", "close": 43.49, "volume": 7459832.0}, {"date": "2019-06-28", "close": 43.81, "volume": 15445650.0}, {"date": "2019-07-01", "close": 43.95, "volume": 12225120.0}, {"date": "2019-07-02", "close": 43.83, "volume": 8234802.0}, {"date": "2019-07-03", "close": 43.99, "volume": 4470788.0}, {"date": "2019-07-05", "close": 44.21, "volume": 6276024.0}, {"date": "2019-07-08", "close": 43.49, "volume": 7060245.0}, {"date": "2019-07-09", "close": 43.78, "volume": 5942327.0}, {"date": "2019-07-10", "close": 43.31, "volume": 5310978.0}, {"date": "2019-07-11", "close": 44.18, "volume": 8799426.0}, {"date": "2019-07-12", "close": 44.87, "volume": 9565715.0}, {"date": "2019-07-15", "close": 44.43, "volume": 7870655.0}, {"date": "2019-07-16", "close": 44.43, "volume": 10171240.0}, {"date": "2019-07-17", "close": 43.77, "volume": 9131788.0}, {"date": "2019-07-18", "close": 44.43, "volume": 11187450.0}, {"date": "2019-07-19", "close": 44.39, "volume": 10083650.0}, {"date": "2019-07-22", "close": 44.5, "volume": 7091856.0}, {"date": "2019-07-23", "close": 45.1, "volume": 9859575.0}, {"date": "2019-07-24", "close": 45.5, "volume": 8092568.0}, {"date": "2019-07-25", "close": 44.87, "volume": 8733840.0}, {"date": "2019-07-26", "close": 45.74, "volume": 8320981.0}, {"date": "2019-07-29", "close": 45.23, "volume": 8666967.0}, {"date": "2019-07-30", "close": 44.67, "volume": 7339121.0}, {"date": "2019-07-31", "close": 44.56, "volume": 8317093.0}, {"date": "2019-08-01", "close": 42.93, "volume": 12963860.0}, {"date": "2019-08-02", "close": 42.12, "volume": 16089940.0}, {"date": "2019-08-05", "close": 40.49, "volume": 15311130.0}, {"date": "2019-08-06", "close": 41.22, "volume": 10481190.0}, {"date": "2019-08-07", "close": 40.56, "volume": 14108530.0}, {"date": "2019-08-08", "close": 41.27, "volume": 9884353.0}, {"date": "2019-08-09", "close": 41.5, "volume": 11011440.0}, {"date": "2019-08-12", "close": 40.36, "volume": 8775107.0}, {"date": "2019-08-13", "close": 40.69, "volume": 10942300.0}, {"date": "2019-08-14", "close": 39.33, "volume": 17133400.0}, {"date": "2019-08-15", "close": 39.1, "volume": 10818550.0}, {"date": "2019-08-16", "close": 39.94, "volume": 9742767.0}, {"date": "2019-08-19", "close": 40.37, "volume": 7803131.0}, {"date": "2019-08-20", "close": 39.9, "volume": 11352660.0}, {"date": "2019-08-21", "close": 39.94, "volume": 9878357.0}, {"date": "2019-08-22", "close": 40.27, "volume": 8126381.0}, {"date": "2019-08-23", "close": 39.33, "volume": 12310840.0}, {"date": "2019-08-26", "close": 40.16, "volume": 10409410.0}, {"date": "2019-08-27", "close": 39.79, "volume": 8745299.0}, {"date": "2019-08-28", "close": 40.38, "volume": 9881886.0}, {"date": "2019-08-29", "close": 41.29, "volume": 12191900.0}, {"date": "2019-08-30", "close": 41.49, "volume": 7426965.0}, {"date": "2019-09-03", "close": 40.99, "volume": 8675908.0}, {"date": "2019-09-04", "close": 41.53, "volume": 6843792.0}, {"date": "2019-09-05", "close": 42.47, "volume": 8104020.0}, {"date": "2019-09-06", "close": 42.18, "volume": 7012752.0}, {"date": "2019-09-09", "close": 43.11, "volume": 11888750.0}, {"date": "2019-09-10", "close": 43.58, "volume": 12292910.0}, {"date": "2019-09-11", "close": 43.94, "volume": 9877893.0}, {"date": "2019-09-12", "close": 44.32, "volume": 13254320.0}, {"date": "2019-09-13", "close": 45.16, "volume": 11364490.0}, {"date": "2019-09-16", "close": 44.75, "volume": 6289751.0}, {"date": "2019-09-17", "close": 44.21, "volume": 9843665.0}, {"date": "2019-09-18", "close": 44.36, "volume": 8327576.0}, {"date": "2019-09-19", "close": 44.02, "volume": 6483567.0}, {"date": "2019-09-20", "close": 43.67, "volume": 22497620.0}, {"date": "2019-09-23", "close": 43.56, "volume": 7357132.0}, {"date": "2019-09-24", "close": 42.54, "volume": 11367250.0}, {"date": "2019-09-25", "close": 43.04, "volume": 6943261.0}, {"date": "2019-09-26", "close": 42.62, "volume": 5381131.0}, {"date": "2019-09-27", "close": 42.84, "volume": 8005192.0}, {"date": "2019-09-30", "close": 42.67, "volume": 6245321.0}, {"date": "2019-10-01", "close": 41.38, "volume": 13583310.0}, {"date": "2019-10-02", "close": 40.23, "volume": 12145030.0}, {"date": "2019-10-03", "close": 40.25, "volume": 12221740.0}, {"date": "2019-10-04", "close": 40.78, "volume": 6085180.0}, {"date": "2019-10-07", "close": 40.68, "volume": 6394719.0}, {"date": "2019-10-08", "close": 39.82, "volume": 8453598.0}, {"date": "2019-10-09", "close": 40.44, "volume": 8999811.0}, {"date": "2019-10-10", "close": 41.05, "volume": 8337146.0}, {"date": "2019-10-11", "close": 41.93, "volume": 14990410.0}, {"date": "2019-10-14", "close": 42.25, "volume": 6717592.0}, {"date": "2019-10-15", "close": 42.53, "volume": 10293490.0}, {"date": "2019-10-16", "close": 42.79, "volume": 10157240.0}, {"date": "2019-10-17", "close": 43.44, "volume": 18020940.0}, {"date": "2019-10-18", "close": 43.66, "volume": 10494740.0}, {"date": "2019-10-21", "close": 44.98, "volume": 14384850.0}, {"date": "2019-10-22", "close": 45.38, "volume": 12488330.0}, {"date": "2019-10-23", "close": 45.91, "volume": 8441685.0}, {"date": "2019-10-24", "close": 45.76, "volume": 7493880.0}, {"date": "2019-10-25", "close": 46.37, "volume": 9576369.0}, {"date": "2019-10-28", "close": 46.84, "volume": 10276050.0}, {"date": "2019-10-29", "close": 46.83, "volume": 7773625.0}, {"date": "2019-10-30", "close": 46.26, "volume": 7101420.0}, {"date": "2019-10-31", "close": 46.05, "volume": 9414106.0}, {"date": "2019-11-01", "close": 47.33, "volume": 9765948.0}, {"date": "2019-11-04", "close": 48.83, "volume": 15965870.0}, {"date": "2019-11-05", "close": 48.75, "volume": 13894130.0}, {"date": "2019-11-06", "close": 48.56, "volume": 7872371.0}, {"date": "2019-11-07", "close": 48.66, "volume": 14501500.0}, {"date": "2019-11-08", "close": 49.15, "volume": 7966635.0}, {"date": "2019-11-11", "close": 49.09, "volume": 7107518.0}, {"date": "2019-11-12", "close": 49.01, "volume": 6400983.0}, {"date": "2019-11-13", "close": 48.39, "volume": 7093249.0}, {"date": "2019-11-14", "close": 48.61, "volume": 5836618.0}, {"date": "2019-11-15", "close": 48.99, "volume": 6439116.0}, {"date": "2019-11-18", "close": 49.03, "volume": 6447878.0}, {"date": "2019-11-19", "close": 49.33, "volume": 6980321.0}, {"date": "2019-11-20", "close": 49.1, "volume": 9138743.0}, {"date": "2019-11-21", "close": 48.84, "volume": 8353623.0}, {"date": "2019-11-22", "close": 49.25, "volume": 6609776.0}, {"date": "2019-11-25", "close": 49.96, "volume": 8463572.0}, {"date": "2019-11-26", "close": 49.41, "volume": 10369310.0}, {"date": "2019-11-27", "close": 49.78, "volume": 8614071.0}, {"date": "2019-11-29", "close": 49.48, "volume": 4138428.0}, {"date": "2019-12-02", "close": 49.08, "volume": 8117599.0}, {"date": "2019-12-03", "close": 48.11, "volume": 12608610.0}, {"date": "2019-12-04", "close": 48.84, "volume": 8608998.0}, {"date": "2019-12-05", "close": 49.07, "volume": 6680673.0}, {"date": "2019-12-06", "close": 49.8, "volume": 9487810.0}, {"date": "2019-12-09", "close": 49.6, "volume": 6409856.0}, {"date": "2019-12-10", "close": 49.67, "volume": 10009610.0}, {"date": "2019-12-11", "close": 49.45, "volume": 6296326.0}, {"date": "2019-12-12", "close": 50.69, "volume": 11553710.0}, {"date": "2019-12-13", "close": 50.24, "volume": 10191240.0}, {"date": "2019-12-16", "close": 50.72, "volume": 11007600.0}, {"date": "2019-12-17", "close": 50.9, "volume": 10447050.0}, {"date": "2019-12-18", "close": 50.66, "volume": 9513060.0}, {"date": "2019-12-19", "close": 50.86, "volume": 9222000.0}, {"date": "2019-12-20", "close": 50.69, "volume": 18743340.0}, {"date": "2019-12-23", "close": 50.72, "volume": 6547641.0}, {"date": "2019-12-24", "close": 50.69, "volume": 2087767.0}, {"date": "2019-12-26", "close": 51.11, "volume": 5517449.0}, {"date": "2019-12-27", "close": 51.09, "volume": 4117109.0}, {"date": "2019-12-30", "close": 50.96, "volume": 4532760.0}, {"date": "2019-12-31", "close": 51.12, "volume": 5132637.0}, {"date": "2020-01-02", "close": 52.04, "volume": 7440294.0}, {"date": "2020-01-03", "close": 51.2, "volume": 6706712.0}, {"date": "2020-01-06", "close": 51.02, "volume": 7478540.0}, {"date": "2020-01-07", "close": 50.92, "volume": 4572114.0}, {"date": "2020-01-08", "close": 51.57, "volume": 6185249.0}, {"date": "2020-01-09", "close": 52.06, "volume": 7310275.0}, {"date": "2020-01-10", "close": 52.21, "volume": 7690485.0}, {"date": "2020-01-13", "close": 52.78, "volume": 8335362.0}, {"date": "2020-01-14", "close": 52.86, "volume": 9605014.0}, {"date": "2020-01-15", "close": 52.94, "volume": 11342490.0}, {"date": "2020-01-16", "close": 56.44, "volume": 34590660.0}, {"date": "2020-01-17", "close": 57.51, "volume": 15403890.0}, {"date": "2020-01-21", "close": 55.92, "volume": 20833890.0}, {"date": "2020-01-22", "close": 55.86, "volume": 10276830.0}, {"date": "2020-01-23", "close": 55.53, "volume": 10064910.0}, {"date": "2020-01-24", "close": 54.55, "volume": 9752123.0}, {"date": "2020-01-27", "close": 53.11, "volume": 10649110.0}, {"date": "2020-01-28", "close": 54.02, "volume": 9232924.0}, {"date": "2020-01-29", "close": 53.68, "volume": 9027852.0}, {"date": "2020-01-30", "close": 53.82, "volume": 8685860.0}, {"date": "2020-01-31", "close": 52.26, "volume": 11286890.0}, {"date": "2020-02-03", "close": 52.6, "volume": 8375623.0}, {"date": "2020-02-04", "close": 54.02, "volume": 9375133.0}, {"date": "2020-02-05", "close": 54.99, "volume": 8237518.0}, {"date": "2020-02-06", "close": 55.01, "volume": 6976882.0}, {"date": "2020-02-07", "close": 55.03, "volume": 7587971.0}, {"date": "2020-02-10", "close": 55.35, "volume": 5115052.0}, {"date": "2020-02-11", "close": 55.78, "volume": 7120808.0}, {"date": "2020-02-12", "close": 56.18, "volume": 7130011.0}, {"date": "2020-02-13", "close": 55.93, "volume": 5718394.0}, {"date": "2020-02-14", "close": 55.84, "volume": 4579308.0}, {"date": "2020-02-18", "close": 55.52, "volume": 6898811.0}, {"date": "2020-02-19", "close": 56.31, "volume": 6075295.0}, {"date": "2020-02-20", "close": 53.75, "volume": 58533500.0}, {"date": "2020-02-21", "close": 52.42, "volume": 29541330.0}, {"date": "2020-02-24", "close": 49.68, "volume": 28670360.0}, {"date": "2020-02-25", "close": 48.03, "volume": 25568360.0}, {"date": "2020-02-26", "close": 47.24, "volume": 22286790.0}, {"date": "2020-02-27", "close": 45.41, "volume": 26815170.0}, {"date": "2020-02-28", "close": 45.03, "volume": 36983540.0}, {"date": "2020-03-02", "close": 46.48, "volume": 23234150.0}, {"date": "2020-03-03", "close": 44.4, "volume": 30206620.0}, {"date": "2020-03-04", "close": 45.24, "volume": 21938110.0}, {"date": "2020-03-05", "close": 42.59, "volume": 23950190.0}, {"date": "2020-03-06", "close": 41.84, "volume": 30898350.0}, {"date": "2020-03-09", "close": 37.5, "volume": 28177460.0}, {"date": "2020-03-10", "close": 39.5, "volume": 27110970.0}, {"date": "2020-03-11", "close": 36.87, "volume": 27383550.0}, {"date": "2020-03-12", "close": 31.31, "volume": 27964640.0}, {"date": "2020-03-13", "close": 37.5, "volume": 33305140.0}, {"date": "2020-03-16", "close": 31.65, "volume": 26789930.0}, {"date": "2020-03-17", "close": 33.79, "volume": 27047360.0}, {"date": "2020-03-18", "close": 30.75, "volume": 27603010.0}, {"date": "2020-03-19", "close": 30.92, "volume": 23929640.0}, {"date": "2020-03-20", "close": 29.67, "volume": 27472500.0}, {"date": "2020-03-23", "close": 27.81, "volume": 26400960.0}, {"date": "2020-03-24", "close": 33.22, "volume": 25905500.0}, {"date": "2020-03-25", "close": 33.99, "volume": 27198490.0}, {"date": "2020-03-26", "close": 35.71, "volume": 26425800.0}, {"date": "2020-03-27", "close": 34.01, "volume": 33375420.0}, {"date": "2020-03-30", "close": 34.84, "volume": 18046780.0}, {"date": "2020-03-31", "close": 34.0, "volume": 17122550.0}, {"date": "2020-04-01", "close": 31.62, "volume": 23755110.0}, {"date": "2020-04-02", "close": 33.9, "volume": 21656040.0}, {"date": "2020-04-03", "close": 33.85, "volume": 16926490.0}, {"date": "2020-04-06", "close": 37.01, "volume": 18788710.0}, {"date": "2020-04-07", "close": 36.94, "volume": 19536690.0}, {"date": "2020-04-08", "close": 39.37, "volume": 15376700.0}, {"date": "2020-04-09", "close": 41.08, "volume": 21904390.0}, {"date": "2020-04-13", "close": 39.58, "volume": 13369870.0}, {"date": "2020-04-14", "close": 39.86, "volume": 14471850.0}, {"date": "2020-04-15", "close": 38.4, "volume": 15590060.0}, {"date": "2020-04-16", "close": 38.36, "volume": 27913000.0}, {"date": "2020-04-17", "close": 39.09, "volume": 25074470.0}, {"date": "2020-04-20", "close": 38.36, "volume": 16573770.0}, {"date": "2020-04-21", "close": 36.95, "volume": 14134850.0}, {"date": "2020-04-22", "close": 37.81, "volume": 10455170.0}, {"date": "2020-04-23", "close": 37.47, "volume": 8694790.0}, {"date": "2020-04-24", "close": 37.97, "volume": 8571340.0}, {"date": "2020-04-27", "close": 39.31, "volume": 11619370.0}, {"date": "2020-04-28", "close": 40.13, "volume": 12778360.0}, {"date": "2020-04-29", "close": 40.79, "volume": 15880380.0}, {"date": "2020-04-30", "close": 39.43, "volume": 13431740.0}, {"date": "2020-05-01", "close": 38.4, "volume": 12806180.0}, {"date": "2020-05-04", "close": 38.09, "volume": 13985070.0}, {"date": "2020-05-05", "close": 37.98, "volume": 8951215.0}, {"date": "2020-05-06", "close": 37.3, "volume": 7817785.0}, {"date": "2020-05-07", "close": 38.81, "volume": 9352100.0}, {"date": "2020-05-08", "close": 40.08, "volume": 12097710.0}, {"date": "2020-05-11", "close": 39.83, "volume": 10106440.0}, {"date": "2020-05-12", "close": 38.42, "volume": 13605560.0}, {"date": "2020-05-13", "close": 36.99, "volume": 11565870.0}, {"date": "2020-05-14", "close": 37.81, "volume": 14986650.0}, {"date": "2020-05-15", "close": 37.29, "volume": 9176032.0}, {"date": "2020-05-18", "close": 40.28, "volume": 14727110.0}, {"date": "2020-05-19", "close": 39.33, "volume": 8895495.0}, {"date": "2020-05-20", "close": 41.06, "volume": 12032000.0}, {"date": "2020-05-21", "close": 40.3, "volume": 9654223.0}, {"date": "2020-05-22", "close": 40.13, "volume": 6468870.0}, {"date": "2020-05-26", "close": 43.69, "volume": 19709850.0}, {"date": "2020-05-27", "close": 46.86, "volume": 25892350.0}, {"date": "2020-05-28", "close": 44.4, "volume": 17617300.0}, {"date": "2020-05-29", "close": 44.2, "volume": 13102220.0}, {"date": "2020-06-01", "close": 44.7, "volume": 8651542.0}, {"date": "2020-06-02", "close": 45.58, "volume": 11179210.0}, {"date": "2020-06-03", "close": 46.91, "volume": 11253470.0}, {"date": "2020-06-04", "close": 48.69, "volume": 15279620.0}, {"date": "2020-06-05", "close": 49.53, "volume": 17976070.0}, {"date": "2020-06-08", "close": 50.15, "volume": 12150270.0}, {"date": "2020-06-09", "close": 50.4, "volume": 15090450.0}, {"date": "2020-06-10", "close": 48.69, "volume": 14770860.0}, {"date": "2020-06-11", "close": 44.57, "volume": 17961920.0}, {"date": "2020-06-12", "close": 46.28, "volume": 14093080.0}, {"date": "2020-06-15", "close": 47.4, "volume": 14761440.0}, {"date": "2020-06-16", "close": 48.56, "volume": 13554810.0}, {"date": "2020-06-17", "close": 47.76, "volume": 8674443.0}, {"date": "2020-06-18", "close": 47.58, "volume": 9825246.0}, {"date": "2020-06-19", "close": 46.93, "volume": 20962700.0}, {"date": "2020-06-22", "close": 47.38, "volume": 11657350.0}, {"date": "2020-06-23", "close": 47.89, "volume": 9672599.0}, {"date": "2020-06-24", "close": 46.95, "volume": 12806220.0}, {"date": "2020-06-25", "close": 48.79, "volume": 15014350.0}, {"date": "2020-06-26", "close": 47.05, "volume": 20082530.0}, {"date": "2020-06-29", "close": 47.24, "volume": 9380766.0}, {"date": "2020-06-30", "close": 48.3, "volume": 11894390.0}, {"date": "2020-07-01", "close": 47.61, "volume": 11363840.0}, {"date": "2020-07-02", "close": 47.79, "volume": 7488814.0}, {"date": "2020-07-06", "close": 48.82, "volume": 10649570.0}, {"date": "2020-07-07", "close": 47.49, "volume": 8750686.0}, {"date": "2020-07-08", "close": 48.91, "volume": 12322190.0}, {"date": "2020-07-09", "close": 47.51, "volume": 9119909.0}, {"date": "2020-07-10", "close": 49.8, "volume": 13386040.0}, {"date": "2020-07-13", "close": 50.22, "volume": 14903990.0}, {"date": "2020-07-14", "close": 50.5, "volume": 16075620.0}, {"date": "2020-07-15", "close": 51.35, "volume": 17424160.0}, {"date": "2020-07-16", "close": 52.64, "volume": 25026770.0}, {"date": "2020-07-17", "close": 52.41, "volume": 16274880.0}, {"date": "2020-07-20", "close": 51.86, "volume": 10423560.0}, {"date": "2020-07-21", "close": 52.38, "volume": 11956470.0}, {"date": "2020-07-22", "close": 51.0, "volume": 13604000.0}, {"date": "2020-07-23", "close": 50.56, "volume": 13526980.0}, {"date": "2020-07-24", "close": 50.18, "volume": 6860824.0}, {"date": "2020-07-27", "close": 51.32, "volume": 12087060.0}, {"date": "2020-07-28", "close": 50.26, "volume": 7287935.0}, {"date": "2020-07-29", "close": 50.59, "volume": 8074269.0}, {"date": "2020-07-30", "close": 48.95, "volume": 9410093.0}, {"date": "2020-07-31", "close": 48.88, "volume": 9664610.0}, {"date": "2020-08-03", "close": 49.46, "volume": 9913058.0}, {"date": "2020-08-04", "close": 49.26, "volume": 6351292.0}, {"date": "2020-08-05", "close": 49.77, "volume": 6701327.0}, {"date": "2020-08-06", "close": 49.45, "volume": 5701120.0}, {"date": "2020-08-07", "close": 50.35, "volume": 6225854.0}, {"date": "2020-08-10", "close": 50.58, "volume": 6518312.0}, {"date": "2020-08-11", "close": 51.78, "volume": 11792640.0}, {"date": "2020-08-12", "close": 52.38, "volume": 8950091.0}, {"date": "2020-08-13", "close": 52.18, "volume": 5728684.0}, {"date": "2020-08-14", "close": 52.3, "volume": 5782322.0}, {"date": "2020-08-17", "close": 51.28, "volume": 7332966.0}, {"date": "2020-08-18", "close": 50.92, "volume": 6449980.0}, {"date": "2020-08-19", "close": 51.37, "volume": 5957612.0}, {"date": "2020-08-20", "close": 50.8, "volume": 5186346.0}, {"date": "2020-08-21", "close": 51.1, "volume": 6408525.0}, {"date": "2020-08-24", "close": 52.37, "volume": 7728471.0}, {"date": "2020-08-25", "close": 52.05, "volume": 8425547.0}, {"date": "2020-08-26", "close": 51.71, "volume": 5920758.0}, {"date": "2020-08-27", "close": 52.61, "volume": 8910127.0}, {"date": "2020-08-28", "close": 52.89, "volume": 8743821.0}, {"date": "2020-08-31", "close": 52.26, "volume": 8026556.0}, {"date": "2020-09-01", "close": 52.58, "volume": 5568878.0}, {"date": "2020-09-02", "close": 53.25, "volume": 7547103.0}, {"date": "2020-09-03", "close": 52.75, "volume": 11029570.0}, {"date": "2020-09-04", "close": 52.71, "volume": 9413215.0}, {"date": "2020-09-08", "close": 50.17, "volume": 10946560.0}, {"date": "2020-09-09", "close": 51.06, "volume": 8808475.0}, {"date": "2020-09-10", "close": 50.29, "volume": 8609094.0}, {"date": "2020-09-11", "close": 50.35, "volume": 8969704.0}, {"date": "2020-09-14", "close": 51.15, "volume": 8812184.0}, {"date": "2020-09-15", "close": 50.39, "volume": 7660121.0}, {"date": "2020-09-16", "close": 51.15, "volume": 8699746.0}, {"date": "2020-09-17", "close": 50.25, "volume": 7533674.0}, {"date": "2020-09-18", "close": 50.08, "volume": 10743890.0}, {"date": "2020-09-21", "close": 48.36, "volume": 12909930.0}, {"date": "2020-09-22", "close": 47.63, "volume": 11164790.0}, {"date": "2020-09-23", "close": 46.42, "volume": 8248128.0}, {"date": "2020-09-24", "close": 46.61, "volume": 9832684.0}, {"date": "2020-09-25", "close": 47.04, "volume": 9815974.0}, {"date": "2020-09-28", "close": 48.38, "volume": 9466192.0}, {"date": "2020-09-29", "close": 47.24, "volume": 11360590.0}, {"date": "2020-09-30", "close": 48.35, "volume": 15047270.0}, {"date": "2020-10-01", "close": 47.26, "volume": 25275380.0}, {"date": "2020-10-02", "close": 47.97, "volume": 12681790.0}, {"date": "2020-10-05", "close": 48.6, "volume": 19140150.0}, {"date": "2020-10-06", "close": 47.74, "volume": 22980200.0}, {"date": "2020-10-07", "close": 48.71, "volume": 12019110.0}, {"date": "2020-10-08", "close": 49.0, "volume": 23836620.0}, {"date": "2020-10-09", "close": 48.83, "volume": 11381800.0}, {"date": "2020-10-12", "close": 50.74, "volume": 17615010.0}, {"date": "2020-10-13", "close": 50.44, "volume": 17448030.0}, {"date": "2020-10-14", "close": 50.65, "volume": 20377840.0}, {"date": "2020-10-15", "close": 51.33, "volume": 21059660.0}, {"date": "2020-10-16", "close": 51.85, "volume": 16923300.0}, {"date": "2020-10-19", "close": 50.95, "volume": 12677010.0}, {"date": "2020-10-20", "close": 51.47, "volume": 11177610.0}, {"date": "2020-10-21", "close": 50.38, "volume": 18583170.0}, {"date": "2020-10-22", "close": 51.77, "volume": 13266860.0}, {"date": "2020-10-23", "close": 51.87, "volume": 11538510.0}, {"date": "2020-10-26", "close": 50.32, "volume": 15561380.0}, {"date": "2020-10-27", "close": 48.59, "volume": 11593350.0}, {"date": "2020-10-28", "close": 47.57, "volume": 13622840.0}, {"date": "2020-10-29", "close": 48.12, "volume": 10887780.0}, {"date": "2020-10-30", "close": 48.15, "volume": 14909310.0}, {"date": "2020-11-02", "close": 49.38, "volume": 16337830.0}, {"date": "2020-11-03", "close": 51.18, "volume": 13142230.0}, {"date": "2020-11-04", "close": 51.43, "volume": 17377960.0}, {"date": "2020-11-05", "close": 52.2, "volume": 9444282.0}, {"date": "2020-11-06", "close": 51.7, "volume": 6453859.0}, {"date": "2020-11-09", "close": 56.02, "volume": 24243330.0}, {"date": "2020-11-10", "close": 55.75, "volume": 15502870.0}, {"date": "2020-11-11", "close": 56.34, "volume": 9731560.0}, {"date": "2020-11-12", "close": 55.55, "volume": 9890063.0}, {"date": "2020-11-13", "close": 56.61, "volume": 9920121.0}, {"date": "2020-11-16", "close": 58.11, "volume": 12201430.0}, {"date": "2020-11-17", "close": 58.81, "volume": 9599328.0}, {"date": "2020-11-18", "close": 58.81, "volume": 11536660.0}, {"date": "2020-11-19", "close": 58.63, "volume": 7220169.0}, {"date": "2020-11-20", "close": 57.81, "volume": 7740426.0}, {"date": "2020-11-23", "close": 60.27, "volume": 12651790.0}, {"date": "2020-11-24", "close": 63.6, "volume": 22361330.0}, {"date": "2020-11-25", "close": 63.48, "volume": 11509710.0}, {"date": "2020-11-27", "close": 63.84, "volume": 5581487.0}, {"date": "2020-11-30", "close": 61.83, "volume": 15610710.0}, {"date": "2020-12-01", "close": 63.28, "volume": 15857750.0}, {"date": "2020-12-02", "close": 64.02, "volume": 10790800.0}, {"date": "2020-12-03", "close": 64.06, "volume": 11757870.0}, {"date": "2020-12-04", "close": 65.0, "volume": 10169670.0}, {"date": "2020-12-07", "close": 64.26, "volume": 10402060.0}, {"date": "2020-12-08", "close": 63.91, "volume": 6386224.0}, {"date": "2020-12-09", "close": 64.37, "volume": 10145540.0}, {"date": "2020-12-10", "close": 64.44, "volume": 8888349.0}, {"date": "2020-12-11", "close": 63.32, "volume": 9034197.0}, {"date": "2020-12-14", "close": 61.88, "volume": 10236580.0}, {"date": "2020-12-15", "close": 63.95, "volume": 9746935.0}, {"date": "2020-12-16", "close": 64.23, "volume": 8806355.0}, {"date": "2020-12-17", "close": 64.67, "volume": 7197498.0}, {"date": "2020-12-18", "close": 64.18, "volume": 15499830.0}, {"date": "2020-12-21", "close": 67.83, "volume": 14787830.0}, {"date": "2020-12-22", "close": 66.64, "volume": 9809755.0}, {"date": "2020-12-23", "close": 68.21, "volume": 8772476.0}, {"date": "2020-12-24", "close": 68.09, "volume": 3126691.0}, {"date": "2020-12-28", "close": 68.05, "volume": 7417070.0}, {"date": "2020-12-29", "close": 67.71, "volume": 4701262.0}, {"date": "2020-12-30", "close": 67.84, "volume": 5283216.0}, {"date": "2020-12-31", "close": 68.53, "volume": 5297387.0}, {"date": "2021-01-04", "close": 68.33, "volume": 14014630.0}, {"date": "2021-01-05", "close": 69.49, "volume": 11120400.0}, {"date": "2021-01-06", "close": 73.68, "volume": 18334260.0}, {"date": "2021-01-07", "close": 74.94, "volume": 13530360.0}, {"date": "2021-01-08", "close": 75.25, "volume": 12896730.0}, {"date": "2021-01-11", "close": 76.06, "volume": 9081177.0}, {"date": "2021-01-12", "close": 75.8, "volume": 11831100.0}, {"date": "2021-01-13", "close": 75.56, "volume": 9852176.0}, {"date": "2021-01-14", "close": 76.47, "volume": 9854347.0}, {"date": "2021-01-15", "close": 75.24, "volume": 12882600.0}, {"date": "2021-01-19", "close": 74.99, "volume": 14897750.0}, {"date": "2021-01-20", "close": 74.84, "volume": 16132960.0}, {"date": "2021-01-21", "close": 74.7, "volume": 13591900.0}, {"date": "2021-01-22", "close": 74.13, "volume": 15459990.0}, {"date": "2021-01-25", "close": 72.38, "volume": 15933120.0}, {"date": "2021-01-26", "close": 71.21, "volume": 10899730.0}, {"date": "2021-01-27", "close": 68.42, "volume": 17002600.0}, {"date": "2021-01-28", "close": 69.32, "volume": 14986200.0}, {"date": "2021-01-29", "close": 67.05, "volume": 17566050.0}, {"date": "2021-02-01", "close": 67.67, "volume": 11961560.0}, {"date": "2021-02-02", "close": 70.95, "volume": 13893930.0}, {"date": "2021-02-03", "close": 70.6, "volume": 8014333.0}, {"date": "2021-02-04", "close": 72.29, "volume": 8889354.0}, {"date": "2021-02-05", "close": 73.22, "volume": 8832176.0}, {"date": "2021-02-08", "close": 74.23, "volume": 9018095.0}, {"date": "2021-02-09", "close": 74.24, "volume": 7429868.0}, {"date": "2021-02-10", "close": 74.33, "volume": 7465888.0}, {"date": "2021-02-11", "close": 73.72, "volume": 6972883.0}, {"date": "2021-02-12", "close": 74.61, "volume": 7281192.0}, {"date": "2021-02-16", "close": 76.05, "volume": 8550568.0}, {"date": "2021-02-17", "close": 75.45, "volume": 7807802.0}, {"date": "2021-02-18", "close": 74.83, "volume": 7156641.0}, {"date": "2021-02-19", "close": 76.0, "volume": 7685387.0}, {"date": "2021-02-22", "close": 77.4, "volume": 11193720.0}, {"date": "2021-02-23", "close": 77.5, "volume": 12174910.0}, {"date": "2021-02-24", "close": 79.88, "volume": 12681540.0}, {"date": "2021-02-25", "close": 78.43, "volume": 11674600.0}, {"date": "2021-02-26", "close": 76.87, "volume": 30392200.0}, {"date": "2021-03-01", "close": 79.16, "volume": 11453110.0}, {"date": "2021-03-02", "close": 80.79, "volume": 11955490.0}, {"date": "2021-03-03", "close": 82.06, "volume": 13053030.0}, {"date": "2021-03-04", "close": 81.11, "volume": 15809890.0}, {"date": "2021-03-05", "close": 80.87, "volume": 16362510.0}, {"date": "2021-03-08", "close": 81.1, "volume": 10151920.0}, {"date": "2021-03-09", "close": 80.85, "volume": 11588680.0}, {"date": "2021-03-10", "close": 83.09, "volume": 10775840.0}, {"date": "2021-03-11", "close": 83.25, "volume": 8951493.0}, {"date": "2021-03-12", "close": 84.34, "volume": 8691318.0}, {"date": "2021-03-15", "close": 83.86, "volume": 9019234.0}, {"date": "2021-03-16", "close": 82.54, "volume": 9471980.0}, {"date": "2021-03-17", "close": 83.86, "volume": 8049279.0}, {"date": "2021-03-18", "close": 83.94, "volume": 10230090.0}, {"date": "2021-03-19", "close": 82.94, "volume": 11557560.0}, {"date": "2021-03-22", "close": 81.92, "volume": 7169919.0}, {"date": "2021-03-23", "close": 79.12, "volume": 10235490.0}, {"date": "2021-03-24", "close": 79.33, "volume": 8458959.0}, {"date": "2021-03-25", "close": 80.13, "volume": 11363850.0}, {"date": "2021-03-26", "close": 79.98, "volume": 11107400.0}, {"date": "2021-03-29", "close": 77.88, "volume": 21931740.0}, {"date": "2021-03-30", "close": 79.09, "volume": 12062970.0}, {"date": "2021-03-31", "close": 77.66, "volume": 12085490.0}, {"date": "2021-04-01", "close": 78.22, "volume": 13195640.0}, {"date": "2021-04-05", "close": 78.0, "volume": 10458840.0}, {"date": "2021-04-06", "close": 79.09, "volume": 9444957.0}, {"date": "2021-04-07", "close": 79.04, "volume": 8329267.0}, {"date": "2021-04-08", "close": 80.2, "volume": 9352681.0}, {"date": "2021-04-09", "close": 80.72, "volume": 10693490.0}, {"date": "2021-04-12", "close": 80.18, "volume": 8939702.0}, {"date": "2021-04-13", "close": 79.53, "volume": 7085182.0}, {"date": "2021-04-14", "close": 80.79, "volume": 10585520.0}, {"date": "2021-04-15", "close": 80.82, "volume": 9930807.0}, {"date": "2021-04-16", "close": 78.59, "volume": 29086410.0}, {"date": "2021-04-19", "close": 80.03, "volume": 15151020.0}, {"date": "2021-04-20", "close": 77.29, "volume": 13052810.0}, {"date": "2021-04-21", "close": 79.25, "volume": 11075920.0}, {"date": "2021-04-22", "close": 78.29, "volume": 9871688.0}, {"date": "2021-04-23", "close": 80.95, "volume": 12005510.0}, {"date": "2021-04-26", "close": 81.52, "volume": 8033545.0}, {"date": "2021-04-27", "close": 81.96, "volume": 7057351.0}, {"date": "2021-04-28", "close": 82.73, "volume": 7228232.0}, {"date": "2021-04-29", "close": 83.64, "volume": 9974779.0}, {"date": "2021-04-30", "close": 82.55, "volume": 9298561.0}, {"date": "2021-05-03", "close": 82.46, "volume": 6759028.0}, {"date": "2021-05-04", "close": 82.64, "volume": 8802743.0}, {"date": "2021-05-05", "close": 84.51, "volume": 6048272.0}, {"date": "2021-05-06", "close": 86.83, "volume": 11887890.0}, {"date": "2021-05-07", "close": 87.7, "volume": 9947562.0}, {"date": "2021-05-10", "close": 86.47, "volume": 9344493.0}, {"date": "2021-05-11", "close": 84.92, "volume": 10397840.0}, {"date": "2021-05-12", "close": 83.68, "volume": 12602230.0}, {"date": "2021-05-13", "close": 84.86, "volume": 8639703.0}, {"date": "2021-05-14", "close": 87.35, "volume": 7755892.0}, {"date": "2021-05-17", "close": 88.09, "volume": 7156544.0}, {"date": "2021-05-18", "close": 86.97, "volume": 6631739.0}, {"date": "2021-05-19", "close": 86.05, "volume": 10165570.0}, {"date": "2021-05-20", "close": 86.47, "volume": 7722254.0}, {"date": "2021-05-21", "close": 88.34, "volume": 9326791.0}, {"date": "2021-05-24", "close": 89.69, "volume": 7788809.0}, {"date": "2021-05-25", "close": 88.86, "volume": 10599580.0}, {"date": "2021-05-26", "close": 89.35, "volume": 8665187.0}, {"date": "2021-05-27", "close": 90.3, "volume": 21840860.0}, {"date": "2021-05-28", "close": 90.95, "volume": 9487234.0}, {"date": "2021-06-01", "close": 92.11, "volume": 9576445.0}, {"date": "2021-06-02", "close": 92.76, "volume": 6878373.0}, {"date": "2021-06-03", "close": 93.35, "volume": 7926780.0}, {"date": "2021-06-04", "close": 93.96, "volume": 6406799.0}, {"date": "2021-06-07", "close": 93.21, "volume": 6773849.0}, {"date": "2021-06-08", "close": 92.79, "volume": 7036268.0}, {"date": "2021-06-09", "close": 92.67, "volume": 7811995.0}, {"date": "2021-06-10", "close": 91.68, "volume": 6584900.0}, {"date": "2021-06-11", "close": 92.05, "volume": 6509422.0}, {"date": "2021-06-14", "close": 90.72, "volume": 10163100.0}, {"date": "2021-06-15", "close": 90.7, "volume": 7458998.0}, {"date": "2021-06-16", "close": 91.1, "volume": 11370300.0}, {"date": "2021-06-17", "close": 87.91, "volume": 11131620.0}, {"date": "2021-06-18", "close": 84.09, "volume": 22453940.0}, {"date": "2021-06-21", "close": 85.94, "volume": 10672670.0}, {"date": "2021-06-22", "close": 85.7, "volume": 9664149.0}, {"date": "2021-06-23", "close": 85.87, "volume": 7139039.0}, {"date": "2021-06-24", "close": 87.08, "volume": 7953467.0}, {"date": "2021-06-25", "close": 88.4, "volume": 11138980.0}, {"date": "2021-06-28", "close": 87.7, "volume": 6174579.0}, {"date": "2021-06-29", "close": 90.64, "volume": 15413730.0}, {"date": "2021-06-30", "close": 91.69, "volume": 9780260.0}, {"date": "2021-07-01", "close": 92.02, "volume": 6792221.0}, {"date": "2021-07-02", "close": 92.03, "volume": 4818901.0}, {"date": "2021-07-06", "close": 90.21, "volume": 6701215.0}, {"date": "2021-07-07", "close": 90.03, "volume": 6771635.0}, {"date": "2021-07-08", "close": 87.64, "volume": 8778830.0}, {"date": "2021-07-09", "close": 90.33, "volume": 7306495.0}, {"date": "2021-07-12", "close": 92.75, "volume": 11951060.0}, {"date": "2021-07-13", "close": 93.21, "volume": 12280050.0}, {"date": "2021-07-14", "close": 92.46, "volume": 12571980.0}, {"date": "2021-07-15", "close": 92.63, "volume": 12465920.0}, {"date": "2021-07-16", "close": 91.25, "volume": 12595390.0}, {"date": "2021-07-19", "close": 89.35, "volume": 14042970.0}, {"date": "2021-07-20", "close": 92.32, "volume": 11522280.0}, {"date": "2021-07-21", "close": 95.68, "volume": 14116880.0}, {"date": "2021-07-22", "close": 95.57, "volume": 9235275.0}, {"date": "2021-07-23", "close": 94.55, "volume": 13222820.0}, {"date": "2021-07-26", "close": 96.54, "volume": 11420620.0}, {"date": "2021-07-27", "close": 96.48, "volume": 8972876.0}, {"date": "2021-07-28", "close": 96.07, "volume": 10054020.0}, {"date": "2021-07-29", "close": 96.28, "volume": 9016206.0}, {"date": "2021-07-30", "close": 95.98, "volume": 8320840.0}, {"date": "2021-08-02", "close": 96.23, "volume": 9409591.0}, {"date": "2021-08-03", "close": 96.6, "volume": 7044774.0}, {"date": "2021-08-04", "close": 96.29, "volume": 7137546.0}, {"date": "2021-08-05", "close": 97.83, "volume": 5674955.0}, {"date": "2021-08-06", "close": 99.73, "volume": 9317947.0}, {"date": "2021-08-09", "close": 100.74, "volume": 8297684.0}, {"date": "2021-08-10", "close": 102.04, "volume": 8490473.0}, {"date": "2021-08-11", "close": 103.88, "volume": 8793182.0}, {"date": "2021-08-12", "close": 104.67, "volume": 6303729.0}, {"date": "2021-08-13", "close": 103.94, "volume": 8312247.0}, {"date": "2021-08-16", "close": 103.72, "volume": 6540901.0}, {"date": "2021-08-17", "close": 102.87, "volume": 6492943.0}, {"date": "2021-08-18", "close": 101.26, "volume": 7839820.0}, {"date": "2021-08-19", "close": 99.73, "volume": 10644710.0}, {"date": "2021-08-20", "close": 100.66, "volume": 6497215.0}, {"date": "2021-08-23", "close": 102.16, "volume": 5430709.0}, {"date": "2021-08-24", "close": 103.09, "volume": 5339686.0}, {"date": "2021-08-25", "close": 104.09, "volume": 5612081.0}, {"date": "2021-08-26", "close": 103.84, "volume": 6882829.0}, {"date": "2021-08-27", "close": 105.45, "volume": 5900570.0}, {"date": "2021-08-30", "close": 104.09, "volume": 6459703.0}, {"date": "2021-08-31", "close": 104.43, "volume": 7215132.0}, {"date": "2021-09-01", "close": 104.31, "volume": 5762542.0}, {"date": "2021-09-02", "close": 104.83, "volume": 5708564.0}, {"date": "2021-09-03", "close": 104.25, "volume": 7195389.0}, {"date": "2021-09-07", "close": 104.18, "volume": 6792498.0}, {"date": "2021-09-08", "close": 103.57, "volume": 5601046.0}, {"date": "2021-09-09", "close": 103.84, "volume": 6145795.0}, {"date": "2021-09-10", "close": 103.62, "volume": 5958553.0}, {"date": "2021-09-13", "close": 104.4, "volume": 6112164.0}, {"date": "2021-09-14", "close": 101.91, "volume": 8400597.0}, {"date": "2021-09-15", "close": 103.04, "volume": 6691902.0}, {"date": "2021-09-16", "close": 102.47, "volume": 5881753.0}, {"date": "2021-09-17", "close": 101.75, "volume": 17653710.0}, {"date": "2021-09-20", "close": 98.63, "volume": 15443780.0}, {"date": "2021-09-21", "close": 98.3, "volume": 8985639.0}, {"date": "2021-09-22", "close": 100.8, "volume": 9497667.0}, {"date": "2021-09-23", "close": 103.55, "volume": 6087912.0}, {"date": "2021-09-24", "close": 102.91, "volume": 5529301.0}, {"date": "2021-09-27", "close": 105.1, "volume": 8195185.0}, {"date": "2021-09-28", "close": 102.04, "volume": 14183500.0}, {"date": "2021-09-29", "close": 99.55, "volume": 11543020.0}, {"date": "2021-09-30", "close": 97.31, "volume": 12262040.0}, {"date": "2021-10-01", "close": 99.05, "volume": 7912712.0}, {"date": "2021-10-04", "close": 97.15, "volume": 9482132.0}, {"date": "2021-10-05", "close": 99.2, "volume": 8850464.0}, {"date": "2021-10-06", "close": 99.1, "volume": 6912658.0}, {"date": "2021-10-07", "close": 98.8, "volume": 7959610.0}, {"date": "2021-10-08", "close": 100.04, "volume": 5301079.0}, {"date": "2021-10-11", "close": 97.29, "volume": 7003878.0}, {"date": "2021-10-12", "close": 97.78, "volume": 7913336.0}, {"date": "2021-10-13", "close": 98.57, "volume": 10180000.0}, {"date": "2021-10-14", "close": 101.01, "volume": 14776640.0}, {"date": "2021-10-15", "close": 102.14, "volume": 11678100.0}, {"date": "2021-10-18", "close": 101.41, "volume": 8924313.0}, {"date": "2021-10-19", "close": 101.75, "volume": 6189542.0}, {"date": "2021-10-20", "close": 100.66, "volume": 7426858.0}, {"date": "2021-10-21", "close": 100.28, "volume": 5931438.0}, {"date": "2021-10-22", "close": 101.8, "volume": 6761528.0}, {"date": "2021-10-25", "close": 101.91, "volume": 3835990.0}, {"date": "2021-10-26", "close": 103.47, "volume": 7649543.0}, {"date": "2021-10-27", "close": 101.87, "volume": 7542440.0}, {"date": "2021-10-28", "close": 102.5, "volume": 6663048.0}, {"date": "2021-10-29", "close": 102.78, "volume": 8057123.0}, {"date": "2021-11-01", "close": 104.0, "volume": 5432439.0}, {"date": "2021-11-02", "close": 104.66, "volume": 7191906.0}, {"date": "2021-11-03", "close": 102.61, "volume": 9008963.0}, {"date": "2021-11-04", "close": 99.79, "volume": 14823770.0}, {"date": "2021-11-05", "close": 99.87, "volume": 8449640.0}, {"date": "2021-11-08", "close": 100.07, "volume": 7332006.0}, {"date": "2021-11-09", "close": 99.71, "volume": 8756920.0}, {"date": "2021-11-10", "close": 97.77, "volume": 9191535.0}, {"date": "2021-11-11", "close": 98.88, "volume": 6249557.0}, {"date": "2021-11-12", "close": 99.85, "volume": 7270348.0}, {"date": "2021-11-15", "close": 100.21, "volume": 5652155.0}, {"date": "2021-11-16", "close": 100.69, "volume": 6448496.0}, {"date": "2021-11-17", "close": 97.68, "volume": 9670713.0}, {"date": "2021-11-18", "close": 97.68, "volume": 6854567.0}, {"date": "2021-11-19", "close": 96.91, "volume": 9926343.0}, {"date": "2021-11-22", "close": 99.32, "volume": 10430440.0}, {"date": "2021-11-23", "close": 101.86, "volume": 8565613.0}, {"date": "2021-11-24", "close": 101.12, "volume": 7146439.0}, {"date": "2021-11-26", "close": 97.93, "volume": 11738160.0}, {"date": "2021-11-29", "close": 97.23, "volume": 13793370.0}, {"date": "2021-11-30", "close": 94.82, "volume": 20586250.0}, {"date": "2021-12-01", "close": 95.26, "volume": 11712910.0}, {"date": "2021-12-02", "close": 98.86, "volume": 10685800.0}, {"date": "2021-12-03", "close": 98.21, "volume": 9811816.0}, {"date": "2021-12-06", "close": 99.27, "volume": 9624515.0}, {"date": "2021-12-07", "close": 102.5, "volume": 10674400.0}, {"date": "2021-12-08", "close": 101.25, "volume": 9089682.0}, {"date": "2021-12-09", "close": 100.58, "volume": 7749628.0}, {"date": "2021-12-10", "close": 98.43, "volume": 10428990.0}, {"date": "2021-12-13", "close": 97.17, "volume": 10057150.0}, {"date": "2021-12-14", "close": 98.82, "volume": 11105850.0}, {"date": "2021-12-15", "close": 99.43, "volume": 7054976.0}, {"date": "2021-12-16", "close": 100.3, "volume": 7889868.0}, {"date": "2021-12-17", "close": 97.13, "volume": 20904490.0}, {"date": "2021-12-20", "close": 95.37, "volume": 11931400.0}, {"date": "2021-12-21", "close": 97.77, "volume": 8235061.0}, {"date": "2021-12-22", "close": 98.3, "volume": 4798414.0}, {"date": "2021-12-23", "close": 99.34, "volume": 4482484.0}, {"date": "2021-12-27", "close": 100.4, "volume": 4196192.0}, {"date": "2021-12-28", "close": 99.97, "volume": 4270288.0}, {"date": "2021-12-29", "close": 98.73, "volume": 6923093.0}, {"date": "2021-12-30", "close": 98.8, "volume": 3564935.0}, {"date": "2021-12-31", "close": 98.16, "volume": 5124803.0}, {"date": "2022-01-03", "close": 100.19, "volume": 8491073.0}, {"date": "2022-01-04", "close": 104.26, "volume": 8966963.0}, {"date": "2022-01-05", "close": 101.68, "volume": 10288850.0}, {"date": "2022-01-06", "close": 103.42, "volume": 10059230.0}, {"date": "2022-01-07", "close": 104.05, "volume": 6128433.0}, {"date": "2022-01-10", "close": 104.13, "volume": 8904887.0}, {"date": "2022-01-11", "close": 105.92, "volume": 7320235.0}, {"date": "2022-01-12", "close": 103.05, "volume": 10855190.0}, {"date": "2022-01-13", "close": 102.55, "volume": 6267655.0}, {"date": "2022-01-14", "close": 98.88, "volume": 16724930.0}, {"date": "2022-01-18", "close": 94.01, "volume": 21812180.0}, {"date": "2022-01-19", "close": 95.73, "volume": 19716090.0}, {"date": "2022-01-20", "close": 99.83, "volume": 22637570.0}, {"date": "2022-01-21", "close": 98.86, "volume": 22568320.0}, {"date": "2022-01-24", "close": 98.08, "volume": 19532370.0}, {"date": "2022-01-25", "close": 99.04, "volume": 16060650.0}, {"date": "2022-01-26", "close": 100.17, "volume": 13344440.0}, {"date": "2022-01-27", "close": 101.15, "volume": 17846700.0}, {"date": "2022-01-28", "close": 101.8, "volume": 14044750.0}, {"date": "2022-01-31", "close": 102.54, "volume": 8467016.0}, {"date": "2022-02-01", "close": 103.95, "volume": 7885683.0}, {"date": "2022-02-02", "close": 103.92, "volume": 9596278.0}, {"date": "2022-02-03", "close": 102.29, "volume": 5986480.0}, {"date": "2022-02-04", "close": 104.11, "volume": 7881822.0}, {"date": "2022-02-07", "close": 105.18, "volume": 9129014.0}, {"date": "2022-02-08", "close": 106.35, "volume": 9248978.0}, {"date": "2022-02-09", "close": 108.73, "volume": 11054290.0}, {"date": "2022-02-10", "close": 107.57, "volume": 8116211.0}, {"date": "2022-02-11", "close": 104.57, "volume": 9755922.0}, {"date": "2022-02-14", "close": 102.57, "volume": 11110340.0}, {"date": "2022-02-15", "close": 103.43, "volume": 6716339.0}, {"date": "2022-02-16", "close": 101.15, "volume": 10190710.0}, {"date": "2022-02-17", "close": 96.15, "volume": 15620310.0}, {"date": "2022-02-18", "close": 95.42, "volume": 16321810.0}, {"date": "2022-02-22", "close": 94.75, "volume": 9143683.0}, {"date": "2022-02-23", "close": 93.55, "volume": 8722241.0}, {"date": "2022-02-24", "close": 91.81, "volume": 18517990.0}, {"date": "2022-02-25", "close": 94.55, "volume": 9717430.0}, {"date": "2022-02-28", "close": 90.74, "volume": 17955120.0}, {"date": "2022-03-01", "close": 87.63, "volume": 18341820.0}, {"date": "2022-03-02", "close": 88.38, "volume": 18007470.0}, {"date": "2022-03-03", "close": 87.78, "volume": 12197080.0}, {"date": "2022-03-04", "close": 86.36, "volume": 11961700.0}, {"date": "2022-03-07", "close": 83.45, "volume": 12680870.0}, {"date": "2022-03-08", "close": 83.31, "volume": 11641190.0}, {"date": "2022-03-09", "close": 87.4, "volume": 12994620.0}, {"date": "2022-03-10", "close": 85.86, "volume": 11351590.0}, {"date": "2022-03-11", "close": 85.18, "volume": 8568086.0}, {"date": "2022-03-14", "close": 84.72, "volume": 8280724.0}, {"date": "2022-03-15", "close": 86.33, "volume": 8672396.0}, {"date": "2022-03-16", "close": 91.76, "volume": 17635950.0}, {"date": "2022-03-17", "close": 93.86, "volume": 15156780.0}, {"date": "2022-03-18", "close": 94.82, "volume": 16325420.0}, {"date": "2022-03-21", "close": 92.61, "volume": 8568682.0}, {"date": "2022-03-22", "close": 94.22, "volume": 7565108.0}, {"date": "2022-03-23", "close": 92.38, "volume": 7465355.0}, {"date": "2022-03-24", "close": 92.13, "volume": 6488269.0}, {"date": "2022-03-25", "close": 92.38, "volume": 6594357.0}, {"date": "2022-03-28", "close": 91.27, "volume": 8680764.0}, {"date": "2022-03-29", "close": 91.84, "volume": 7431647.0}, {"date": "2022-03-30", "close": 90.27, "volume": 7289845.0}, {"date": "2022-03-31", "close": 87.4, "volume": 8422650.0}, {"date": "2022-04-01", "close": 86.99, "volume": 8192288.0}, {"date": "2022-04-04", "close": 87.28, "volume": 8100797.0}, {"date": "2022-04-05", "close": 85.28, "volume": 11587380.0}, {"date": "2022-04-06", "close": 83.13, "volume": 10493230.0}, {"date": "2022-04-07", "close": 83.13, "volume": 11902940.0}, {"date": "2022-04-08", "close": 84.06, "volume": 6937505.0}, {"date": "2022-04-11", "close": 84.02, "volume": 8290424.0}, {"date": "2022-04-12", "close": 83.93, "volume": 8057326.0}, {"date": "2022-04-13", "close": 84.13, "volume": 8760293.0}, {"date": "2022-04-14", "close": 84.76, "volume": 16348370.0}, {"date": "2022-04-18", "close": 86.48, "volume": 7897480.0}, {"date": "2022-04-19", "close": 88.91, "volume": 12637700.0}, {"date": "2022-04-20", "close": 90.61, "volume": 11828410.0}, {"date": "2022-04-21", "close": 88.91, "volume": 9563929.0}, {"date": "2022-04-22", "close": 84.74, "volume": 11455370.0}, {"date": "2022-04-25", "close": 85.05, "volume": 11577560.0}, {"date": "2022-04-26", "close": 82.37, "volume": 10061970.0}, {"date": "2022-04-27", "close": 82.21, "volume": 9522873.0}, {"date": "2022-04-28", "close": 83.4, "volume": 6980356.0}, {"date": "2022-04-29", "close": 80.59, "volume": 8097283.0}, {"date": "2022-05-02", "close": 81.96, "volume": 8737102.0}, {"date": "2022-05-03", "close": 83.75, "volume": 9430529.0}, {"date": "2022-05-04", "close": 87.22, "volume": 10494980.0}, {"date": "2022-05-05", "close": 84.94, "volume": 8556545.0}, {"date": "2022-05-06", "close": 84.23, "volume": 7333639.0}, {"date": "2022-05-09", "close": 81.15, "volume": 11160970.0}, {"date": "2022-05-10", "close": 80.26, "volume": 9260978.0}, {"date": "2022-05-11", "close": 78.89, "volume": 8060043.0}, {"date": "2022-05-12", "close": 78.59, "volume": 10315640.0}, {"date": "2022-05-13", "close": 80.54, "volume": 7948037.0}, {"date": "2022-05-16", "close": 79.9, "volume": 5703594.0}, {"date": "2022-05-17", "close": 82.93, "volume": 6507098.0}, {"date": "2022-05-18", "close": 80.69, "volume": 5949359.0}, {"date": "2022-05-19", "close": 79.96, "volume": 7852845.0}, {"date": "2022-05-20", "close": 79.37, "volume": 8705000.0}, {"date": "2022-05-23", "close": 82.31, "volume": 7787663.0}, {"date": "2022-05-24", "close": 81.96, "volume": 6225663.0}, {"date": "2022-05-25", "close": 82.23, "volume": 6747839.0}, {"date": "2022-05-26", "close": 85.0, "volume": 8573381.0}, {"date": "2022-05-27", "close": 86.45, "volume": 6300228.0}, {"date": "2022-05-31", "close": 86.14, "volume": 10780950.0}, {"date": "2022-06-01", "close": 85.0, "volume": 6543886.0}, {"date": "2022-06-02", "close": 85.2, "volume": 7468726.0}, {"date": "2022-06-03", "close": 84.12, "volume": 5277061.0}, {"date": "2022-06-06", "close": 84.87, "volume": 4022419.0}, {"date": "2022-06-07", "close": 85.33, "volume": 4514327.0}, {"date": "2022-06-08", "close": 83.2, "volume": 6787192.0}, {"date": "2022-06-09", "close": 81.16, "volume": 6956623.0}, {"date": "2022-06-10", "close": 77.4, "volume": 9673503.0}, {"date": "2022-06-13", "close": 75.18, "volume": 10446420.0}, {"date": "2022-06-14", "close": 74.96, "volume": 7400304.0}, {"date": "2022-06-15", "close": 76.02, "volume": 9273318.0}, {"date": "2022-06-16", "close": 73.95, "volume": 11068410.0}, {"date": "2022-06-17", "close": 72.9, "volume": 17285940.0}, {"date": "2022-06-21", "close": 74.63, "volume": 8064023.0}, {"date": "2022-06-22", "close": 74.4, "volume": 6322669.0}, {"date": "2022-06-23", "close": 73.97, "volume": 7958010.0}, {"date": "2022-06-24", "close": 77.82, "volume": 10795420.0}, {"date": "2022-06-27", "close": 77.44, "volume": 5937556.0}, {"date": "2022-06-28", "close": 78.16, "volume": 10282260.0}, {"date": "2022-06-29", "close": 78.19, "volume": 8534893.0}, {"date": "2022-06-30", "close": 76.06, "volume": 10182430.0}, {"date": "2022-07-01", "close": 76.75, "volume": 6017522.0}, {"date": "2022-07-05", "close": 76.11, "volume": 8711032.0}, {"date": "2022-07-06", "close": 75.45, "volume": 6895886.0}, {"date": "2022-07-07", "close": 76.99, "volume": 6258297.0}, {"date": "2022-07-08", "close": 76.73, "volume": 5890522.0}, {"date": "2022-07-11", "close": 75.82, "volume": 4924469.0}, {"date": "2022-07-12", "close": 75.94, "volume": 6558447.0}, {"date": "2022-07-13", "close": 74.98, "volume": 7780061.0}, {"date": "2022-07-14", "close": 74.69, "volume": 13296230.0}, {"date": "2022-07-15", "close": 78.05, "volume": 11663860.0}, {"date": "2022-07-18", "close": 78.86, "volume": 11596840.0}, {"date": "2022-07-19", "close": 81.65, "volume": 9952045.0}, {"date": "2022-07-20", "close": 81.81, "volume": 7653396.0}, {"date": "2022-07-21", "close": 83.02, "volume": 9053392.0}, {"date": "2022-07-22", "close": 82.43, "volume": 6563992.0}, {"date": "2022-07-25", "close": 82.55, "volume": 6208152.0}, {"date": "2022-07-26", "close": 80.79, "volume": 7121649.0}, {"date": "2022-07-27", "close": 82.51, "volume": 7564109.0}, {"date": "2022-07-28", "close": 82.95, "volume": 6324785.0}, {"date": "2022-07-29", "close": 84.3, "volume": 8597690.0}, {"date": "2022-08-01", "close": 84.09, "volume": 5439166.0}, {"date": "2022-08-02", "close": 83.53, "volume": 7684712.0}, {"date": "2022-08-03", "close": 85.05, "volume": 7043623.0}, {"date": "2022-08-04", "close": 85.36, "volume": 5722620.0}, {"date": "2022-08-05", "close": 86.13, "volume": 6219303.0}, {"date": "2022-08-08", "close": 86.03, "volume": 5720475.0}, {"date": "2022-08-09", "close": 86.36, "volume": 4920107.0}, {"date": "2022-08-10", "close": 88.89, "volume": 7271725.0}, {"date": "2022-08-11", "close": 90.2, "volume": 8808132.0}, {"date": "2022-08-12", "close": 91.66, "volume": 6258966.0}, {"date": "2022-08-15", "close": 92.02, "volume": 7348939.0}, {"date": "2022-08-16", "close": 91.82, "volume": 5953823.0}, {"date": "2022-08-17", "close": 91.35, "volume": 5498971.0}, {"date": "2022-08-18", "close": 91.73, "volume": 4664874.0}, {"date": "2022-08-19", "close": 90.01, "volume": 6264062.0}, {"date": "2022-08-22", "close": 88.46, "volume": 6452845.0}, {"date": "2022-08-23", "close": 88.3, "volume": 7487663.0}, {"date": "2022-08-24", "close": 88.6, "volume": 5262547.0}, {"date": "2022-08-25", "close": 89.91, "volume": 4943314.0}, {"date": "2022-08-26", "close": 86.81, "volume": 7911516.0}, {"date": "2022-08-29", "close": 85.35, "volume": 7505328.0}, {"date": "2022-08-30", "close": 84.43, "volume": 8849365.0}, {"date": "2022-08-31", "close": 85.22, "volume": 9223063.0}, {"date": "2022-09-01", "close": 86.17, "volume": 7830778.0}, {"date": "2022-09-02", "close": 86.4, "volume": 9974419.0}, {"date": "2022-09-06", "close": 85.13, "volume": 10689480.0}, {"date": "2022-09-07", "close": 86.86, "volume": 7592809.0}, {"date": "2022-09-08", "close": 88.44, "volume": 8446714.0}, {"date": "2022-09-09", "close": 89.46, "volume": 5976902.0}, {"date": "2022-09-12", "close": 90.15, "volume": 8030811.0}, {"date": "2022-09-13", "close": 87.05, "volume": 7890747.0}, {"date": "2022-09-14", "close": 87.18, "volume": 8341124.0}, {"date": "2022-09-15", "close": 88.26, "volume": 8883138.0}, {"date": "2022-09-16", "close": 87.43, "volume": 20989110.0}, {"date": "2022-09-19", "close": 88.72, "volume": 6011730.0}, {"date": "2022-09-20", "close": 87.19, "volume": 8092250.0}, {"date": "2022-09-21", "close": 86.36, "volume": 9707839.0}, {"date": "2022-09-22", "close": 84.77, "volume": 8376332.0}, {"date": "2022-09-23", "close": 81.51, "volume": 9990495.0}, {"date": "2022-09-26", "close": 79.76, "volume": 8495988.0}, {"date": "2022-09-27", "close": 79.48, "volume": 6855357.0}, {"date": "2022-09-28", "close": 81.47, "volume": 6693458.0}, {"date": "2022-09-29", "close": 79.86, "volume": 5892714.0}, {"date": "2022-09-30", "close": 79.01, "volume": 8090918.0}, {"date": "2022-10-03", "close": 80.38, "volume": 8169239.0}, {"date": "2022-10-04", "close": 83.97, "volume": 7875000.0}, {"date": "2022-10-05", "close": 83.11, "volume": 5956520.0}, {"date": "2022-10-06", "close": 81.31, "volume": 6434811.0}, {"date": "2022-10-07", "close": 78.93, "volume": 7180940.0}, {"date": "2022-10-10", "close": 78.41, "volume": 5418033.0}, {"date": "2022-10-11", "close": 77.0, "volume": 6271255.0}, {"date": "2022-10-12", "close": 76.6, "volume": 6411627.0}, {"date": "2022-10-13", "close": 79.32, "volume": 11811470.0}, {"date": "2022-10-14", "close": 75.3, "volume": 13663680.0}, {"date": "2022-10-17", "close": 77.14, "volume": 11412360.0}, {"date": "2022-10-18", "close": 79.44, "volume": 9767807.0}, {"date": "2022-10-19", "close": 77.64, "volume": 7429611.0}, {"date": "2022-10-20", "close": 76.6, "volume": 7638235.0}, {"date": "2022-10-21", "close": 79.22, "volume": 8148977.0}, {"date": "2022-10-24", "close": 79.43, "volume": 8143314.0}, {"date": "2022-10-25", "close": 80.51, "volume": 8173623.0}, {"date": "2022-10-26", "close": 80.91, "volume": 7733582.0}, {"date": "2022-10-27", "close": 80.69, "volume": 6466355.0}, {"date": "2022-10-28", "close": 82.22, "volume": 7816061.0}, {"date": "2022-10-31", "close": 82.17, "volume": 9087417.0}, {"date": "2022-11-01", "close": 83.72, "volume": 8195594.0}, {"date": "2022-11-02", "close": 84.37, "volume": 10908370.0}, {"date": "2022-11-03", "close": 83.62, "volume": 6447213.0}, {"date": "2022-11-04", "close": 84.85, "volume": 6929939.0}, {"date": "2022-11-07", "close": 85.57, "volume": 4599606.0}, {"date": "2022-11-08", "close": 85.28, "volume": 4850471.0}, {"date": "2022-11-09", "close": 83.45, "volume": 5200773.0}, {"date": "2022-11-10", "close": 88.8, "volume": 10013850.0}, {"date": "2022-11-11", "close": 90.78, "volume": 9119091.0}, {"date": "2022-11-14", "close": 89.81, "volume": 4873524.0}, {"date": "2022-11-15", "close": 90.5, "volume": 7336133.0}, {"date": "2022-11-16", "close": 89.82, "volume": 4368584.0}, {"date": "2022-11-17", "close": 88.95, "volume": 4967646.0}, {"date": "2022-11-18", "close": 89.2, "volume": 5450715.0}, {"date": "2022-11-21", "close": 89.08, "volume": 4667333.0}, {"date": "2022-11-22", "close": 89.67, "volume": 3804207.0}, {"date": "2022-11-23", "close": 89.93, "volume": 4961375.0}, {"date": "2022-11-25", "close": 90.91, "volume": 2450129.0}, {"date": "2022-11-28", "close": 89.89, "volume": 6147890.0}, {"date": "2022-11-29", "close": 91.08, "volume": 5307067.0}, {"date": "2022-11-30", "close": 93.07, "volume": 10520620.0}, {"date": "2022-12-01", "close": 93.0, "volume": 7310493.0}, {"date": "2022-12-02", "close": 92.1, "volume": 5198046.0}, {"date": "2022-12-05", "close": 89.81, "volume": 8272542.0}, {"date": "2022-12-06", "close": 87.51, "volume": 10424660.0}, {"date": "2022-12-07", "close": 87.28, "volume": 7066928.0}, {"date": "2022-12-08", "close": 88.69, "volume": 6141438.0}, {"date": "2022-12-09", "close": 89.47, "volume": 6488330.0}, {"date": "2022-12-12", "close": 91.12, "volume": 7496298.0}, {"date": "2022-12-13", "close": 92.71, "volume": 10330520.0}, {"date": "2022-12-14", "close": 90.5, "volume": 7704625.0}, {"date": "2022-12-15", "close": 87.79, "volume": 8795656.0}, {"date": "2022-12-16", "close": 86.86, "volume": 17262200.0}, {"date": "2022-12-19", "close": 85.55, "volume": 5129600.0}, {"date": "2022-12-20", "close": 85.16, "volume": 5206789.0}, {"date": "2022-12-21", "close": 86.87, "volume": 5422645.0}, {"date": "2022-12-22", "close": 86.37, "volume": 5635293.0}, {"date": "2022-12-23", "close": 86.11, "volume": 3316076.0}, {"date": "2022-12-27", "close": 85.06, "volume": 7064695.0}, {"date": "2022-12-28", "close": 84.46, "volume": 3714932.0}, {"date": "2022-12-29", "close": 85.24, "volume": 3461779.0}, {"date": "2022-12-30", "close": 85.02, "volume": 4455649.0}, {"date": "2023-01-03", "close": 85.72, "volume": 5108896.0}, {"date": "2023-01-04", "close": 86.65, "volume": 7726771.0}, {"date": "2023-01-05", "close": 85.92, "volume": 5339886.0}, {"date": "2023-01-06", "close": 87.56, "volume": 5710882.0}, {"date": "2023-01-09", "close": 87.64, "volume": 5039731.0}, {"date": "2023-01-10", "close": 88.92, "volume": 4536581.0}, {"date": "2023-01-11", "close": 89.43, "volume": 6122565.0}, {"date": "2023-01-12", "close": 90.53, "volume": 7895610.0}, {"date": "2023-01-13", "close": 91.66, "volume": 8414580.0}, {"date": "2023-01-17", "close": 97.08, "volume": 27914270.0}, {"date": "2023-01-18", "close": 96.58, "volume": 14134780.0}, {"date": "2023-01-19", "close": 94.15, "volume": 13457060.0}, {"date": "2023-01-20", "close": 96.24, "volume": 10785020.0}, {"date": "2023-01-23", "close": 97.13, "volume": 8735303.0}, {"date": "2023-01-24", "close": 95.51, "volume": 4801638.0}, {"date": "2023-01-25", "close": 95.64, "volume": 5890824.0}, {"date": "2023-01-26", "close": 96.5, "volume": 6085149.0}, {"date": "2023-01-27", "close": 96.86, "volume": 7990773.0}, {"date": "2023-01-30", "close": 95.96, "volume": 5870122.0}, {"date": "2023-01-31", "close": 97.33, "volume": 7182140.0}, {"date": "2023-02-01", "close": 98.19, "volume": 9815157.0}, {"date": "2023-02-02", "close": 99.21, "volume": 11119120.0}, {"date": "2023-02-03", "close": 99.43, "volume": 6948744.0}, {"date": "2023-02-06", "close": 98.9, "volume": 4737920.0}, {"date": "2023-02-07", "close": 99.22, "volume": 5060742.0}, {"date": "2023-02-08", "close": 98.96, "volume": 4705165.0}, {"date": "2023-02-09", "close": 98.05, "volume": 4983759.0}, {"date": "2023-02-10", "close": 98.44, "volume": 5224866.0}, {"date": "2023-02-13", "close": 99.43, "volume": 4910305.0}, {"date": "2023-02-14", "close": 100.56, "volume": 7679595.0}, {"date": "2023-02-15", "close": 100.83, "volume": 6464739.0}, {"date": "2023-02-16", "close": 99.57, "volume": 6051808.0}, {"date": "2023-02-17", "close": 99.51, "volume": 8133018.0}, {"date": "2023-02-21", "close": 97.62, "volume": 6555987.0}, {"date": "2023-02-22", "close": 97.27, "volume": 5072435.0}, {"date": "2023-02-23", "close": 97.94, "volume": 5916140.0}, {"date": "2023-02-24", "close": 97.7, "volume": 5414234.0}, {"date": "2023-02-27", "close": 96.7, "volume": 5644988.0}, {"date": "2023-02-28", "close": 96.5, "volume": 6745415.0}, {"date": "2023-03-01", "close": 96.19, "volume": 5429605.0}, {"date": "2023-03-02", "close": 96.08, "volume": 4632427.0}, {"date": "2023-03-03", "close": 98.33, "volume": 6503978.0}, {"date": "2023-03-06", "close": 98.38, "volume": 5215218.0}, {"date": "2023-03-07", "close": 96.06, "volume": 5461447.0}, {"date": "2023-03-08", "close": 95.9, "volume": 4121280.0}, {"date": "2023-03-09", "close": 92.2, "volume": 9162448.0}, {"date": "2023-03-10", "close": 90.05, "volume": 16206510.0}, {"date": "2023-03-13", "close": 87.99, "volume": 15175430.0}, {"date": "2023-03-14", "close": 89.97, "volume": 11089330.0}, {"date": "2023-03-15", "close": 85.39, "volume": 14813960.0}, {"date": "2023-03-16", "close": 87.01, "volume": 15346040.0}, {"date": "2023-03-17", "close": 84.18, "volume": 19935830.0}, {"date": "2023-03-20", "close": 85.64, "volume": 8649790.0}, {"date": "2023-03-21", "close": 88.76, "volume": 8905571.0}, {"date": "2023-03-22", "close": 87.55, "volume": 7299329.0}, {"date": "2023-03-23", "close": 85.84, "volume": 9373008.0}, {"date": "2023-03-24", "close": 83.95, "volume": 10980470.0}, {"date": "2023-03-27", "close": 84.64, "volume": 6626883.0}, {"date": "2023-03-28", "close": 84.88, "volume": 5210115.0}, {"date": "2023-03-29", "close": 86.24, "volume": 4873532.0}, {"date": "2023-03-30", "close": 86.11, "volume": 4113653.0}, {"date": "2023-03-31", "close": 87.8, "volume": 6142357.0}, {"date": "2023-04-03", "close": 87.16, "volume": 7728626.0}, {"date": "2023-04-04", "close": 84.82, "volume": 6222831.0}, {"date": "2023-04-05", "close": 83.82, "volume": 6045396.0}, {"date": "2023-04-06", "close": 84.19, "volume": 3877838.0}, {"date": "2023-04-10", "close": 84.0, "volume": 6186004.0}, {"date": "2023-04-11", "close": 85.09, "volume": 5582071.0}, {"date": "2023-04-12", "close": 85.47, "volume": 4641952.0}, {"date": "2023-04-13", "close": 85.69, "volume": 5086018.0}, {"date": "2023-04-14", "close": 86.71, "volume": 7865921.0}, {"date": "2023-04-17", "close": 89.29, "volume": 8876929.0}, {"date": "2023-04-18", "close": 89.85, "volume": 10227560.0}, {"date": "2023-04-19", "close": 90.45, "volume": 13886160.0}, {"date": "2023-04-20", "close": 90.43, "volume": 6776077.0}, {"date": "2023-04-21", "close": 91.12, "volume": 6530957.0}, {"date": "2023-04-24", "close": 90.2, "volume": 5004416.0}, {"date": "2023-04-25", "close": 88.06, "volume": 5806698.0}, {"date": "2023-04-26", "close": 88.44, "volume": 6429111.0}, {"date": "2023-04-27", "close": 90.26, "volume": 6375752.0}, {"date": "2023-04-28", "close": 89.97, "volume": 6374592.0}, {"date": "2023-05-01", "close": 87.93, "volume": 7745447.0}, {"date": "2023-05-02", "close": 86.29, "volume": 6319059.0}, {"date": "2023-05-03", "close": 84.75, "volume": 6546482.0}, {"date": "2023-05-04", "close": 82.61, "volume": 10359180.0}, {"date": "2023-05-05", "close": 84.88, "volume": 8287968.0}, {"date": "2023-05-08", "close": 84.43, "volume": 5825326.0}, {"date": "2023-05-09", "close": 84.37, "volume": 4381352.0}, {"date": "2023-05-10", "close": 83.72, "volume": 4884945.0}, {"date": "2023-05-11", "close": 82.63, "volume": 6717818.0}, {"date": "2023-05-12", "close": 82.39, "volume": 5208882.0}, {"date": "2023-05-15", "close": 82.95, "volume": 5032104.0}, {"date": "2023-05-16", "close": 81.86, "volume": 6866966.0}, {"date": "2023-05-17", "close": 83.91, "volume": 8216745.0}, {"date": "2023-05-18", "close": 84.49, "volume": 5367747.0}, {"date": "2023-05-19", "close": 82.24, "volume": 11183550.0}, {"date": "2023-05-22", "close": 82.27, "volume": 5519979.0}, {"date": "2023-05-23", "close": 82.64, "volume": 5521191.0}, {"date": "2023-05-24", "close": 81.22, "volume": 6827807.0}, {"date": "2023-05-25", "close": 83.0, "volume": 6962803.0}, {"date": "2023-05-26", "close": 83.9, "volume": 7411581.0}, {"date": "2023-05-30", "close": 83.42, "volume": 5876752.0}, {"date": "2023-05-31", "close": 81.76, "volume": 9559219.0}, {"date": "2023-06-01", "close": 82.07, "volume": 6857451.0}, {"date": "2023-06-02", "close": 84.35, "volume": 6218489.0}, {"date": "2023-06-05", "close": 83.74, "volume": 6631869.0}, {"date": "2023-06-06", "close": 85.86, "volume": 6903876.0}, {"date": "2023-06-07", "close": 86.5, "volume": 7410772.0}, {"date": "2023-06-08", "close": 86.31, "volume": 6796210.0}, {"date": "2023-06-09", "close": 86.21, "volume": 6284031.0}, {"date": "2023-06-12", "close": 87.44, "volume": 7055035.0}, {"date": "2023-06-13", "close": 88.28, "volume": 6089183.0}, {"date": "2023-06-14", "close": 87.98, "volume": 5772521.0}, {"date": "2023-06-15", "close": 89.05, "volume": 8603207.0}, {"date": "2023-06-16", "close": 88.09, "volume": 13153080.0}, {"date": "2023-06-20", "close": 86.73, "volume": 7384929.0}, {"date": "2023-06-21", "close": 86.34, "volume": 6343133.0}, {"date": "2023-06-22", "close": 84.5, "volume": 6214845.0}, {"date": "2023-06-23", "close": 83.58, "volume": 10026630.0}, {"date": "2023-06-26", "close": 83.59, "volume": 6377449.0}, {"date": "2023-06-27", "close": 84.43, "volume": 6639866.0}, {"date": "2023-06-28", "close": 83.99, "volume": 4781571.0}, {"date": "2023-06-29", "close": 85.24, "volume": 9066524.0}, {"date": "2023-06-30", "close": 85.4, "volume": 6191660.0}, {"date": "2023-07-03", "close": 86.41, "volume": 5839318.0}, {"date": "2023-07-05", "close": 85.92, "volume": 6735040.0}, {"date": "2023-07-06", "close": 83.33, "volume": 8551212.0}, {"date": "2023-07-07", "close": 83.36, "volume": 8217718.0}, {"date": "2023-07-10", "close": 83.4, "volume": 6141199.0}, {"date": "2023-07-11", "close": 84.96, "volume": 11057710.0}, {"date": "2023-07-12", "close": 85.77, "volume": 8602310.0}, {"date": "2023-07-13", "close": 86.21, "volume": 6026483.0}, {"date": "2023-07-14", "close": 85.78, "volume": 7732694.0}, {"date": "2023-07-17", "close": 86.37, "volume": 7911753.0}, {"date": "2023-07-18", "close": 91.94, "volume": 21633930.0}, {"date": "2023-07-19", "close": 93.16, "volume": 12004300.0}, {"date": "2023-07-20", "close": 93.8, "volume": 9541752.0}, {"date": "2023-07-21", "close": 94.01, "volume": 6298629.0}, {"date": "2023-07-24", "close": 94.67, "volume": 7259773.0}, {"date": "2023-07-25", "close": 94.42, "volume": 7760115.0}, {"date": "2023-07-26", "close": 93.54, "volume": 7201113.0}, {"date": "2023-07-27", "close": 92.75, "volume": 8427846.0}, {"date": "2023-07-28", "close": 91.57, "volume": 5799077.0}, {"date": "2023-07-31", "close": 91.56, "volume": 5245689.0}, {"date": "2023-08-01", "close": 90.94, "volume": 4468883.0}, {"date": "2023-08-02", "close": 89.32, "volume": 6412103.0}, {"date": "2023-08-03", "close": 89.14, "volume": 5139385.0}, {"date": "2023-08-04", "close": 88.79, "volume": 6191970.0}, {"date": "2023-08-07", "close": 89.08, "volume": 4663330.0}, {"date": "2023-08-08", "close": 88.47, "volume": 6921211.0}, {"date": "2023-08-09", "close": 87.56, "volume": 5200499.0}, {"date": "2023-08-10", "close": 87.64, "volume": 4250083.0}, {"date": "2023-08-11", "close": 87.7, "volume": 3922388.0}, {"date": "2023-08-14", "close": 87.33, "volume": 3637483.0}, {"date": "2023-08-15", "close": 86.16, "volume": 9308838.0}, {"date": "2023-08-16", "close": 85.99, "volume": 5746330.0}, {"date": "2023-08-17", "close": 85.79, "volume": 7611216.0}, {"date": "2023-08-18", "close": 84.89, "volume": 6649991.0}, {"date": "2023-08-21", "close": 84.25, "volume": 5385313.0}, {"date": "2023-08-22", "close": 82.98, "volume": 6003306.0}, {"date": "2023-08-23", "close": 83.39, "volume": 5878557.0}, {"date": "2023-08-24", "close": 83.44, "volume": 5022983.0}, {"date": "2023-08-25", "close": 83.22, "volume": 5461558.0}, {"date": "2023-08-28", "close": 84.38, "volume": 6439847.0}, {"date": "2023-08-29", "close": 85.55, "volume": 6212322.0}, {"date": "2023-08-30", "close": 85.26, "volume": 5051894.0}, {"date": "2023-08-31", "close": 85.15, "volume": 5581217.0}, {"date": "2023-09-01", "close": 85.75, "volume": 4981833.0}, {"date": "2023-09-05", "close": 84.84, "volume": 4919403.0}, {"date": "2023-09-06", "close": 84.16, "volume": 5383994.0}, {"date": "2023-09-07", "close": 83.84, "volume": 5504154.0}, {"date": "2023-09-08", "close": 84.92, "volume": 6131023.0}, {"date": "2023-09-11", "close": 83.51, "volume": 7780929.0}, {"date": "2023-09-12", "close": 85.55, "volume": 8942608.0}, {"date": "2023-09-13", "close": 87.25, "volume": 10617380.0}, {"date": "2023-09-14", "close": 89.07, "volume": 8109570.0}, {"date": "2023-09-15", "close": 88.41, "volume": 17629510.0}, {"date": "2023-09-18", "close": 88.71, "volume": 5501891.0}, {"date": "2023-09-19", "close": 88.51, "volume": 5769369.0}, {"date": "2023-09-20", "close": 87.14, "volume": 5269810.0}, {"date": "2023-09-21", "close": 84.88, "volume": 6935603.0}, {"date": "2023-09-22", "close": 83.29, "volume": 7421222.0}, {"date": "2023-09-25", "close": 83.03, "volume": 4748891.0}, {"date": "2023-09-26", "close": 82.17, "volume": 5557145.0}, {"date": "2023-09-27", "close": 81.65, "volume": 5708017.0}, {"date": "2023-09-28", "close": 82.19, "volume": 5665377.0}, {"date": "2023-09-29", "close": 81.67, "volume": 6830468.0}, {"date": "2023-10-02", "close": 80.41, "volume": 6722197.0}, {"date": "2023-10-03", "close": 78.02, "volume": 7526845.0}, {"date": "2023-10-04", "close": 79.09, "volume": 6848690.0}, {"date": "2023-10-05", "close": 79.15, "volume": 5589440.0}, {"date": "2023-10-06", "close": 80.33, "volume": 6306443.0}, {"date": "2023-10-09", "close": 79.91, "volume": 5125005.0}, {"date": "2023-10-10", "close": 80.13, "volume": 6245362.0}, {"date": "2023-10-11", "close": 78.9, "volume": 8928687.0}, {"date": "2023-10-12", "close": 77.81, "volume": 11654570.0}, {"date": "2023-10-13", "close": 77.79, "volume": 6445763.0}, {"date": "2023-10-16", "close": 78.73, "volume": 7901524.0}, {"date": "2023-10-17", "close": 80.33, "volume": 12324800.0}, {"date": "2023-10-18", "close": 74.88, "volume": 34732280.0}, {"date": "2023-10-19", "close": 72.92, "volume": 17486090.0}, {"date": "2023-10-20", "close": 73.13, "volume": 11270640.0}, {"date": "2023-10-23", "close": 71.7, "volume": 12847140.0}, {"date": "2023-10-24", "close": 71.56, "volume": 9265496.0}, {"date": "2023-10-25", "close": 71.4, "volume": 8461712.0}, {"date": "2023-10-26", "close": 72.07, "volume": 10903210.0}, {"date": "2023-10-27", "close": 70.4, "volume": 11099140.0}, {"date": "2023-10-30", "close": 70.59, "volume": 9769591.0}, {"date": "2023-10-31", "close": 70.82, "volume": 8949027.0}, {"date": "2023-11-01", "close": 70.95, "volume": 9429031.0}, {"date": "2023-11-02", "close": 73.46, "volume": 11638020.0}, {"date": "2023-11-03", "close": 76.26, "volume": 14951090.0}, {"date": "2023-11-06", "close": 75.92, "volume": 8140533.0}, {"date": "2023-11-07", "close": 75.51, "volume": 7657721.0}, {"date": "2023-11-08", "close": 75.97, "volume": 8075195.0}, {"date": "2023-11-09", "close": 74.19, "volume": 9497201.0}, {"date": "2023-11-10", "close": 75.33, "volume": 8927940.0}, {"date": "2023-11-13", "close": 75.04, "volume": 4868377.0}, {"date": "2023-11-14", "close": 78.31, "volume": 12287690.0}, {"date": "2023-11-15", "close": 79.68, "volume": 9841640.0}, {"date": "2023-11-16", "close": 79.66, "volume": 6757581.0}, {"date": "2023-11-17", "close": 80.28, "volume": 6080775.0}, {"date": "2023-11-20", "close": 79.7, "volume": 7728224.0}, {"date": "2023-11-21", "close": 78.47, "volume": 7394809.0}, {"date": "2023-11-22", "close": 78.49, "volume": 4265977.0}, {"date": "2023-11-24", "close": 78.65, "volume": 2398033.0}, {"date": "2023-11-27", "close": 77.95, "volume": 5237785.0}, {"date": "2023-11-28", "close": 76.88, "volume": 9197885.0}, {"date": "2023-11-29", "close": 78.55, "volume": 7420685.0}, {"date": "2023-11-30", "close": 79.34, "volume": 8480526.0}, {"date": "2023-12-01", "close": 80.89, "volume": 9617106.0}, {"date": "2023-12-04", "close": 81.21, "volume": 6713828.0}, {"date": "2023-12-05", "close": 80.17, "volume": 6103166.0}, {"date": "2023-12-06", "close": 79.41, "volume": 7321767.0}, {"date": "2023-12-07", "close": 80.35, "volume": 5430566.0}, {"date": "2023-12-08", "close": 82.28, "volume": 10343400.0}, {"date": "2023-12-11", "close": 82.82, "volume": 6378077.0}, {"date": "2023-12-12", "close": 83.6, "volume": 7395338.0}, {"date": "2023-12-13", "close": 85.63, "volume": 10144560.0}, {"date": "2023-12-14", "close": 91.04, "volume": 19849530.0}, {"date": "2023-12-15", "close": 91.58, "volume": 16905690.0}, {"date": "2023-12-18", "close": 90.76, "volume": 9145477.0}, {"date": "2023-12-19", "close": 91.92, "volume": 8114867.0}, {"date": "2023-12-20", "close": 91.14, "volume": 10466980.0}, {"date": "2023-12-21", "close": 92.63, "volume": 7748018.0}, {"date": "2023-12-22", "close": 92.41, "volume": 5800929.0}, {"date": "2023-12-26", "close": 92.84, "volume": 2726286.0}, {"date": "2023-12-27", "close": 93.66, "volume": 4073222.0}, {"date": "2023-12-28", "close": 93.64, "volume": 4089529.0}, {"date": "2023-12-29", "close": 93.25, "volume": 4772283.0}, {"date": "2024-01-02", "close": 93.9, "volume": 6132168.0}, {"date": "2024-01-03", "close": 91.91, "volume": 7487897.0}, {"date": "2024-01-04", "close": 92.15, "volume": 8735828.0}, {"date": "2024-01-05", "close": 93.24, "volume": 6027839.0}, {"date": "2024-01-08", "close": 93.51, "volume": 6738378.0}, {"date": "2024-01-09", "close": 92.06, "volume": 7594054.0}, {"date": "2024-01-10", "close": 91.48, "volume": 6929232.0}, {"date": "2024-01-11", "close": 90.51, "volume": 9400748.0}, {"date": "2024-01-12", "close": 89.7, "volume": 8303137.0}, {"date": "2024-01-16", "close": 85.97, "volume": 20369040.0}, {"date": "2024-01-17", "close": 84.41, "volume": 17198500.0}, {"date": "2024-01-18", "close": 83.9, "volume": 15016390.0}, {"date": "2024-01-19", "close": 85.34, "volume": 14787430.0}, {"date": "2024-01-22", "close": 85.73, "volume": 11626530.0}, {"date": "2024-01-23", "close": 86.74, "volume": 8555665.0}, {"date": "2024-01-24", "close": 87.57, "volume": 12480930.0}, {"date": "2024-01-25", "close": 88.02, "volume": 8792414.0}, {"date": "2024-01-26", "close": 87.73, "volume": 6384351.0}, {"date": "2024-01-29", "close": 87.62, "volume": 7440287.0}, {"date": "2024-01-30", "close": 87.62, "volume": 6569320.0}, {"date": "2024-01-31", "close": 87.24, "volume": 8414853.0}, {"date": "2024-02-01", "close": 86.82, "volume": 8365019.0}, {"date": "2024-02-02", "close": 87.27, "volume": 7728782.0}, {"date": "2024-02-05", "close": 85.89, "volume": 7788657.0}, {"date": "2024-02-06", "close": 86.1, "volume": 7335535.0}, {"date": "2024-02-07", "close": 86.0, "volume": 4952226.0}, {"date": "2024-02-08", "close": 85.65, "volume": 6218415.0}, {"date": "2024-02-09", "close": 85.89, "volume": 5664540.0}, {"date": "2024-02-12", "close": 86.87, "volume": 7888017.0}, {"date": "2024-02-13", "close": 83.97, "volume": 11339360.0}, {"date": "2024-02-14", "close": 84.0, "volume": 5973690.0}, {"date": "2024-02-15", "close": 85.67, "volume": 7993508.0}, {"date": "2024-02-16", "close": 86.5, "volume": 9673918.0}, {"date": "2024-02-20", "close": 85.35, "volume": 6626357.0}, {"date": "2024-02-21", "close": 85.46, "volume": 6444877.0}, {"date": "2024-02-22", "close": 85.85, "volume": 6782109.0}, {"date": "2024-02-23", "close": 86.55, "volume": 5810069.0}, {"date": "2024-02-26", "close": 85.67, "volume": 5608055.0}, {"date": "2024-02-27", "close": 85.49, "volume": 8066655.0}, {"date": "2024-02-28", "close": 86.05, "volume": 5617729.0}, {"date": "2024-02-29", "close": 86.04, "volume": 7657147.0}, {"date": "2024-03-01", "close": 86.48, "volume": 5523731.0}, {"date": "2024-03-04", "close": 90.04, "volume": 19875990.0}, {"date": "2024-03-05", "close": 89.13, "volume": 13883600.0}, {"date": "2024-03-06", "close": 85.66, "volume": 25614610.0}, {"date": "2024-03-07", "close": 86.14, "volume": 9145693.0}, {"date": "2024-03-08", "close": 87.04, "volume": 9689299.0}, {"date": "2024-03-11", "close": 86.94, "volume": 4737231.0}, {"date": "2024-03-12", "close": 87.05, "volume": 5110923.0}, {"date": "2024-03-13", "close": 89.35, "volume": 10345770.0}, {"date": "2024-03-14", "close": 89.1, "volume": 9235361.0}, {"date": "2024-03-15", "close": 88.38, "volume": 20363040.0}, {"date": "2024-03-18", "close": 87.96, "volume": 5959969.0}, {"date": "2024-03-19", "close": 88.42, "volume": 8546529.0}, {"date": "2024-03-20", "close": 91.35, "volume": 10811720.0}, {"date": "2024-03-21", "close": 93.4, "volume": 13659940.0}, {"date": "2024-03-22", "close": 91.95, "volume": 5909255.0}, {"date": "2024-03-25", "close": 91.14, "volume": 3670642.0}, {"date": "2024-03-26", "close": 91.28, "volume": 4212047.0}, {"date": "2024-03-27", "close": 93.5, "volume": 6394493.0}, {"date": "2024-03-28", "close": 94.16, "volume": 6707703.0}, {"date": "2024-04-01", "close": 93.53, "volume": 3416048.0}, {"date": "2024-04-02", "close": 92.71, "volume": 5245570.0}, {"date": "2024-04-03", "close": 93.0, "volume": 4821141.0}, {"date": "2024-04-04", "close": 92.28, "volume": 5466099.0}, {"date": "2024-04-05", "close": 92.47, "volume": 4654937.0}, {"date": "2024-04-08", "close": 93.21, "volume": 4601943.0}, {"date": "2024-04-09", "close": 94.08, "volume": 4952411.0}, {"date": "2024-04-10", "close": 91.65, "volume": 5994209.0}, {"date": "2024-04-11", "close": 86.84, "volume": 24631770.0}, {"date": "2024-04-12", "close": 86.19, "volume": 12789790.0}, {"date": "2024-04-15", "close": 86.99, "volume": 9553914.0}, {"date": "2024-04-16", "close": 89.14, "volume": 18291600.0}, {"date": "2024-04-17", "close": 90.08, "volume": 9544640.0}, {"date": "2024-04-18", "close": 90.26, "volume": 6751978.0}, {"date": "2024-04-19", "close": 90.66, "volume": 8143003.0}, {"date": "2024-04-22", "close": 92.09, "volume": 7294357.0}, {"date": "2024-04-23", "close": 93.76, "volume": 6393943.0}, {"date": "2024-04-24", "close": 93.85, "volume": 5100898.0}, {"date": "2024-04-25", "close": 92.56, "volume": 6770646.0}, {"date": "2024-04-26", "close": 92.83, "volume": 4606109.0}, {"date": "2024-04-29", "close": 92.11, "volume": 4420459.0}, {"date": "2024-04-30", "close": 90.84, "volume": 5859963.0}, {"date": "2024-05-01", "close": 91.54, "volume": 4714871.0}, {"date": "2024-05-02", "close": 92.65, "volume": 4449194.0}, {"date": "2024-05-03", "close": 93.64, "volume": 5043459.0}, {"date": "2024-05-06", "close": 94.79, "volume": 5105096.0}, {"date": "2024-05-07", "close": 95.79, "volume": 7417962.0}, {"date": "2024-05-08", "close": 95.64, "volume": 4662709.0}, {"date": "2024-05-09", "close": 98.11, "volume": 6766675.0}, {"date": "2024-05-10", "close": 98.28, "volume": 6118425.0}, {"date": "2024-05-13", "close": 98.56, "volume": 5379209.0}, {"date": "2024-05-14", "close": 99.38, "volume": 6216566.0}, {"date": "2024-05-15", "close": 100.52, "volume": 6938530.0}, {"date": "2024-05-16", "close": 99.58, "volume": 4339280.0}, {"date": "2024-05-17", "close": 100.22, "volume": 4690752.0}, {"date": "2024-05-20", "close": 100.33, "volume": 5690176.0}, {"date": "2024-05-21", "close": 101.53, "volume": 8337061.0}, {"date": "2024-05-22", "close": 100.74, "volume": 5194285.0}, {"date": "2024-05-23", "close": 98.92, "volume": 5594499.0}, {"date": "2024-05-24", "close": 98.97, "volume": 3550530.0}, {"date": "2024-05-28", "close": 98.67, "volume": 5542020.0}, {"date": "2024-05-29", "close": 97.27, "volume": 4679722.0}, {"date": "2024-05-30", "close": 97.23, "volume": 4548842.0}, {"date": "2024-05-31", "close": 97.84, "volume": 7155514.0}, {"date": "2024-06-03", "close": 97.41, "volume": 5671162.0}, {"date": "2024-06-04", "close": 96.58, "volume": 5409640.0}, {"date": "2024-06-05", "close": 96.66, "volume": 4499655.0}, {"date": "2024-06-06", "close": 96.85, "volume": 4741248.0}, {"date": "2024-06-07", "close": 97.14, "volume": 4018360.0}, {"date": "2024-06-10", "close": 96.39, "volume": 4566071.0}, {"date": "2024-06-11", "close": 95.43, "volume": 5329972.0}, {"date": "2024-06-12", "close": 95.65, "volume": 5435711.0}, {"date": "2024-06-13", "close": 95.21, "volume": 3955894.0}, {"date": "2024-06-14", "close": 95.5, "volume": 3406646.0}, {"date": "2024-06-17", "close": 97.04, "volume": 4874345.0}, {"date": "2024-06-18", "close": 97.57, "volume": 4558350.0}, {"date": "2024-06-20", "close": 97.44, "volume": 3956843.0}, {"date": "2024-06-21", "close": 96.16, "volume": 10983280.0}, {"date": "2024-06-24", "close": 97.1, "volume": 8418206.0}, {"date": "2024-06-25", "close": 97.8, "volume": 7468726.0}, {"date": "2024-06-26", "close": 96.89, "volume": 6514227.0}, {"date": "2024-06-27", "close": 95.77, "volume": 5437808.0}, {"date": "2024-06-28", "close": 97.19, "volume": 9058849.0}, {"date": "2024-07-01", "close": 99.16, "volume": 7420618.0}, {"date": "2024-07-02", "close": 99.65, "volume": 5571071.0}, {"date": "2024-07-03", "close": 100.2, "volume": 3111960.0}, {"date": "2024-07-05", "close": 99.59, "volume": 3633345.0}, {"date": "2024-07-08", "close": 100.59, "volume": 3884437.0}, {"date": "2024-07-09", "close": 102.61, "volume": 7114091.0}, {"date": "2024-07-10", "close": 103.46, "volume": 5618976.0}, {"date": "2024-07-11", "close": 104.64, "volume": 7766147.0}, {"date": "2024-07-12", "close": 104.09, "volume": 7060573.0}, {"date": "2024-07-15", "close": 105.26, "volume": 10093880.0}, {"date": "2024-07-16", "close": 106.22, "volume": 16716420.0}, {"date": "2024-07-17", "close": 106.96, "volume": 11411980.0}, {"date": "2024-07-18", "close": 104.81, "volume": 9130735.0}, {"date": "2024-07-19", "close": 102.09, "volume": 12555900.0}, {"date": "2024-07-22", "close": 102.44, "volume": 8931224.0}, {"date": "2024-07-23", "close": 103.5, "volume": 7400632.0}, {"date": "2024-07-24", "close": 101.97, "volume": 7967609.0}, {"date": "2024-07-25", "close": 103.56, "volume": 5582494.0}, {"date": "2024-07-26", "close": 104.19, "volume": 6599639.0}, {"date": "2024-07-29", "close": 102.48, "volume": 5183399.0}, {"date": "2024-07-30", "close": 103.76, "volume": 6225723.0}, {"date": "2024-07-31", "close": 103.21, "volume": 5444595.0}, {"date": "2024-08-01", "close": 101.76, "volume": 5678126.0}, {"date": "2024-08-02", "close": 95.85, "volume": 11120670.0}, {"date": "2024-08-05", "close": 92.07, "volume": 9659510.0}, {"date": "2024-08-06", "close": 92.97, "volume": 6068264.0}, {"date": "2024-08-07", "close": 92.11, "volume": 7215738.0}, {"date": "2024-08-08", "close": 94.63, "volume": 6592349.0}, {"date": "2024-08-09", "close": 94.72, "volume": 3542800.0}, {"date": "2024-08-12", "close": 94.84, "volume": 4196403.0}, {"date": "2024-08-13", "close": 96.71, "volume": 5941612.0}, {"date": "2024-08-14", "close": 99.44, "volume": 10161750.0}, {"date": "2024-08-15", "close": 100.64, "volume": 5885080.0}, {"date": "2024-08-16", "close": 101.44, "volume": 4159725.0}, {"date": "2024-08-19", "close": 101.75, "volume": 4070505.0}, {"date": "2024-08-20", "close": 100.78, "volume": 3396882.0}, {"date": "2024-08-21", "close": 100.69, "volume": 3576018.0}, {"date": "2024-08-22", "close": 100.56, "volume": 2777316.0}, {"date": "2024-08-23", "close": 101.89, "volume": 3814813.0}, {"date": "2024-08-26", "close": 102.33, "volume": 2678963.0}, {"date": "2024-08-27", "close": 102.08, "volume": 2537170.0}, {"date": "2024-08-28", "close": 102.2, "volume": 2836756.0}, {"date": "2024-08-29", "close": 102.6, "volume": 3325667.0}, {"date": "2024-08-30", "close": 103.61, "volume": 4951396.0}, {"date": "2024-09-03", "close": 99.27, "volume": 6634120.0}, {"date": "2024-09-04", "close": 100.15, "volume": 4212707.0}, {"date": "2024-09-05", "close": 99.56, "volume": 4462452.0}, {"date": "2024-09-06", "close": 96.59, "volume": 9246905.0}, {"date": "2024-09-09", "close": 98.18, "volume": 5281476.0}, {"date": "2024-09-10", "close": 96.62, "volume": 7798604.0}, {"date": "2024-09-11", "close": 97.03, "volume": 6764081.0}, {"date": "2024-09-12", "close": 96.64, "volume": 4752899.0}, {"date": "2024-09-13", "close": 98.25, "volume": 5354881.0}, {"date": "2024-09-16", "close": 100.09, "volume": 4467201.0}, {"date": "2024-09-17", "close": 99.84, "volume": 4748588.0}, {"date": "2024-09-18", "close": 99.3, "volume": 5195894.0}, {"date": "2024-09-19", "close": 100.73, "volume": 9091873.0}, {"date": "2024-09-20", "close": 102.47, "volume": 14513380.0}, {"date": "2024-09-23", "close": 102.47, "volume": 3962451.0}, {"date": "2024-09-24", "close": 102.58, "volume": 4749752.0}, {"date": "2024-09-25", "close": 102.34, "volume": 3825147.0}, {"date": "2024-09-26", "close": 104.6, "volume": 5183019.0}, {"date": "2024-09-27", "close": 104.11, "volume": 3113293.0}, {"date": "2024-09-30", "close": 104.24, "volume": 3378660.0}, {"date": "2024-10-01", "close": 104.42, "volume": 5437427.0}, {"date": "2024-10-02", "close": 104.52, "volume": 3293681.0}, {"date": "2024-10-03", "close": 104.57, "volume": 4587217.0}, {"date": "2024-10-04", "close": 107.88, "volume": 5609161.0}, {"date": "2024-10-07", "close": 107.64, "volume": 4439928.0}, {"date": "2024-10-08", "close": 107.49, "volume": 3679612.0}, {"date": "2024-10-09", "close": 109.04, "volume": 4445976.0}, {"date": "2024-10-10", "close": 108.08, "volume": 4065520.0}, {"date": "2024-10-11", "close": 110.46, "volume": 5826183.0}, {"date": "2024-10-14", "close": 112.28, "volume": 7179255.0}, {"date": "2024-10-15", "close": 112.22, "volume": 8925197.0}, {"date": "2024-10-16", "close": 119.51, "volume": 21458550.0}, {"date": "2024-10-17", "close": 119.44, "volume": 9357154.0}, {"date": "2024-10-18", "close": 121.06, "volume": 6852874.0}, {"date": "2024-10-21", "close": 118.28, "volume": 7469088.0}, {"date": "2024-10-22", "close": 118.32, "volume": 4429614.0}, {"date": "2024-10-23", "close": 118.28, "volume": 5661570.0}, {"date": "2024-10-24", "close": 119.17, "volume": 5611946.0}, {"date": "2024-10-25", "close": 116.88, "volume": 7271677.0}, {"date": "2024-10-28", "close": 119.13, "volume": 5994033.0}, {"date": "2024-10-29", "close": 119.3, "volume": 4622285.0}, {"date": "2024-10-30", "close": 117.92, "volume": 5672997.0}, {"date": "2024-10-31", "close": 116.25, "volume": 5374550.0}, {"date": "2024-11-01", "close": 116.85, "volume": 4372177.0}, {"date": "2024-11-04", "close": 116.14, "volume": 4366558.0}, {"date": "2024-11-05", "close": 117.81, "volume": 4798372.0}, {"date": "2024-11-06", "close": 131.49, "volume": 22798670.0}, {"date": "2024-11-07", "close": 128.44, "volume": 7780327.0}, {"date": "2024-11-08", "close": 129.53, "volume": 6979341.0}, {"date": "2024-11-11", "close": 133.52, "volume": 6861327.0}, {"date": "2024-11-12", "close": 132.31, "volume": 5683256.0}, {"date": "2024-11-13", "close": 132.76, "volume": 6134840.0}, {"date": "2024-11-14", "close": 132.43, "volume": 7344210.0}, {"date": "2024-11-15", "close": 134.06, "volume": 7281941.0}, {"date": "2024-11-18", "close": 133.78, "volume": 6434278.0}, {"date": "2024-11-19", "close": 132.24, "volume": 7244809.0}, {"date": "2024-11-20", "close": 131.69, "volume": 5125625.0}, {"date": "2024-11-21", "close": 134.99, "volume": 5547725.0}, {"date": "2024-11-22", "close": 134.69, "volume": 6334100.0}, {"date": "2024-11-25", "close": 133.66, "volume": 8012309.0}, {"date": "2024-11-26", "close": 131.28, "volume": 8817290.0}, {"date": "2024-11-27", "close": 131.21, "volume": 5507859.0}, {"date": "2024-11-29", "close": 131.61, "volume": 4068225.0}, {"date": "2024-12-02", "close": 131.03, "volume": 5512303.0}, {"date": "2024-12-03", "close": 130.44, "volume": 4791691.0}, {"date": "2024-12-04", "close": 129.99, "volume": 6203831.0}, {"date": "2024-12-05", "close": 130.32, "volume": 4992087.0}, {"date": "2024-12-06", "close": 129.96, "volume": 5013286.0}, {"date": "2024-12-09", "close": 128.58, "volume": 7754300.0}, {"date": "2024-12-10", "close": 126.79, "volume": 6551280.0}, {"date": "2024-12-11", "close": 127.59, "volume": 8835372.0}, {"date": "2024-12-12", "close": 127.91, "volume": 3610681.0}, {"date": "2024-12-13", "close": 127.4, "volume": 6091479.0}, {"date": "2024-12-16", "close": 129.03, "volume": 5659958.0}, {"date": "2024-12-17", "close": 127.74, "volume": 7141600.0}, {"date": "2024-12-18", "close": 121.04, "volume": 7858762.0}, {"date": "2024-12-19", "close": 120.5, "volume": 8634571.0}, {"date": "2024-12-20", "close": 123.44, "volume": 14883960.0}, {"date": "2024-12-23", "close": 124.45, "volume": 5074141.0}, {"date": "2024-12-24", "close": 127.06, "volume": 2902782.0}, {"date": "2024-12-26", "close": 128.03, "volume": 3013544.0}, {"date": "2024-12-27", "close": 126.76, "volume": 3088468.0}, {"date": "2024-12-30", "close": 125.75, "volume": 2637914.0}, {"date": "2024-12-31", "close": 125.72, "volume": 2970313.0}, {"date": "2025-01-02", "close": 124.78, "volume": 5018435.0}, {"date": "2025-01-03", "close": 125.94, "volume": 3988482.0}, {"date": "2025-01-06", "close": 128.64, "volume": 6665362.0}, {"date": "2025-01-07", "close": 126.88, "volume": 7268845.0}, {"date": "2025-01-08", "close": 127.86, "volume": 5744779.0}, {"date": "2025-01-10", "close": 123.45, "volume": 6873811.0}, {"date": "2025-01-13", "close": 123.99, "volume": 5432980.0}, {"date": "2025-01-14", "close": 124.62, "volume": 8999863.0}, {"date": "2025-01-15", "close": 130.55, "volume": 11349540.0}, {"date": "2025-01-16", "close": 135.81, "volume": 16235690.0}, {"date": "2025-01-17", "close": 137.87, "volume": 12481480.0}, {"date": "2025-01-21", "close": 137.3, "volume": 11213350.0}, {"date": "2025-01-22", "close": 136.0, "volume": 7177465.0}, {"date": "2025-01-23", "close": 137.8, "volume": 6910993.0}, {"date": "2025-01-24", "close": 137.82, "volume": 6475889.0}, {"date": "2025-01-27", "close": 136.65, "volume": 6460728.0}, {"date": "2025-01-28", "close": 138.54, "volume": 5885130.0}, {"date": "2025-01-29", "close": 138.71, "volume": 5719769.0}, {"date": "2025-01-30", "close": 139.94, "volume": 4545692.0}, {"date": "2025-01-31", "close": 138.43, "volume": 5503432.0}, {"date": "2025-02-03", "close": 137.16, "volume": 5307011.0}, {"date": "2025-02-04", "close": 136.77, "volume": 5997273.0}, {"date": "2025-02-05", "close": 138.93, "volume": 5871169.0}, {"date": "2025-02-06", "close": 141.08, "volume": 4576614.0}, {"date": "2025-02-07", "close": 139.98, "volume": 3529061.0}, {"date": "2025-02-10", "close": 137.31, "volume": 5517701.0}, {"date": "2025-02-11", "close": 137.79, "volume": 5097106.0}, {"date": "2025-02-12", "close": 137.11, "volume": 4688899.0}, {"date": "2025-02-13", "close": 136.84, "volume": 4699959.0}, {"date": "2025-02-14", "close": 138.95, "volume": 5044743.0}, {"date": "2025-02-18", "close": 140.71, "volume": 3797260.0}, {"date": "2025-02-19", "close": 140.69, "volume": 3623164.0}, {"date": "2025-02-20", "close": 134.34, "volume": 8860784.0}, {"date": "2025-02-21", "close": 131.69, "volume": 6704065.0}, {"date": "2025-02-24", "close": 129.97, "volume": 7784731.0}, {"date": "2025-02-25", "close": 129.6, "volume": 7458583.0}, {"date": "2025-02-26", "close": 131.05, "volume": 5493770.0}, {"date": "2025-02-27", "close": 129.24, "volume": 5538736.0}, {"date": "2025-02-28", "close": 133.11, "volume": 7424217.0}, {"date": "2025-03-03", "close": 129.13, "volume": 5969382.0}, {"date": "2025-03-04", "close": 121.72, "volume": 12996530.0}, {"date": "2025-03-05", "close": 123.75, "volume": 7291923.0}, {"date": "2025-03-06", "close": 119.37, "volume": 8611537.0}, {"date": "2025-03-07", "close": 119.29, "volume": 8513464.0}, {"date": "2025-03-10", "close": 111.69, "volume": 16765710.0}, {"date": "2025-03-11", "close": 112.04, "volume": 13490400.0}, {"date": "2025-03-12", "close": 114.0, "volume": 7925487.0}, {"date": "2025-03-13", "close": 111.68, "volume": 7435493.0}, {"date": "2025-03-14", "close": 115.34, "volume": 6879448.0}, {"date": "2025-03-17", "close": 117.96, "volume": 8375083.0}, {"date": "2025-03-18", "close": 118.11, "volume": 7234853.0}, {"date": "2025-03-19", "close": 119.85, "volume": 8430838.0}, {"date": "2025-03-20", "close": 120.47, "volume": 7026044.0}, {"date": "2025-03-21", "close": 120.14, "volume": 10990080.0}, {"date": "2025-03-24", "close": 124.27, "volume": 6184381.0}, {"date": "2025-03-25", "close": 125.2, "volume": 4326253.0}, {"date": "2025-03-26", "close": 122.2, "volume": 5085723.0}, {"date": "2025-03-27", "close": 119.0, "volume": 8239623.0}, {"date": "2025-03-28", "close": 115.33, "volume": 7349437.0}, {"date": "2025-03-31", "close": 116.67, "volume": 7616709.0}, {"date": "2025-04-01", "close": 115.74, "volume": 6651029.0}, {"date": "2025-04-02", "close": 119.27, "volume": 8415251.0}, {"date": "2025-04-03", "close": 107.93, "volume": 15186060.0}, {"date": "2025-04-04", "close": 99.83, "volume": 18876880.0}, {"date": "2025-04-07", "close": 100.92, "volume": 20721380.0}, {"date": "2025-04-08", "close": 100.31, "volume": 10710130.0}, {"date": "2025-04-09", "close": 111.7, "volume": 16919460.0}, {"date": "2025-04-10", "close": 106.58, "volume": 10956730.0}, {"date": "2025-04-11", "close": 108.12, "volume": 10573210.0}, {"date": "2025-04-14", "close": 109.11, "volume": 8224466.0}, {"date": "2025-04-15", "close": 110.44, "volume": 6004249.0}, {"date": "2025-04-16", "close": 107.86, "volume": 6520322.0}, {"date": "2025-04-17", "close": 109.18, "volume": 5233128.0}, {"date": "2025-04-21", "close": 106.3, "volume": 7784537.0}, {"date": "2025-04-22", "close": 110.38, "volume": 6571265.0}, {"date": "2025-04-23", "close": 112.31, "volume": 9243758.0}, {"date": "2025-04-24", "close": 115.6, "volume": 6640749.0}, {"date": "2025-04-25", "close": 116.01, "volume": 5013489.0}, {"date": "2025-04-28", "close": 115.83, "volume": 4171407.0}, {"date": "2025-04-29", "close": 116.21, "volume": 4690193.0}, {"date": "2025-04-30", "close": 115.42, "volume": 6502447.0}, {"date": "2025-05-01", "close": 116.76, "volume": 7743772.0}, {"date": "2025-05-02", "close": 120.22, "volume": 6894525.0}, {"date": "2025-05-05", "close": 119.6, "volume": 6540261.0}, {"date": "2025-05-06", "close": 118.33, "volume": 5739743.0}, {"date": "2025-05-07", "close": 119.1, "volume": 4680598.0}, {"date": "2025-05-08", "close": 121.88, "volume": 6449297.0}, {"date": "2025-05-09", "close": 121.7, "volume": 4240108.0}, {"date": "2025-05-12", "close": 127.06, "volume": 9162496.0}, {"date": "2025-05-13", "close": 129.35, "volume": 6086696.0}, {"date": "2025-05-14", "close": 131.04, "volume": 6273542.0}, {"date": "2025-05-15", "close": 132.51, "volume": 7209516.0}, {"date": "2025-05-16", "close": 132.18, "volume": 6303799.0}, {"date": "2025-05-19", "close": 130.84, "volume": 7703495.0}, {"date": "2025-05-20", "close": 129.13, "volume": 5220222.0}, {"date": "2025-05-21", "close": 125.3, "volume": 6371712.0}, {"date": "2025-05-22", "close": 126.26, "volume": 5689503.0}, {"date": "2025-05-23", "close": 126.07, "volume": 3361448.0}, {"date": "2025-05-27", "close": 129.21, "volume": 5472473.0}, {"date": "2025-05-28", "close": 127.51, "volume": 4050892.0}, {"date": "2025-05-29", "close": 128.16, "volume": 4337562.0}, {"date": "2025-05-30", "close": 128.03, "volume": 6436143.0}, {"date": "2025-06-02", "close": 128.4, "volume": 3608056.0}, {"date": "2025-06-03", "close": 128.68, "volume": 4145999.0}, {"date": "2025-06-04", "close": 128.16, "volume": 3123273.0}, {"date": "2025-06-05", "close": 130.62, "volume": 6194188.0}, {"date": "2025-06-06", "close": 131.82, "volume": 5004465.0}, {"date": "2025-06-09", "close": 131.95, "volume": 4838689.0}, {"date": "2025-06-10", "close": 131.82, "volume": 3816898.0}, {"date": "2025-06-11", "close": 131.81, "volume": 5810214.0}, {"date": "2025-06-12", "close": 131.92, "volume": 4258742.0}, {"date": "2025-06-13", "close": 129.49, "volume": 4367616.0}, {"date": "2025-06-16", "close": 130.9, "volume": 6240543.0}, {"date": "2025-06-17", "close": 130.09, "volume": 4767744.0}, {"date": "2025-06-18", "close": 132.52, "volume": 6170559.0}, {"date": "2025-06-20", "close": 132.71, "volume": 8904389.0}, {"date": "2025-06-23", "close": 134.0, "volume": 5232415.0}, {"date": "2025-06-24", "close": 135.9, "volume": 5599881.0}, {"date": "2025-06-25", "close": 137.72, "volume": 5736436.0}, {"date": "2025-06-26", "close": 139.75, "volume": 6013633.0}, {"date": "2025-06-27", "close": 140.69, "volume": 7249261.0}, {"date": "2025-06-30", "close": 140.86, "volume": 8034434.0}, {"date": "2025-07-01", "close": 141.07, "volume": 6166696.0}, {"date": "2025-07-02", "close": 142.86, "volume": 5494497.0}, {"date": "2025-07-03", "close": 144.14, "volume": 3974691.0}, {"date": "2025-07-07", "close": 143.74, "volume": 5991623.0}, {"date": "2025-07-08", "close": 141.13, "volume": 6620758.0}, {"date": "2025-07-09", "close": 141.55, "volume": 4837192.0}, {"date": "2025-07-10", "close": 143.09, "volume": 5623199.0}, {"date": "2025-07-11", "close": 142.28, "volume": 3647479.0}, {"date": "2025-07-14", "close": 143.97, "volume": 5376069.0}, {"date": "2025-07-15", "close": 141.59, "volume": 7392239.0}, {"date": "2025-07-16", "close": 139.79, "volume": 10610800.0}, {"date": "2025-07-17", "close": 140.9, "volume": 7695950.0}, {"date": "2025-07-18", "close": 140.83, "volume": 5572322.0}, {"date": "2025-07-21", "close": 140.47, "volume": 5853541.0}, {"date": "2025-07-22", "close": 140.04, "volume": 5257248.0}, {"date": "2025-07-23", "close": 142.21, "volume": 6612879.0}, {"date": "2025-07-24", "close": 142.5, "volume": 3817932.0}, {"date": "2025-07-25", "close": 143.01, "volume": 3463310.0}, {"date": "2025-07-28", "close": 142.56, "volume": 3729601.0}, {"date": "2025-07-29", "close": 143.56, "volume": 5158704.0}, {"date": "2025-07-30", "close": 144.94, "volume": 5236849.0}, {"date": "2025-07-31", "close": 142.46, "volume": 5523673.0}, {"date": "2025-08-01", "close": 139.09, "volume": 6678650.0}, {"date": "2025-08-04", "close": 141.36, "volume": 3851567.0}, {"date": "2025-08-05", "close": 140.46, "volume": 5331220.0}, {"date": "2025-08-06", "close": 141.3, "volume": 3765824.0}, {"date": "2025-08-07", "close": 140.92, "volume": 3728729.0}, {"date": "2025-08-08", "close": 143.18, "volume": 3943499.0}, {"date": "2025-08-11", "close": 143.88, "volume": 4024857.0}, {"date": "2025-08-12", "close": 147.29, "volume": 7111781.0}, {"date": "2025-08-13", "close": 147.76, "volume": 5542369.0}, {"date": "2025-08-14", "close": 148.51, "volume": 4188628.0}, {"date": "2025-08-15", "close": 144.63, "volume": 4985971.0}, {"date": "2025-08-18", "close": 144.78, "volume": 3548968.0}, {"date": "2025-08-19", "close": 144.07, "volume": 4257909.0}, {"date": "2025-08-20", "close": 144.12, "volume": 4619562.0}, {"date": "2025-08-21", "close": 144.04, "volume": 3269421.0}, {"date": "2025-08-22", "close": 148.02, "volume": 6759745.0}, {"date": "2025-08-25", "close": 147.65, "volume": 2596476.0}, {"date": "2025-08-26", "close": 148.97, "volume": 4454022.0}, {"date": "2025-08-27", "close": 149.38, "volume": 3329209.0}, {"date": "2025-08-28", "close": 150.18, "volume": 3898468.0}, {"date": "2025-08-29", "close": 150.48, "volume": 3629438.0}, {"date": "2025-09-02", "close": 148.85, "volume": 5330189.0}, {"date": "2025-09-03", "close": 148.53, "volume": 4339040.0}, {"date": "2025-09-04", "close": 150.53, "volume": 3954989.0}, {"date": "2025-09-05", "close": 148.09, "volume": 5697479.0}, {"date": "2025-09-08", "close": 148.79, "volume": 3821100.0}, {"date": "2025-09-09", "close": 152.22, "volume": 6673185.0}, {"date": "2025-09-10", "close": 154.12, "volume": 4945584.0}, {"date": "2025-09-11", "close": 156.48, "volume": 7399670.0}, {"date": "2025-09-12", "close": 156.39, "volume": 4341609.0}, {"date": "2025-09-15", "close": 156.64, "volume": 4829958.0}, {"date": "2025-09-16", "close": 155.81, "volume": 7539549.0}, {"date": "2025-09-17", "close": 157.41, "volume": 4604289.0}, {"date": "2025-09-18", "close": 159.24, "volume": 4323807.0}, {"date": "2025-09-19", "close": 159.91, "volume": 14902000.0}, {"date": "2025-09-22", "close": 160.71, "volume": 4421226.0}, {"date": "2025-09-23", "close": 160.76, "volume": 5336240.0}, {"date": "2025-09-24", "close": 157.88, "volume": 5195184.0}, {"date": "2025-09-25", "close": 158.95, "volume": 5351099.0}, {"date": "2025-09-26", "close": 160.11, "volume": 5326866.0}, {"date": "2025-09-29", "close": 161.16, "volume": 4186140.0}, {"date": "2025-09-30", "close": 158.96, "volume": 5547090.0}, {"date": "2025-10-01", "close": 156.89, "volume": 5467367.0}, {"date": "2025-10-02", "close": 155.3, "volume": 5087767.0}, {"date": "2025-10-03", "close": 157.59, "volume": 5182306.0}, {"date": "2025-10-06", "close": 158.09, "volume": 4696714.0}, {"date": "2025-10-07", "close": 155.97, "volume": 4590058.0}, {"date": "2025-10-08", "close": 155.65, "volume": 4038634.0}, {"date": "2025-10-09", "close": 156.27, "volume": 6092604.0}, {"date": "2025-10-10", "close": 151.86, "volume": 5531731.0}, {"date": "2025-10-13", "close": 155.13, "volume": 4735832.0}, {"date": "2025-10-14", "close": 155.34, "volume": 8023826.0}, {"date": "2025-10-15", "close": 162.65, "volume": 13673660.0}, {"date": "2025-10-16", "close": 160.02, "volume": 10477510.0}, {"date": "2025-10-17", "close": 158.67, "volume": 7965048.0}, {"date": "2025-10-20", "close": 161.97, "volume": 5740986.0}, {"date": "2025-10-21", "close": 159.23, "volume": 4220552.0}, {"date": "2025-10-22", "close": 158.12, "volume": 4360462.0}, {"date": "2025-10-23", "close": 159.31, "volume": 3735632.0}, {"date": "2025-10-24", "close": 163.86, "volume": 5547545.0}, {"date": "2025-10-27", "close": 166.02, "volume": 5056016.0}, {"date": "2025-10-28", "close": 165.21, "volume": 3601038.0}, {"date": "2025-10-29", "close": 164.03, "volume": 4963544.0}, {"date": "2025-10-30", "close": 165.26, "volume": 4960464.0}, {"date": "2025-10-31", "close": 164.0, "volume": 5323660.0}, {"date": "2025-11-03", "close": 163.65, "volume": 4719316.0}, {"date": "2025-11-04", "close": 164.01, "volume": 5739196.0}, {"date": "2025-11-05", "close": 165.18, "volume": 4132990.0}, {"date": "2025-11-06", "close": 163.42, "volume": 4293079.0}, {"date": "2025-11-07", "close": 162.36, "volume": 6323349.0}, {"date": "2025-11-10", "close": 165.05, "volume": 5015510.0}, {"date": "2025-11-11", "close": 166.5, "volume": 3237818.0}, {"date": "2025-11-12", "close": 169.92, "volume": 6892852.0}, {"date": "2025-11-13", "close": 165.61, "volume": 6090916.0}, {"date": "2025-11-14", "close": 163.86, "volume": 6691156.0}, {"date": "2025-11-17", "close": 159.45, "volume": 5727232.0}, {"date": "2025-11-18", "close": 159.83, "volume": 4864929.0}, {"date": "2025-11-19", "close": 162.29, "volume": 6413570.0}, {"date": "2025-11-20", "close": 158.7, "volume": 5258624.0}, {"date": "2025-11-21", "close": 158.17, "volume": 9021314.0}, {"date": "2025-11-24", "close": 162.83, "volume": 10125900.0}, {"date": "2025-11-25", "close": 165.43, "volume": 5561124.0}, {"date": "2025-11-26", "close": 167.94, "volume": 4844240.0}, {"date": "2025-11-28", "close": 169.66, "volume": 2133673.0}, {"date": "2025-12-01", "close": 168.47, "volume": 4393501.0}, {"date": "2025-12-02", "close": 169.09, "volume": 4339084.0}, {"date": "2025-12-03", "close": 173.72, "volume": 6223288.0}, {"date": "2025-12-04", "close": 174.89, "volume": 4813158.0}, {"date": "2025-12-05", "close": 176.51, "volume": 4641919.0}, {"date": "2025-12-08", "close": 176.83, "volume": 7271671.0}, {"date": "2025-12-09", "close": 178.83, "volume": 4191511.0}, {"date": "2025-12-10", "close": 179.71, "volume": 6591580.0}, {"date": "2025-12-11", "close": 180.29, "volume": 7598711.0}, {"date": "2025-12-12", "close": 178.41, "volume": 4961546.0}, {"date": "2025-12-15", "close": 177.79, "volume": 5219025.0}, {"date": "2025-12-16", "close": 176.51, "volume": 6840534.0}, {"date": "2025-12-17", "close": 174.8, "volume": 5796489.0}, {"date": "2025-12-18", "close": 172.96, "volume": 7993551.0}, {"date": "2025-12-19", "close": 176.98, "volume": 10639420.0}, {"date": "2025-12-22", "close": 179.76, "volume": 4574569.0}, {"date": "2025-12-23", "close": 179.5, "volume": 3514849.0}, {"date": "2025-12-24", "close": 181.65, "volume": 2647968.0}, {"date": "2025-12-26", "close": 181.87, "volume": 2564707.0}, {"date": "2025-12-29", "close": 179.94, "volume": 2464319.0}, {"date": "2025-12-30", "close": 179.08, "volume": 2365948.0}, {"date": "2025-12-31", "close": 177.53, "volume": 3098076.0}, {"date": "2026-01-02", "close": 181.9, "volume": 4509869.0}, {"date": "2026-01-05", "close": 186.54, "volume": 6787439.0}, {"date": "2026-01-06", "close": 187.75, "volume": 3795571.0}, {"date": "2026-01-07", "close": 184.79, "volume": 3532357.0}, {"date": "2026-01-08", "close": 184.68, "volume": 3746117.0}, {"date": "2026-01-09", "close": 186.32, "volume": 4630857.0}, {"date": "2026-01-12", "close": 186.57, "volume": 5635447.0}, {"date": "2026-01-13", "close": 182.76, "volume": 6594775.0}, {"date": "2026-01-14", "close": 180.78, "volume": 8434008.0}, {"date": "2026-01-15", "close": 191.23, "volume": 12957090.0}, {"date": "2026-01-16", "close": 189.09, "volume": 8398073.0}, {"date": "2026-01-20", "close": 182.1, "volume": 11302580.0}, {"date": "2026-01-21", "close": 183.32, "volume": 11715800.0}, {"date": "2026-01-22", "close": 183.05, "volume": 8966903.0}, {"date": "2026-01-23", "close": 179.0, "volume": 8532788.0}, {"date": "2026-01-26", "close": 181.88, "volume": 6389837.0}, {"date": "2026-01-27", "close": 182.66, "volume": 5138116.0}, {"date": "2026-01-28", "close": 182.34, "volume": 5538764.0}, {"date": "2026-01-29", "close": 182.4, "volume": 7473369.0}, {"date": "2026-01-30", "close": 182.8, "volume": 7434926.0}, {"date": "2026-02-02", "close": 185.1, "volume": 6827209.0}, {"date": "2026-02-03", "close": 182.91, "volume": 7751645.0}, {"date": "2026-02-04", "close": 180.08, "volume": 7571868.0}, {"date": "2026-02-05", "close": 175.84, "volume": 9571786.0}, {"date": "2026-02-06", "close": 179.96, "volume": 9139724.0}, {"date": "2026-02-09", "close": 182.35, "volume": 6626285.0}, {"date": "2026-02-10", "close": 177.89, "volume": 12854470.0}, {"date": "2026-02-11", "close": 176.68, "volume": 7778070.0}, {"date": "2026-02-12", "close": 168.06, "volume": 14436720.0}, {"date": "2026-02-13", "close": 171.15, "volume": 9162409.0}, {"date": "2026-02-17", "close": 171.54, "volume": 6376873.0}, {"date": "2026-02-18", "close": 176.59, "volume": 6343527.0}, {"date": "2026-02-19", "close": 174.37, "volume": 7259535.0}, {"date": "2026-02-20", "close": 175.41, "volume": 4272739.0}, {"date": "2026-02-23", "close": 166.8, "volume": 7795461.0}, {"date": "2026-02-24", "close": 168.79, "volume": 7413835.0}, {"date": "2026-02-25", "close": 173.73, "volume": 7098545.0}, {"date": "2026-02-26", "close": 177.49, "volume": 6901596.0}, {"date": "2026-02-27", "close": 166.51, "volume": 12400410.0}, {"date": "2026-03-02", "close": 167.0, "volume": 9212626.0}, {"date": "2026-03-03", "close": 165.95, "volume": 7495728.0}, {"date": "2026-03-04", "close": 167.58, "volume": 5307789.0}, {"date": "2026-03-05", "close": 162.55, "volume": 7284322.0}, {"date": "2026-03-06", "close": 160.27, "volume": 8045962.0}, {"date": "2026-03-09", "close": 160.45, "volume": 7480807.0}, {"date": "2026-03-10", "close": 160.75, "volume": 4314603.0}, {"date": "2026-03-11", "close": 160.89, "volume": 5463208.0}, {"date": "2026-03-12", "close": 154.37, "volume": 11195740.0}, {"date": "2026-03-13", "close": 154.87, "volume": 6001912.0}, {"date": "2026-03-16", "close": 155.7, "volume": 5498435.0}, {"date": "2026-03-17", "close": 157.83, "volume": 6528555.0}, {"date": "2026-03-18", "close": 158.93, "volume": 9140916.0}, {"date": "2026-03-19", "close": 158.55, "volume": 6418285.0}, {"date": "2026-03-20", "close": 161.47, "volume": 14621270.0}, {"date": "2026-03-23", "close": 164.32, "volume": 10128390.0}, {"date": "2026-03-24", "close": 165.87, "volume": 6016222.0}, {"date": "2026-03-25", "close": 165.65, "volume": 6444852.0}, {"date": "2026-03-26", "close": 163.23, "volume": 6175716.0}, {"date": "2026-03-27", "close": 158.39, "volume": 6368398.0}, {"date": "2026-03-30", "close": 158.37, "volume": 6261594.0}, {"date": "2026-03-31", "close": 164.57, "volume": 8081688.0}, {"date": "2026-04-01", "close": 166.17, "volume": 7117003.0}, {"date": "2026-04-02", "close": 165.81, "volume": 5107711.0}, {"date": "2026-04-06", "close": 166.55, "volume": 3675126.0}, {"date": "2026-04-07", "close": 168.43, "volume": 6036381.0}, {"date": "2026-04-08", "close": 176.02, "volume": 7662573.0}, {"date": "2026-04-09", "close": 178.16, "volume": 5299306.0}, {"date": "2026-04-10", "close": 177.64, "volume": 4240084.0}, {"date": "2026-04-13", "close": 181.14, "volume": 6282929.0}, {"date": "2026-04-14", "close": 183.34, "volume": 8803639.0}, {"date": "2026-04-15", "close": 191.62, "volume": 9853752.0}, {"date": "2026-04-16", "close": 187.32, "volume": 9138058.0}, {"date": "2026-04-17", "close": 188.82, "volume": 6846103.0}, {"date": "2026-04-20", "close": 190.7, "volume": 4905525.0}, {"date": "2026-04-21", "close": 189.31, "volume": 5154944.0}, {"date": "2026-04-22", "close": 191.05, "volume": 4492143.0}, {"date": "2026-04-23", "close": 188.65, "volume": 3814434.0}, {"date": "2026-04-24", "close": 188.07, "volume": 4530626.0}, {"date": "2026-04-27", "close": 190.18, "volume": 4163602.0}, {"date": "2026-04-28", "close": 190.36, "volume": 4107454.0}, {"date": "2026-04-29", "close": 187.08, "volume": 5107604.0}, {"date": "2026-04-30", "close": 190.59, "volume": 5664866.0}, {"date": "2026-05-01", "close": 190.17, "volume": 4742870.0}, {"date": "2026-05-04", "close": 188.01, "volume": 3832993.0}, {"date": "2026-05-05", "close": 189.25, "volume": 4807883.0}, {"date": "2026-05-06", "close": 193.35, "volume": 6319466.0}, {"date": "2026-05-07", "close": 190.17, "volume": 5761867.0}, {"date": "2026-05-08", "close": 193.09, "volume": 5873843.0}, {"date": "2026-05-11", "close": 191.1, "volume": 5272549.0}, {"date": "2026-05-12", "close": 191.88, "volume": 5333288.0}, {"date": "2026-05-13", "close": 193.83, "volume": 4463681.0}, {"date": "2026-05-14", "close": 194.53, "volume": 4784979.0}, {"date": "2026-05-15", "close": 192.51, "volume": 5937714.0}, {"date": "2026-05-18", "close": 192.69, "volume": 3770372.0}, {"date": "2026-05-19", "close": 189.58, "volume": 6357946.0}, {"date": "2026-05-20", "close": 197.77, "volume": 7201060.0}, {"date": "2026-05-21", "close": 200.51, "volume": 5817425.0}, {"date": "2026-05-22", "close": 201.03, "volume": 3738520.0}, {"date": "2026-05-26", "close": 201.76, "volume": 5569488.0}, {"date": "2026-05-27", "close": 201.61, "volume": 6734344.0}, {"date": "2026-05-28", "close": 203.79, "volume": 6179058.0}, {"date": "2026-05-29", "close": 208.0, "volume": 8256932.0}, {"date": "2026-06-01", "close": 211.01, "volume": 6431496.0}, {"date": "2026-06-02", "close": 214.98, "volume": 7664436.0}, {"date": "2026-06-03", "close": 210.14, "volume": 5957318.0}, {"date": "2026-06-04", "close": 218.27, "volume": 5565328.0}, {"date": "2026-06-05", "close": 211.93, "volume": 6170991.0}, {"date": "2026-06-08", "close": 212.24, "volume": 4732047.0}, {"date": "2026-06-09", "close": 210.25, "volume": 7841209.0}, {"date": "2026-06-10", "close": 206.66, "volume": 5362802.0}, {"date": "2026-06-11", "close": 212.66, "volume": 4631547.0}, {"date": "2026-06-12", "close": 214.04, "volume": 4694348.0}, {"date": "2026-06-15", "close": 217.98, "volume": 5862503.0}, {"date": "2026-06-16", "close": 220.83, "volume": 5091719.0}, {"date": "2026-06-17", "close": 224.96, "volume": 8689713.0}, {"date": "2026-06-18", "close": 223.17, "volume": 11933210.0}, {"date": "2026-06-22", "close": 227.09, "volume": 6870811.0}, {"date": "2026-06-23", "close": 226.03, "volume": 6052807.0}, {"date": "2026-06-24", "close": 219.86, "volume": 6971000.0}, {"date": "2026-06-25", "close": 221.04, "volume": 5258000.0}, {"date": "2026-06-26", "close": 212.03, "volume": 9919131.0}, {"date": "2026-06-29", "close": 211.72, "volume": 5426407.0}, {"date": "2026-06-30", "close": 209.04, "volume": 5599401.0}, {"date": "2026-07-01", "close": 211.86, "volume": 4689986.0}, {"date": "2026-07-02", "close": 213.93, "volume": 3745519.0}, {"date": "2026-07-06", "close": 222.1, "volume": 4567727.0}, {"date": "2026-07-07", "close": 222.04, "volume": 5413304.0}, {"date": "2026-07-08", "close": 218.07, "volume": 4108715.0}, {"date": "2026-07-09", "close": 222.13, "volume": 4073164.0}, {"date": "2026-07-10", "close": 222.28, "volume": 3617794.0}, {"date": "2026-07-13", "close": 221.09, "volume": 4550347.0}, {"date": "2026-07-14", "close": 227.67, "volume": 9306199.0}, {"date": "2026-07-15", "close": 228.55, "volume": 10865570.0}, {"date": "2026-07-16", "close": 218.37, "volume": 8313657.0}, {"date": "2026-07-17", "close": 215.5, "volume": 7852152.0}, {"date": "2026-07-20", "close": 210.94, "volume": 6816465.0}, {"date": "2026-07-21", "close": 216.4, "volume": 6999805.0}, {"date": "2026-07-22", "close": 218.5, "volume": 3683211.0}, {"date": "2026-07-23", "close": 215.18, "volume": 4962077.0}, {"date": "2026-07-24", "close": 214.48, "volume": 4091409.0}, {"date": "2026-07-27", "close": 214.56, "volume": 4958470.0}, {"date": "2026-07-28", "close": 211.58, "volume": 6026101.0}, {"date": "2026-07-29", "close": 203.13, "volume": 6724577.0}, {"date": "2026-07-30", "close": 210.06, "volume": 6838800.0}, {"date": "2026-07-31", "close": 210.42, "volume": 4722986.0}, {"date": "2026-08-03", "close": 211.23, "volume": 4982774.0}, {"date": "2026-08-04", "close": 217.04, "volume": 8932819.0}, {"date": "2026-08-05", "close": 218.27, "volume": 4344128.0}, {"date": "2026-08-06", "close": 213.75, "volume": 3587972.0}, {"date": "2026-08-07", "close": 216.33, "volume": 5226192.0}], "refreshing": true}