{"ticker": "UAL", "overview": {"cik": "100517", "ticker": "UAL", "name": "United Airlines Holdings, Inc.", "industry": "Air Transportation, Scheduled", "country": "United States", "sic": "4512", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000100517-26-000168", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006420", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000100517-26-000166", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000905148-26-003743", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000100517-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000100517-26-000163", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005589", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005506", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000155", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005409", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005400", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005356", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000100517-26-000142", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005306", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0000100517-26-000139", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000100517-26-000135", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000127", "price_sensitive": false}]}, "description": "United Airlines Holdings, Inc. trades as UAL on the NASDAQ and is registered in the United States, classified under Air Transportation, Scheduled (SIC 4512). Privy Trades holds 17 insider filings for the company, from July 2026 to August 2026. Across those, 4 insiders disclosed 5 sales totalling $25.93M. The most recent filing on record is dated 25 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 25930901.205, "net": -25930901.205, "insiders": 4, "first_date": "2026-07-21", "last_date": "2026-08-25"}, "metrics": {"ticker": "UAL", "has_prices": true, "as_of": "2026-08-07", "last": 129.56, "prev_close": 129.12, "change": 0.4399999999999977, "change_pct": 0.0034076827757124977, "session_volume": 2169778.0, "vwap_5": 130.62542392248054, "vwap_20": 121.32928147070201, "vwap_60": 116.63175560264509, "vwap_250": 103.7350858375361, "high_52w": 136.11, "low_52w": 85.21, "avg_volume_20": 4215759.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000100517-26-000168", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Andrew P. Nocella", "who_key": "Nocella Andrew P", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 585000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Top exec sells $585K of UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314824/000010051726000168/0000100517-26-000168-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100297}, {"id": "0000100517-26-000166", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Edward Shapiro", "who_key": "SHAPIRO EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on UAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1168692/000010051726000166/0000100517-26-000166-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}, {"id": "0000100517-26-000156", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Kate Gebo", "who_key": "Gebo Kate", "role": "EVP HR and Labor Relations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 934451.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on UAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000156/0000100517-26-000156-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140617}, {"id": "0000100517-26-000157", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Brett J. Hart", "who_key": "Hart Brett J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3634637.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider sells $3.6M of UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000157/0000100517-26-000157-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140617}, {"id": "0000100517-26-000159", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Andrew P. Nocella", "who_key": "Nocella Andrew P", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 506016.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider sells $506K of UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000159/0000100517-26-000159-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140617}, {"id": "0000100517-26-000158", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Michael D. Leskinen", "who_key": "Leskinen Michael D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 934451.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on UAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000158/0000100517-26-000158-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144937}, {"id": "0000100517-26-000155", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "J. Scott Kirby", "who_key": "KIRBY J SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3320548.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on UAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000155/0000100517-26-000155-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144937}, {"id": "0000100517-26-000160", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Torbjorn J. Enqvist", "who_key": "Enqvist Torbjorn J", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2398200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider sells $2.4M of UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000160/0000100517-26-000160-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "0000100517-26-000142", "src": "INSIDERS", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "J. Scott Kirby", "who_key": "KIRBY J SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 18807047.445, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO offloads $18.8M of UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000142/0000100517-26-000142-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150697}, {"id": "13DG-0001562230-26-000104", "src": "13DG", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Capital International Investors moves to a 2% passive stake in UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000104-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0002100119-26-001177", "src": "13DG", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "United Airlines Holdings, Inc.", "who_key": "United Airlines Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "United Airlines Holdings, Inc. takes a 7.3% passive stake in UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/0002100119-26-001177-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-002568", "src": "13DG", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "United Airlines Holdings, Inc.", "who_key": "United Airlines Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "United Airlines Holdings, Inc. adjusts its stake in UAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/0000102909-26-002568-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "HOUSE-2026-20034144-T74", "src": "CONGRESS", "ticker": "UAL", "cik": "", "company": "United Airlines Holdings, Inc.", "company_raw": "Trust > Bank of America\nUnited Airlines Holdings, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps UAL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382537}, {"id": "HOUSE-2026-20033762-T106", "src": "CONGRESS", "ticker": "UAL", "cik": "", "company": "United Airlines Holdings, Inc.", "company_raw": "Trust > Bank of America\nUnited Airlines Holdings, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in UAL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458857}, {"id": "HOUSE-2023-20022948-T154", "src": "CONGRESS", "ticker": "UAL", "cik": "", "company": "United Airlines Holdings, Inc.", "company_raw": "man 12/9/2011 Trust > Aperio Group LLC\nUnited Airlines Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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: Hon. Daniel Goldman buys UAL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875817}, {"id": "HOUSE-2023-20022948-T155", "src": "CONGRESS", "ticker": "UAL", "cik": "", "company": "United Airlines Holdings, Inc.", "company_raw": "man 12/9/2011 Trust > Aperio Group LLC\nUnited Airlines Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells UAL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875817}, {"id": "HOUSE-2023-20022407-T118", "src": "CONGRESS", "ticker": "UAL", "cik": "", "company": "United Airlines Holdings, Inc.", "company_raw": "an Grandchildren 1986 Trust > TACS R3K\nUnited Airlines Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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: Hon. Daniel Goldman buys UAL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975177}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000104", "src": "13DG", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Capital International Investors moves to a 2% passive stake in UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000104-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0002100119-26-001177", "src": "13DG", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "United Airlines Holdings, Inc.", "who_key": "United Airlines Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "United Airlines Holdings, Inc. takes a 7.3% passive stake in UAL", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/0002100119-26-001177-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-002568", "src": "13DG", "ticker": "UAL", "cik": "100517", "company": "United Airlines Holdings, Inc.", "company_raw": "United Airlines Holdings, Inc.", "who": "United Airlines Holdings, Inc.", "who_key": "United Airlines Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "United Airlines Holdings, Inc. adjusts its stake in UAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100517/0000102909-26-002568-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United Airlines Holdings, Inc. - Common Stock", "new_value": "United Airlines Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000100517", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000100517", "applied": 1, "detected_at": "2026-10-28T09:29:05.732179"}]}, "key_people": [{"who": "J. Scott Kirby", "who_key": "KIRBY J SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 18807047.445, "net": -18807047.445, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18807047.445, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000142/0000100517-26-000142-index.htm"}], "latest": {"action": "SELL", "amount": 18807047.445, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000142/0000100517-26-000142-index.htm"}}, {"who": "Brett J. Hart", "who_key": "Hart Brett J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3634637.76, "net": -3634637.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3634637.76, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000157/0000100517-26-000157-index.htm"}], "latest": {"action": "SELL", "amount": 3634637.76, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000157/0000100517-26-000157-index.htm"}}, {"who": "Torbjorn J. Enqvist", "who_key": "Enqvist Torbjorn J", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2398200.0, "net": -2398200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2398200.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000160/0000100517-26-000160-index.htm"}], "latest": {"action": "SELL", "amount": 2398200.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000160/0000100517-26-000160-index.htm"}}, {"who": "Andrew P. Nocella", "who_key": "Nocella Andrew P", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1091016.0, "net": -1091016.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 585000.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314824/000010051726000168/0000100517-26-000168-index.htm"}, {"action": "SELL", "amount": 506016.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100517/000010051726000159/0000100517-26-000159-index.htm"}], "latest": {"action": "SELL", "amount": 585000.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314824/000010051726000168/0000100517-26-000168-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}], "activity": [{"date": "2026-08-25", "net": -585000.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000100517-26-000168", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006420", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000100517-26-000166", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000905148-26-003743", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000100517-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000100517-26-000163", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005589", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005506", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000100517-26-000155", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005409", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005400", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005356", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000100517-26-000142", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005306", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0000100517-26-000139", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000100517-26-000135", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000100517-26-000127", "price_sensitive": false}], "performance": {"ticker": "UAL", "has_prices": true, "summary": {"n": 3, "avg": 1.2622581103619583, "win_rate": 1.0, "best": 2.0039415719916533, "worst": 0.13659092902886225, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 113.99, "return": 0.13659092902886225}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 43.13, "return": 2.0039415719916533}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 48.96, "return": 1.6462418300653594}]}, "price_series": [{"date": "2016-08-08", "close": 48.49, "volume": 4311096.0}, {"date": "2016-08-09", "close": 47.81, "volume": 3884759.0}, {"date": "2016-08-10", "close": 47.12, "volume": 3075067.0}, {"date": "2016-08-11", "close": 47.27, "volume": 4018950.0}, {"date": "2016-08-12", "close": 47.1, "volume": 2165945.0}, {"date": "2016-08-15", "close": 48.01, "volume": 3025448.0}, {"date": "2016-08-16", "close": 47.99, "volume": 3456106.0}, {"date": "2016-08-17", "close": 48.18, "volume": 3299437.0}, {"date": "2016-08-18", "close": 47.6, "volume": 4915948.0}, {"date": "2016-08-19", "close": 47.09, "volume": 3266845.0}, {"date": "2016-08-22", "close": 46.95, "volume": 2606951.0}, {"date": "2016-08-23", "close": 47.49, "volume": 2270638.0}, {"date": "2016-08-24", "close": 47.6, "volume": 2203199.0}, {"date": "2016-08-25", "close": 47.53, "volume": 2075818.0}, {"date": "2016-08-26", "close": 46.87, "volume": 3349061.0}, {"date": "2016-08-29", "close": 46.95, "volume": 2400887.0}, {"date": "2016-08-30", "close": 50.99, "volume": 12917820.0}, {"date": "2016-08-31", "close": 50.41, "volume": 5210617.0}, {"date": "2016-09-01", "close": 50.89, "volume": 4011808.0}, {"date": "2016-09-02", "close": 51.09, "volume": 3732402.0}, {"date": "2016-09-06", "close": 51.14, "volume": 3831324.0}, {"date": "2016-09-07", "close": 53.68, "volume": 7210359.0}, {"date": "2016-09-08", "close": 54.36, "volume": 5593423.0}, {"date": "2016-09-09", "close": 52.45, "volume": 4994076.0}, {"date": "2016-09-12", "close": 53.25, "volume": 5217032.0}, {"date": "2016-09-13", "close": 51.64, "volume": 4742416.0}, {"date": "2016-09-14", "close": 51.0, "volume": 4554661.0}, {"date": "2016-09-15", "close": 51.71, "volume": 4726469.0}, {"date": "2016-09-16", "close": 51.0, "volume": 10475740.0}, {"date": "2016-09-19", "close": 50.96, "volume": 3673709.0}, {"date": "2016-09-20", "close": 50.31, "volume": 3718383.0}, {"date": "2016-09-21", "close": 50.23, "volume": 4483831.0}, {"date": "2016-09-22", "close": 51.04, "volume": 5482165.0}, {"date": "2016-09-23", "close": 50.95, "volume": 3411603.0}, {"date": "2016-09-26", "close": 49.45, "volume": 4693626.0}, {"date": "2016-09-27", "close": 50.41, "volume": 3750553.0}, {"date": "2016-09-28", "close": 50.66, "volume": 3760935.0}, {"date": "2016-09-29", "close": 51.14, "volume": 5856808.0}, {"date": "2016-09-30", "close": 52.47, "volume": 5366308.0}, {"date": "2016-10-03", "close": 53.25, "volume": 4448073.0}, {"date": "2016-10-04", "close": 53.73, "volume": 5658226.0}, {"date": "2016-10-05", "close": 53.82, "volume": 2565598.0}, {"date": "2016-10-06", "close": 53.98, "volume": 2731317.0}, {"date": "2016-10-07", "close": 52.82, "volume": 2577559.0}, {"date": "2016-10-10", "close": 54.2, "volume": 3989939.0}, {"date": "2016-10-11", "close": 53.52, "volume": 5937679.0}, {"date": "2016-10-12", "close": 52.88, "volume": 5332508.0}, {"date": "2016-10-13", "close": 53.69, "volume": 8065383.0}, {"date": "2016-10-14", "close": 53.2, "volume": 7416223.0}, {"date": "2016-10-17", "close": 53.03, "volume": 6397186.0}, {"date": "2016-10-18", "close": 53.68, "volume": 11297320.0}, {"date": "2016-10-19", "close": 55.44, "volume": 7537162.0}, {"date": "2016-10-20", "close": 56.57, "volume": 9569480.0}, {"date": "2016-10-21", "close": 55.6, "volume": 3935877.0}, {"date": "2016-10-24", "close": 55.04, "volume": 2875397.0}, {"date": "2016-10-25", "close": 54.63, "volume": 3150778.0}, {"date": "2016-10-26", "close": 53.98, "volume": 6115410.0}, {"date": "2016-10-27", "close": 54.42, "volume": 4901008.0}, {"date": "2016-10-28", "close": 55.11, "volume": 5086581.0}, {"date": "2016-10-31", "close": 56.23, "volume": 5329478.0}, {"date": "2016-11-01", "close": 56.0, "volume": 4709875.0}, {"date": "2016-11-02", "close": 56.14, "volume": 3957879.0}, {"date": "2016-11-03", "close": 55.94, "volume": 3697575.0}, {"date": "2016-11-04", "close": 57.23, "volume": 5021160.0}, {"date": "2016-11-07", "close": 58.53, "volume": 4494724.0}, {"date": "2016-11-08", "close": 59.31, "volume": 4078058.0}, {"date": "2016-11-09", "close": 60.13, "volume": 5343580.0}, {"date": "2016-11-10", "close": 59.94, "volume": 5715735.0}, {"date": "2016-11-11", "close": 60.25, "volume": 5149634.0}, {"date": "2016-11-14", "close": 62.94, "volume": 6659847.0}, {"date": "2016-11-15", "close": 66.06, "volume": 10421990.0}, {"date": "2016-11-16", "close": 65.5, "volume": 4938345.0}, {"date": "2016-11-17", "close": 67.86, "volume": 4908832.0}, {"date": "2016-11-18", "close": 68.29, "volume": 4959659.0}, {"date": "2016-11-21", "close": 68.99, "volume": 9001520.0}, {"date": "2016-11-22", "close": 69.5, "volume": 4989793.0}, {"date": "2016-11-23", "close": 69.88, "volume": 3762160.0}, {"date": "2016-11-25", "close": 70.09, "volume": 1410370.0}, {"date": "2016-11-28", "close": 69.25, "volume": 4967812.0}, {"date": "2016-11-29", "close": 69.72, "volume": 2531331.0}, {"date": "2016-11-30", "close": 68.95, "volume": 4126105.0}, {"date": "2016-12-01", "close": 68.47, "volume": 3213032.0}, {"date": "2016-12-02", "close": 69.27, "volume": 2577388.0}, {"date": "2016-12-05", "close": 68.26, "volume": 3396925.0}, {"date": "2016-12-06", "close": 70.97, "volume": 4375108.0}, {"date": "2016-12-07", "close": 72.43, "volume": 4057902.0}, {"date": "2016-12-08", "close": 72.74, "volume": 2874971.0}, {"date": "2016-12-09", "close": 75.17, "volume": 5147601.0}, {"date": "2016-12-12", "close": 73.24, "volume": 3115309.0}, {"date": "2016-12-13", "close": 72.55, "volume": 2759768.0}, {"date": "2016-12-14", "close": 72.94, "volume": 3821074.0}, {"date": "2016-12-15", "close": 74.79, "volume": 4753688.0}, {"date": "2016-12-16", "close": 74.42, "volume": 6566057.0}, {"date": "2016-12-19", "close": 74.48, "volume": 2589335.0}, {"date": "2016-12-20", "close": 76.05, "volume": 2815835.0}, {"date": "2016-12-21", "close": 75.72, "volume": 1542065.0}, {"date": "2016-12-22", "close": 74.19, "volume": 2292791.0}, {"date": "2016-12-23", "close": 74.79, "volume": 1622949.0}, {"date": "2016-12-27", "close": 74.67, "volume": 1092393.0}, {"date": "2016-12-28", "close": 73.53, "volume": 1935526.0}, {"date": "2016-12-29", "close": 73.28, "volume": 1272532.0}, {"date": "2016-12-30", "close": 72.88, "volume": 1720811.0}, {"date": "2017-01-03", "close": 72.71, "volume": 2516353.0}, {"date": "2017-01-04", "close": 73.02, "volume": 2199290.0}, {"date": "2017-01-05", "close": 70.93, "volume": 3578981.0}, {"date": "2017-01-06", "close": 71.37, "volume": 3648092.0}, {"date": "2017-01-09", "close": 71.28, "volume": 1937664.0}, {"date": "2017-01-10", "close": 73.66, "volume": 3501593.0}, {"date": "2017-01-11", "close": 75.04, "volume": 5185872.0}, {"date": "2017-01-12", "close": 74.0, "volume": 4144188.0}, {"date": "2017-01-13", "close": 74.32, "volume": 2149516.0}, {"date": "2017-01-17", "close": 73.74, "volume": 4145832.0}, {"date": "2017-01-18", "close": 74.0, "volume": 4569543.0}, {"date": "2017-01-19", "close": 74.02, "volume": 2767859.0}, {"date": "2017-01-20", "close": 75.24, "volume": 2966093.0}, {"date": "2017-01-23", "close": 72.75, "volume": 4420046.0}, {"date": "2017-01-24", "close": 73.18, "volume": 2664899.0}, {"date": "2017-01-25", "close": 73.59, "volume": 2786755.0}, {"date": "2017-01-26", "close": 75.38, "volume": 5429666.0}, {"date": "2017-01-27", "close": 74.42, "volume": 4381251.0}, {"date": "2017-01-30", "close": 71.72, "volume": 3904142.0}, {"date": "2017-01-31", "close": 70.47, "volume": 5455041.0}, {"date": "2017-02-01", "close": 71.48, "volume": 3414188.0}, {"date": "2017-02-02", "close": 72.14, "volume": 3104854.0}, {"date": "2017-02-03", "close": 73.06, "volume": 2517938.0}, {"date": "2017-02-06", "close": 73.5, "volume": 3931782.0}, {"date": "2017-02-07", "close": 71.29, "volume": 4971640.0}, {"date": "2017-02-08", "close": 71.7, "volume": 2970552.0}, {"date": "2017-02-09", "close": 72.98, "volume": 3759380.0}, {"date": "2017-02-10", "close": 72.6, "volume": 1941283.0}, {"date": "2017-02-13", "close": 73.84, "volume": 3282945.0}, {"date": "2017-02-14", "close": 73.74, "volume": 2536326.0}, {"date": "2017-02-15", "close": 75.75, "volume": 4997428.0}, {"date": "2017-02-16", "close": 75.67, "volume": 2199193.0}, {"date": "2017-02-17", "close": 75.96, "volume": 1890264.0}, {"date": "2017-02-21", "close": 75.41, "volume": 2663483.0}, {"date": "2017-02-22", "close": 75.43, "volume": 1703613.0}, {"date": "2017-02-23", "close": 74.56, "volume": 4966969.0}, {"date": "2017-02-24", "close": 75.08, "volume": 2056301.0}, {"date": "2017-02-27", "close": 75.28, "volume": 1898087.0}, {"date": "2017-02-28", "close": 74.09, "volume": 2999713.0}, {"date": "2017-03-01", "close": 75.39, "volume": 3726288.0}, {"date": "2017-03-02", "close": 73.28, "volume": 2850070.0}, {"date": "2017-03-03", "close": 75.59, "volume": 4250355.0}, {"date": "2017-03-06", "close": 73.14, "volume": 5897479.0}, {"date": "2017-03-07", "close": 72.64, "volume": 3760822.0}, {"date": "2017-03-08", "close": 73.44, "volume": 3508372.0}, {"date": "2017-03-09", "close": 72.54, "volume": 3732121.0}, {"date": "2017-03-10", "close": 72.34, "volume": 4551242.0}, {"date": "2017-03-13", "close": 69.85, "volume": 6741200.0}, {"date": "2017-03-14", "close": 66.55, "volume": 8257323.0}, {"date": "2017-03-15", "close": 68.17, "volume": 11319280.0}, {"date": "2017-03-16", "close": 67.56, "volume": 8793385.0}, {"date": "2017-03-17", "close": 66.79, "volume": 5827305.0}, {"date": "2017-03-20", "close": 67.49, "volume": 4326005.0}, {"date": "2017-03-21", "close": 65.28, "volume": 4923076.0}, {"date": "2017-03-22", "close": 66.95, "volume": 4921439.0}, {"date": "2017-03-23", "close": 67.5, "volume": 4442627.0}, {"date": "2017-03-24", "close": 67.93, "volume": 2626797.0}, {"date": "2017-03-27", "close": 68.37, "volume": 2943107.0}, {"date": "2017-03-28", "close": 70.74, "volume": 4972851.0}, {"date": "2017-03-29", "close": 69.85, "volume": 3409875.0}, {"date": "2017-03-30", "close": 70.78, "volume": 2462637.0}, {"date": "2017-03-31", "close": 70.64, "volume": 2406804.0}, {"date": "2017-04-03", "close": 71.35, "volume": 2941584.0}, {"date": "2017-04-04", "close": 69.76, "volume": 2658210.0}, {"date": "2017-04-05", "close": 70.06, "volume": 2640152.0}, {"date": "2017-04-06", "close": 70.22, "volume": 1874233.0}, {"date": "2017-04-07", "close": 70.88, "volume": 2471072.0}, {"date": "2017-04-10", "close": 71.52, "volume": 3456418.0}, {"date": "2017-04-11", "close": 70.71, "volume": 17684270.0}, {"date": "2017-04-12", "close": 69.93, "volume": 7619318.0}, {"date": "2017-04-13", "close": 69.07, "volume": 5161495.0}, {"date": "2017-04-17", "close": 70.77, "volume": 4743379.0}, {"date": "2017-04-18", "close": 67.75, "volume": 10990820.0}, {"date": "2017-04-19", "close": 69.29, "volume": 6761456.0}, {"date": "2017-04-20", "close": 69.8, "volume": 4095416.0}, {"date": "2017-04-21", "close": 69.56, "volume": 3274069.0}, {"date": "2017-04-24", "close": 71.0, "volume": 4637338.0}, {"date": "2017-04-25", "close": 70.97, "volume": 3514748.0}, {"date": "2017-04-26", "close": 71.33, "volume": 4739577.0}, {"date": "2017-04-27", "close": 70.7, "volume": 5509592.0}, {"date": "2017-04-28", "close": 70.21, "volume": 2908986.0}, {"date": "2017-05-01", "close": 70.27, "volume": 3317031.0}, {"date": "2017-05-02", "close": 73.94, "volume": 5415246.0}, {"date": "2017-05-03", "close": 74.21, "volume": 2690215.0}, {"date": "2017-05-04", "close": 74.91, "volume": 2885635.0}, {"date": "2017-05-05", "close": 75.3, "volume": 2160288.0}, {"date": "2017-05-08", "close": 74.98, "volume": 3082015.0}, {"date": "2017-05-09", "close": 78.55, "volume": 5840471.0}, {"date": "2017-05-10", "close": 78.55, "volume": 3308165.0}, {"date": "2017-05-11", "close": 77.36, "volume": 2780920.0}, {"date": "2017-05-12", "close": 76.41, "volume": 2051318.0}, {"date": "2017-05-15", "close": 77.79, "volume": 3457984.0}, {"date": "2017-05-16", "close": 79.06, "volume": 3314683.0}, {"date": "2017-05-17", "close": 76.18, "volume": 5667955.0}, {"date": "2017-05-18", "close": 75.98, "volume": 3559591.0}, {"date": "2017-05-19", "close": 77.98, "volume": 4143366.0}, {"date": "2017-05-22", "close": 78.92, "volume": 2462688.0}, {"date": "2017-05-23", "close": 79.03, "volume": 1821890.0}, {"date": "2017-05-24", "close": 78.94, "volume": 1944172.0}, {"date": "2017-05-25", "close": 81.41, "volume": 2625976.0}, {"date": "2017-05-26", "close": 81.25, "volume": 2537325.0}, {"date": "2017-05-30", "close": 79.25, "volume": 3422269.0}, {"date": "2017-05-31", "close": 79.67, "volume": 2523294.0}, {"date": "2017-06-01", "close": 80.98, "volume": 2457559.0}, {"date": "2017-06-02", "close": 82.03, "volume": 3202325.0}, {"date": "2017-06-05", "close": 81.67, "volume": 1840542.0}, {"date": "2017-06-06", "close": 81.24, "volume": 2170981.0}, {"date": "2017-06-07", "close": 81.66, "volume": 6262961.0}, {"date": "2017-06-08", "close": 80.52, "volume": 4001136.0}, {"date": "2017-06-09", "close": 78.83, "volume": 5285746.0}, {"date": "2017-06-12", "close": 77.73, "volume": 5140742.0}, {"date": "2017-06-13", "close": 77.48, "volume": 4073324.0}, {"date": "2017-06-14", "close": 77.56, "volume": 2479617.0}, {"date": "2017-06-15", "close": 77.34, "volume": 2777130.0}, {"date": "2017-06-16", "close": 76.78, "volume": 3164675.0}, {"date": "2017-06-19", "close": 78.63, "volume": 3336507.0}, {"date": "2017-06-20", "close": 77.28, "volume": 2388683.0}, {"date": "2017-06-21", "close": 77.59, "volume": 2132347.0}, {"date": "2017-06-22", "close": 77.45, "volume": 2953552.0}, {"date": "2017-06-23", "close": 76.79, "volume": 4585815.0}, {"date": "2017-06-26", "close": 77.03, "volume": 2454952.0}, {"date": "2017-06-27", "close": 76.0, "volume": 2768074.0}, {"date": "2017-06-28", "close": 76.7, "volume": 2628750.0}, {"date": "2017-06-29", "close": 75.44, "volume": 3524737.0}, {"date": "2017-06-30", "close": 75.25, "volume": 3448160.0}, {"date": "2017-07-03", "close": 75.08, "volume": 2390824.0}, {"date": "2017-07-05", "close": 76.54, "volume": 4519464.0}, {"date": "2017-07-06", "close": 77.71, "volume": 4305315.0}, {"date": "2017-07-07", "close": 78.94, "volume": 4172984.0}, {"date": "2017-07-10", "close": 78.26, "volume": 3996771.0}, {"date": "2017-07-11", "close": 76.92, "volume": 3515190.0}, {"date": "2017-07-12", "close": 80.53, "volume": 5048582.0}, {"date": "2017-07-13", "close": 80.17, "volume": 3477646.0}, {"date": "2017-07-14", "close": 79.85, "volume": 2127370.0}, {"date": "2017-07-17", "close": 79.78, "volume": 2353723.0}, {"date": "2017-07-18", "close": 78.9, "volume": 4095830.0}, {"date": "2017-07-19", "close": 74.24, "volume": 15383120.0}, {"date": "2017-07-20", "close": 72.08, "volume": 8023983.0}, {"date": "2017-07-21", "close": 71.57, "volume": 5979799.0}, {"date": "2017-07-24", "close": 70.43, "volume": 4220998.0}, {"date": "2017-07-25", "close": 69.48, "volume": 4695433.0}, {"date": "2017-07-26", "close": 70.24, "volume": 4435117.0}, {"date": "2017-07-27", "close": 68.09, "volume": 7923662.0}, {"date": "2017-07-28", "close": 67.88, "volume": 4952480.0}, {"date": "2017-07-31", "close": 67.68, "volume": 2511818.0}, {"date": "2017-08-01", "close": 67.86, "volume": 2748103.0}, {"date": "2017-08-02", "close": 67.44, "volume": 3191473.0}, {"date": "2017-08-03", "close": 68.19, "volume": 3750589.0}, {"date": "2017-08-04", "close": 68.91, "volume": 3274498.0}, {"date": "2017-08-07", "close": 68.39, "volume": 3093526.0}, {"date": "2017-08-08", "close": 67.79, "volume": 2640677.0}, {"date": "2017-08-09", "close": 67.06, "volume": 3523123.0}, {"date": "2017-08-10", "close": 65.24, "volume": 4965197.0}, {"date": "2017-08-11", "close": 65.87, "volume": 3512587.0}, {"date": "2017-08-14", "close": 66.71, "volume": 3365947.0}, {"date": "2017-08-15", "close": 66.96, "volume": 2162524.0}, {"date": "2017-08-16", "close": 66.92, "volume": 1972325.0}, {"date": "2017-08-17", "close": 64.7, "volume": 3898437.0}, {"date": "2017-08-18", "close": 64.75, "volume": 3194790.0}, {"date": "2017-08-21", "close": 64.85, "volume": 2892487.0}, {"date": "2017-08-22", "close": 64.7, "volume": 3703193.0}, {"date": "2017-08-23", "close": 62.83, "volume": 4917874.0}, {"date": "2017-08-24", "close": 61.48, "volume": 4636884.0}, {"date": "2017-08-25", "close": 63.36, "volume": 4619503.0}, {"date": "2017-08-28", "close": 63.15, "volume": 4134185.0}, {"date": "2017-08-29", "close": 62.89, "volume": 5212243.0}, {"date": "2017-08-30", "close": 62.02, "volume": 4675909.0}, {"date": "2017-08-31", "close": 61.96, "volume": 3908848.0}, {"date": "2017-09-01", "close": 62.43, "volume": 3868434.0}, {"date": "2017-09-05", "close": 61.1, "volume": 5568355.0}, {"date": "2017-09-06", "close": 60.33, "volume": 10882600.0}, {"date": "2017-09-07", "close": 58.58, "volume": 6973915.0}, {"date": "2017-09-08", "close": 58.38, "volume": 4084781.0}, {"date": "2017-09-11", "close": 60.46, "volume": 6731675.0}, {"date": "2017-09-12", "close": 61.24, "volume": 5368293.0}, {"date": "2017-09-13", "close": 61.66, "volume": 4822374.0}, {"date": "2017-09-14", "close": 61.25, "volume": 4066779.0}, {"date": "2017-09-15", "close": 59.8, "volume": 10075790.0}, {"date": "2017-09-18", "close": 58.11, "volume": 6512934.0}, {"date": "2017-09-19", "close": 57.54, "volume": 5327759.0}, {"date": "2017-09-20", "close": 58.06, "volume": 4622216.0}, {"date": "2017-09-21", "close": 58.53, "volume": 4221632.0}, {"date": "2017-09-22", "close": 58.8, "volume": 4278367.0}, {"date": "2017-09-25", "close": 59.44, "volume": 4721259.0}, {"date": "2017-09-26", "close": 59.68, "volume": 3977174.0}, {"date": "2017-09-27", "close": 60.92, "volume": 4891122.0}, {"date": "2017-09-28", "close": 61.16, "volume": 4062252.0}, {"date": "2017-09-29", "close": 60.88, "volume": 3992490.0}, {"date": "2017-10-02", "close": 60.43, "volume": 4459419.0}, {"date": "2017-10-03", "close": 64.14, "volume": 6810743.0}, {"date": "2017-10-04", "close": 64.47, "volume": 5468552.0}, {"date": "2017-10-05", "close": 64.32, "volume": 4059781.0}, {"date": "2017-10-06", "close": 65.25, "volume": 3974648.0}, {"date": "2017-10-09", "close": 64.7, "volume": 2728731.0}, {"date": "2017-10-10", "close": 67.72, "volume": 10282200.0}, {"date": "2017-10-11", "close": 67.4, "volume": 6487288.0}, {"date": "2017-10-12", "close": 66.64, "volume": 3443212.0}, {"date": "2017-10-13", "close": 67.57, "volume": 4082068.0}, {"date": "2017-10-16", "close": 66.95, "volume": 3894359.0}, {"date": "2017-10-17", "close": 67.51, "volume": 4592454.0}, {"date": "2017-10-18", "close": 67.99, "volume": 5303398.0}, {"date": "2017-10-19", "close": 59.78, "volume": 29595030.0}, {"date": "2017-10-20", "close": 59.9, "volume": 10394860.0}, {"date": "2017-10-23", "close": 59.1, "volume": 6855471.0}, {"date": "2017-10-24", "close": 59.91, "volume": 8746029.0}, {"date": "2017-10-25", "close": 59.92, "volume": 6557370.0}, {"date": "2017-10-26", "close": 59.95, "volume": 9815581.0}, {"date": "2017-10-27", "close": 60.25, "volume": 4893668.0}, {"date": "2017-10-30", "close": 59.04, "volume": 5203727.0}, {"date": "2017-10-31", "close": 58.48, "volume": 5161244.0}, {"date": "2017-11-01", "close": 58.64, "volume": 4798398.0}, {"date": "2017-11-02", "close": 58.27, "volume": 3871547.0}, {"date": "2017-11-03", "close": 59.65, "volume": 4889759.0}, {"date": "2017-11-06", "close": 59.92, "volume": 3948931.0}, {"date": "2017-11-07", "close": 58.71, "volume": 3680286.0}, {"date": "2017-11-08", "close": 58.92, "volume": 2650950.0}, {"date": "2017-11-09", "close": 58.39, "volume": 3557446.0}, {"date": "2017-11-10", "close": 58.52, "volume": 3179981.0}, {"date": "2017-11-13", "close": 57.81, "volume": 4478689.0}, {"date": "2017-11-14", "close": 57.2, "volume": 5187320.0}, {"date": "2017-11-15", "close": 57.49, "volume": 4938959.0}, {"date": "2017-11-16", "close": 58.68, "volume": 3076317.0}, {"date": "2017-11-17", "close": 58.2, "volume": 4260035.0}, {"date": "2017-11-20", "close": 58.76, "volume": 3053497.0}, {"date": "2017-11-21", "close": 59.71, "volume": 2863138.0}, {"date": "2017-11-22", "close": 59.69, "volume": 1800635.0}, {"date": "2017-11-24", "close": 59.43, "volume": 1196697.0}, {"date": "2017-11-27", "close": 59.09, "volume": 2896330.0}, {"date": "2017-11-28", "close": 60.19, "volume": 4149145.0}, {"date": "2017-11-29", "close": 62.09, "volume": 6092800.0}, {"date": "2017-11-30", "close": 63.32, "volume": 4968919.0}, {"date": "2017-12-01", "close": 62.57, "volume": 4349232.0}, {"date": "2017-12-04", "close": 62.59, "volume": 5053955.0}, {"date": "2017-12-05", "close": 62.2, "volume": 2620493.0}, {"date": "2017-12-06", "close": 62.19, "volume": 3054552.0}, {"date": "2017-12-07", "close": 63.53, "volume": 3758493.0}, {"date": "2017-12-08", "close": 63.55, "volume": 4792671.0}, {"date": "2017-12-11", "close": 64.24, "volume": 4033915.0}, {"date": "2017-12-12", "close": 63.36, "volume": 2816275.0}, {"date": "2017-12-13", "close": 63.03, "volume": 3715195.0}, {"date": "2017-12-14", "close": 63.13, "volume": 5827839.0}, {"date": "2017-12-15", "close": 63.76, "volume": 6744173.0}, {"date": "2017-12-18", "close": 64.56, "volume": 3709994.0}, {"date": "2017-12-19", "close": 64.43, "volume": 3338839.0}, {"date": "2017-12-20", "close": 65.9, "volume": 4566525.0}, {"date": "2017-12-21", "close": 67.28, "volume": 4554256.0}, {"date": "2017-12-22", "close": 67.25, "volume": 2154561.0}, {"date": "2017-12-26", "close": 67.35, "volume": 2347186.0}, {"date": "2017-12-27", "close": 67.12, "volume": 2939912.0}, {"date": "2017-12-28", "close": 67.54, "volume": 2454579.0}, {"date": "2017-12-29", "close": 67.4, "volume": 3079454.0}, {"date": "2018-01-02", "close": 68.94, "volume": 3390567.0}, {"date": "2018-01-03", "close": 68.49, "volume": 4590853.0}, {"date": "2018-01-04", "close": 69.26, "volume": 3922566.0}, {"date": "2018-01-05", "close": 69.36, "volume": 2675564.0}, {"date": "2018-01-08", "close": 68.51, "volume": 4277577.0}, {"date": "2018-01-09", "close": 68.48, "volume": 3052781.0}, {"date": "2018-01-10", "close": 73.08, "volume": 9375832.0}, {"date": "2018-01-11", "close": 76.45, "volume": 6909403.0}, {"date": "2018-01-12", "close": 78.4, "volume": 4447757.0}, {"date": "2018-01-16", "close": 77.49, "volume": 3886827.0}, {"date": "2018-01-17", "close": 76.58, "volume": 2950688.0}, {"date": "2018-01-18", "close": 76.3, "volume": 3435964.0}, {"date": "2018-01-19", "close": 76.5, "volume": 3964510.0}, {"date": "2018-01-22", "close": 76.87, "volume": 3009484.0}, {"date": "2018-01-23", "close": 77.97, "volume": 4888522.0}, {"date": "2018-01-24", "close": 69.05, "volume": 27085670.0}, {"date": "2018-01-25", "close": 66.08, "volume": 16953560.0}, {"date": "2018-01-26", "close": 66.56, "volume": 6497797.0}, {"date": "2018-01-29", "close": 65.78, "volume": 5413363.0}, {"date": "2018-01-30", "close": 67.01, "volume": 7788714.0}, {"date": "2018-01-31", "close": 67.82, "volume": 6229822.0}, {"date": "2018-02-01", "close": 67.15, "volume": 5601506.0}, {"date": "2018-02-02", "close": 65.68, "volume": 4189228.0}, {"date": "2018-02-05", "close": 63.4, "volume": 5404118.0}, {"date": "2018-02-06", "close": 63.95, "volume": 4662821.0}, {"date": "2018-02-07", "close": 65.36, "volume": 5687002.0}, {"date": "2018-02-08", "close": 63.37, "volume": 4607135.0}, {"date": "2018-02-09", "close": 62.98, "volume": 6069301.0}, {"date": "2018-02-12", "close": 64.14, "volume": 3278382.0}, {"date": "2018-02-13", "close": 65.7, "volume": 3110770.0}, {"date": "2018-02-14", "close": 65.68, "volume": 2747324.0}, {"date": "2018-02-15", "close": 66.74, "volume": 3711086.0}, {"date": "2018-02-16", "close": 66.52, "volume": 2920988.0}, {"date": "2018-02-20", "close": 66.59, "volume": 3388106.0}, {"date": "2018-02-21", "close": 67.0, "volume": 3323495.0}, {"date": "2018-02-22", "close": 66.7, "volume": 2304028.0}, {"date": "2018-02-23", "close": 67.57, "volume": 2645473.0}, {"date": "2018-02-26", "close": 69.26, "volume": 4620516.0}, {"date": "2018-02-27", "close": 67.86, "volume": 3436543.0}, {"date": "2018-02-28", "close": 67.79, "volume": 3036848.0}, {"date": "2018-03-01", "close": 67.54, "volume": 4107949.0}, {"date": "2018-03-02", "close": 67.51, "volume": 3132656.0}, {"date": "2018-03-05", "close": 67.21, "volume": 3027531.0}, {"date": "2018-03-06", "close": 67.52, "volume": 2469088.0}, {"date": "2018-03-07", "close": 67.81, "volume": 2725764.0}, {"date": "2018-03-08", "close": 69.87, "volume": 7164103.0}, {"date": "2018-03-09", "close": 71.55, "volume": 5646032.0}, {"date": "2018-03-12", "close": 72.0, "volume": 3733785.0}, {"date": "2018-03-13", "close": 72.6, "volume": 4816883.0}, {"date": "2018-03-14", "close": 70.74, "volume": 4133106.0}, {"date": "2018-03-15", "close": 70.14, "volume": 3380514.0}, {"date": "2018-03-16", "close": 70.88, "volume": 4610007.0}, {"date": "2018-03-19", "close": 70.13, "volume": 2230579.0}, {"date": "2018-03-20", "close": 70.48, "volume": 2009358.0}, {"date": "2018-03-21", "close": 69.94, "volume": 2618436.0}, {"date": "2018-03-22", "close": 68.45, "volume": 3404087.0}, {"date": "2018-03-23", "close": 67.39, "volume": 2844128.0}, {"date": "2018-03-26", "close": 68.48, "volume": 2693332.0}, {"date": "2018-03-27", "close": 68.18, "volume": 3299575.0}, {"date": "2018-03-28", "close": 67.91, "volume": 3062006.0}, {"date": "2018-03-29", "close": 69.47, "volume": 2973947.0}, {"date": "2018-04-02", "close": 66.77, "volume": 3972560.0}, {"date": "2018-04-03", "close": 69.19, "volume": 4385304.0}, {"date": "2018-04-04", "close": 69.99, "volume": 2857235.0}, {"date": "2018-04-05", "close": 70.69, "volume": 3003106.0}, {"date": "2018-04-06", "close": 68.63, "volume": 3699153.0}, {"date": "2018-04-09", "close": 68.52, "volume": 5259420.0}, {"date": "2018-04-10", "close": 67.59, "volume": 5354400.0}, {"date": "2018-04-11", "close": 64.87, "volume": 5366282.0}, {"date": "2018-04-12", "close": 66.1, "volume": 4784698.0}, {"date": "2018-04-13", "close": 66.54, "volume": 2665739.0}, {"date": "2018-04-16", "close": 67.31, "volume": 2823678.0}, {"date": "2018-04-17", "close": 67.34, "volume": 4736213.0}, {"date": "2018-04-18", "close": 70.58, "volume": 10264990.0}, {"date": "2018-04-19", "close": 70.23, "volume": 6379495.0}, {"date": "2018-04-20", "close": 71.75, "volume": 6262175.0}, {"date": "2018-04-23", "close": 70.33, "volume": 3612340.0}, {"date": "2018-04-24", "close": 68.95, "volume": 3815310.0}, {"date": "2018-04-25", "close": 68.51, "volume": 3674529.0}, {"date": "2018-04-26", "close": 66.62, "volume": 5466643.0}, {"date": "2018-04-27", "close": 67.86, "volume": 2661522.0}, {"date": "2018-04-30", "close": 67.54, "volume": 2463092.0}, {"date": "2018-05-01", "close": 68.38, "volume": 2122186.0}, {"date": "2018-05-02", "close": 67.92, "volume": 2956091.0}, {"date": "2018-05-03", "close": 67.52, "volume": 2211444.0}, {"date": "2018-05-04", "close": 68.32, "volume": 2171218.0}, {"date": "2018-05-07", "close": 67.52, "volume": 2090657.0}, {"date": "2018-05-08", "close": 67.72, "volume": 2689270.0}, {"date": "2018-05-09", "close": 65.8, "volume": 4414365.0}, {"date": "2018-05-10", "close": 66.02, "volume": 2688723.0}, {"date": "2018-05-11", "close": 66.92, "volume": 2880218.0}, {"date": "2018-05-14", "close": 66.64, "volume": 2770358.0}, {"date": "2018-05-15", "close": 68.03, "volume": 3262018.0}, {"date": "2018-05-16", "close": 69.74, "volume": 3384978.0}, {"date": "2018-05-17", "close": 69.49, "volume": 2721188.0}, {"date": "2018-05-18", "close": 68.42, "volume": 3733308.0}, {"date": "2018-05-21", "close": 70.07, "volume": 3524886.0}, {"date": "2018-05-22", "close": 69.99, "volume": 3230146.0}, {"date": "2018-05-23", "close": 69.54, "volume": 1946050.0}, {"date": "2018-05-24", "close": 70.47, "volume": 2013432.0}, {"date": "2018-05-25", "close": 71.68, "volume": 3972453.0}, {"date": "2018-05-29", "close": 69.52, "volume": 2536005.0}, {"date": "2018-05-30", "close": 69.8, "volume": 2945716.0}, {"date": "2018-05-31", "close": 69.59, "volume": 2269393.0}, {"date": "2018-06-01", "close": 69.25, "volume": 2317261.0}, {"date": "2018-06-04", "close": 69.98, "volume": 2450035.0}, {"date": "2018-06-05", "close": 69.32, "volume": 2401803.0}, {"date": "2018-06-06", "close": 70.36, "volume": 2698534.0}, {"date": "2018-06-07", "close": 69.54, "volume": 2875204.0}, {"date": "2018-06-08", "close": 69.99, "volume": 2707681.0}, {"date": "2018-06-11", "close": 72.15, "volume": 4218229.0}, {"date": "2018-06-12", "close": 72.39, "volume": 2476040.0}, {"date": "2018-06-13", "close": 72.5, "volume": 2364372.0}, {"date": "2018-06-14", "close": 73.02, "volume": 2675390.0}, {"date": "2018-06-15", "close": 73.89, "volume": 5137794.0}, {"date": "2018-06-18", "close": 74.49, "volume": 4306090.0}, {"date": "2018-06-19", "close": 73.0, "volume": 3473340.0}, {"date": "2018-06-20", "close": 74.07, "volume": 2021264.0}, {"date": "2018-06-21", "close": 74.42, "volume": 2000860.0}, {"date": "2018-06-22", "close": 72.94, "volume": 3980190.0}, {"date": "2018-06-25", "close": 71.33, "volume": 3297147.0}, {"date": "2018-06-26", "close": 71.02, "volume": 2365384.0}, {"date": "2018-06-27", "close": 69.57, "volume": 2633944.0}, {"date": "2018-06-28", "close": 69.44, "volume": 2236635.0}, {"date": "2018-06-29", "close": 69.73, "volume": 2167675.0}, {"date": "2018-07-02", "close": 70.92, "volume": 1932631.0}, {"date": "2018-07-03", "close": 70.16, "volume": 1630239.0}, {"date": "2018-07-05", "close": 70.92, "volume": 3823757.0}, {"date": "2018-07-06", "close": 70.96, "volume": 2089965.0}, {"date": "2018-07-09", "close": 71.79, "volume": 2240786.0}, {"date": "2018-07-10", "close": 71.3, "volume": 2636532.0}, {"date": "2018-07-11", "close": 68.88, "volume": 6207340.0}, {"date": "2018-07-12", "close": 71.04, "volume": 4533183.0}, {"date": "2018-07-13", "close": 72.1, "volume": 2817053.0}, {"date": "2018-07-16", "close": 72.26, "volume": 3852010.0}, {"date": "2018-07-17", "close": 72.62, "volume": 5655472.0}, {"date": "2018-07-18", "close": 79.0, "volume": 15558460.0}, {"date": "2018-07-19", "close": 80.59, "volume": 10187790.0}, {"date": "2018-07-20", "close": 80.91, "volume": 4548791.0}, {"date": "2018-07-23", "close": 81.59, "volume": 3267109.0}, {"date": "2018-07-24", "close": 80.04, "volume": 3846654.0}, {"date": "2018-07-25", "close": 80.56, "volume": 3857797.0}, {"date": "2018-07-26", "close": 81.24, "volume": 3915070.0}, {"date": "2018-07-27", "close": 80.01, "volume": 3509241.0}, {"date": "2018-07-30", "close": 80.07, "volume": 3434788.0}, {"date": "2018-07-31", "close": 80.4, "volume": 2353381.0}, {"date": "2018-08-01", "close": 80.02, "volume": 4605088.0}, {"date": "2018-08-02", "close": 80.85, "volume": 2464611.0}, {"date": "2018-08-03", "close": 81.34, "volume": 2009055.0}, {"date": "2018-08-06", "close": 81.83, "volume": 2075466.0}, {"date": "2018-08-07", "close": 82.32, "volume": 1816890.0}, {"date": "2018-08-08", "close": 82.79, "volume": 1498611.0}, {"date": "2018-08-09", "close": 82.75, "volume": 1540153.0}, {"date": "2018-08-10", "close": 81.72, "volume": 2354054.0}, {"date": "2018-08-13", "close": 81.21, "volume": 1832604.0}, {"date": "2018-08-14", "close": 81.44, "volume": 1795218.0}, {"date": "2018-08-15", "close": 81.87, "volume": 2542277.0}, {"date": "2018-08-16", "close": 81.9, "volume": 2041906.0}, {"date": "2018-08-17", "close": 82.01, "volume": 1671887.0}, {"date": "2018-08-20", "close": 85.22, "volume": 5629945.0}, {"date": "2018-08-21", "close": 85.66, "volume": 3152930.0}, {"date": "2018-08-22", "close": 84.53, "volume": 1296566.0}, {"date": "2018-08-23", "close": 84.74, "volume": 1365417.0}, {"date": "2018-08-24", "close": 85.14, "volume": 2389180.0}, {"date": "2018-08-27", "close": 85.94, "volume": 1895155.0}, {"date": "2018-08-28", "close": 86.82, "volume": 2784980.0}, {"date": "2018-08-29", "close": 87.11, "volume": 1905810.0}, {"date": "2018-08-30", "close": 86.92, "volume": 1854417.0}, {"date": "2018-08-31", "close": 87.42, "volume": 3079479.0}, {"date": "2018-09-04", "close": 88.3, "volume": 3083305.0}, {"date": "2018-09-05", "close": 88.19, "volume": 4088049.0}, {"date": "2018-09-06", "close": 87.13, "volume": 5628999.0}, {"date": "2018-09-07", "close": 87.68, "volume": 2438410.0}, {"date": "2018-09-10", "close": 88.09, "volume": 3204868.0}, {"date": "2018-09-11", "close": 89.12, "volume": 3513429.0}, {"date": "2018-09-12", "close": 87.8, "volume": 2463152.0}, {"date": "2018-09-13", "close": 89.58, "volume": 3570356.0}, {"date": "2018-09-14", "close": 90.33, "volume": 2432420.0}, {"date": "2018-09-17", "close": 90.16, "volume": 1646261.0}, {"date": "2018-09-18", "close": 90.11, "volume": 1933472.0}, {"date": "2018-09-19", "close": 89.35, "volume": 2545614.0}, {"date": "2018-09-20", "close": 89.12, "volume": 2409841.0}, {"date": "2018-09-21", "close": 89.94, "volume": 4690350.0}, {"date": "2018-09-24", "close": 87.84, "volume": 3534877.0}, {"date": "2018-09-25", "close": 87.92, "volume": 2056435.0}, {"date": "2018-09-26", "close": 88.97, "volume": 2030681.0}, {"date": "2018-09-27", "close": 88.34, "volume": 2156242.0}, {"date": "2018-09-28", "close": 89.06, "volume": 2091566.0}, {"date": "2018-10-01", "close": 87.61, "volume": 2459934.0}, {"date": "2018-10-02", "close": 86.71, "volume": 3206692.0}, {"date": "2018-10-03", "close": 87.39, "volume": 1945359.0}, {"date": "2018-10-04", "close": 86.04, "volume": 2751824.0}, {"date": "2018-10-05", "close": 84.14, "volume": 4242778.0}, {"date": "2018-10-08", "close": 83.68, "volume": 2897333.0}, {"date": "2018-10-09", "close": 81.43, "volume": 4130265.0}, {"date": "2018-10-10", "close": 78.93, "volume": 5573768.0}, {"date": "2018-10-11", "close": 80.12, "volume": 5567062.0}, {"date": "2018-10-12", "close": 80.18, "volume": 2798823.0}, {"date": "2018-10-15", "close": 81.34, "volume": 3508328.0}, {"date": "2018-10-16", "close": 83.52, "volume": 4897205.0}, {"date": "2018-10-17", "close": 88.49, "volume": 10326140.0}, {"date": "2018-10-18", "close": 87.09, "volume": 4979782.0}, {"date": "2018-10-19", "close": 87.43, "volume": 4581744.0}, {"date": "2018-10-22", "close": 88.61, "volume": 3819921.0}, {"date": "2018-10-23", "close": 86.33, "volume": 5703922.0}, {"date": "2018-10-24", "close": 82.19, "volume": 5220831.0}, {"date": "2018-10-25", "close": 85.6, "volume": 4328610.0}, {"date": "2018-10-26", "close": 84.63, "volume": 3364347.0}, {"date": "2018-10-29", "close": 84.99, "volume": 3829825.0}, {"date": "2018-10-30", "close": 85.85, "volume": 4358411.0}, {"date": "2018-10-31", "close": 85.51, "volume": 3796462.0}, {"date": "2018-11-01", "close": 88.04, "volume": 3385767.0}, {"date": "2018-11-02", "close": 88.68, "volume": 3304765.0}, {"date": "2018-11-05", "close": 89.47, "volume": 2710100.0}, {"date": "2018-11-06", "close": 89.64, "volume": 2176629.0}, {"date": "2018-11-07", "close": 92.16, "volume": 3791948.0}, {"date": "2018-11-08", "close": 92.56, "volume": 2460310.0}, {"date": "2018-11-09", "close": 92.35, "volume": 4254067.0}, {"date": "2018-11-12", "close": 91.2, "volume": 2903199.0}, {"date": "2018-11-13", "close": 92.6, "volume": 3696571.0}, {"date": "2018-11-14", "close": 91.79, "volume": 2316111.0}, {"date": "2018-11-15", "close": 91.98, "volume": 3691475.0}, {"date": "2018-11-16", "close": 92.26, "volume": 2833250.0}, {"date": "2018-11-19", "close": 92.09, "volume": 2677804.0}, {"date": "2018-11-20", "close": 91.77, "volume": 3232245.0}, {"date": "2018-11-21", "close": 92.86, "volume": 3771561.0}, {"date": "2018-11-23", "close": 94.84, "volume": 2688683.0}, {"date": "2018-11-26", "close": 91.75, "volume": 4145865.0}, {"date": "2018-11-27", "close": 93.38, "volume": 4035884.0}, {"date": "2018-11-28", "close": 94.48, "volume": 3383822.0}, {"date": "2018-11-29", "close": 95.07, "volume": 3460790.0}, {"date": "2018-11-30", "close": 96.7, "volume": 4033563.0}, {"date": "2018-12-03", "close": 96.46, "volume": 2666465.0}, {"date": "2018-12-04", "close": 91.94, "volume": 5543464.0}, {"date": "2018-12-06", "close": 93.03, "volume": 3751070.0}, {"date": "2018-12-07", "close": 88.23, "volume": 4979434.0}, {"date": "2018-12-10", "close": 88.55, "volume": 3089003.0}, {"date": "2018-12-11", "close": 88.14, "volume": 4131953.0}, {"date": "2018-12-12", "close": 89.63, "volume": 2550315.0}, {"date": "2018-12-13", "close": 87.48, "volume": 3636677.0}, {"date": "2018-12-14", "close": 87.74, "volume": 2671779.0}, {"date": "2018-12-17", "close": 86.21, "volume": 3976783.0}, {"date": "2018-12-18", "close": 87.8, "volume": 3238678.0}, {"date": "2018-12-19", "close": 86.37, "volume": 2507233.0}, {"date": "2018-12-20", "close": 84.41, "volume": 3825433.0}, {"date": "2018-12-21", "close": 81.47, "volume": 10678190.0}, {"date": "2018-12-24", "close": 79.12, "volume": 3338602.0}, {"date": "2018-12-26", "close": 83.8, "volume": 5238488.0}, {"date": "2018-12-27", "close": 83.04, "volume": 4116886.0}, {"date": "2018-12-28", "close": 83.17, "volume": 2254042.0}, {"date": "2018-12-31", "close": 83.73, "volume": 2663686.0}, {"date": "2019-01-02", "close": 84.18, "volume": 2973381.0}, {"date": "2019-01-03", "close": 80.0, "volume": 6426190.0}, {"date": "2019-01-04", "close": 82.68, "volume": 3757991.0}, {"date": "2019-01-07", "close": 83.23, "volume": 2612335.0}, {"date": "2019-01-08", "close": 82.38, "volume": 3841929.0}, {"date": "2019-01-09", "close": 83.76, "volume": 5297455.0}, {"date": "2019-01-10", "close": 81.37, "volume": 7368072.0}, {"date": "2019-01-11", "close": 80.07, "volume": 4213067.0}, {"date": "2019-01-14", "close": 79.91, "volume": 3941363.0}, {"date": "2019-01-15", "close": 81.2, "volume": 5803550.0}, {"date": "2019-01-16", "close": 86.36, "volume": 10825940.0}, {"date": "2019-01-17", "close": 86.74, "volume": 3569252.0}, {"date": "2019-01-18", "close": 85.59, "volume": 3789877.0}, {"date": "2019-01-22", "close": 83.34, "volume": 3320684.0}, {"date": "2019-01-23", "close": 82.88, "volume": 3916282.0}, {"date": "2019-01-24", "close": 84.03, "volume": 4704666.0}, {"date": "2019-01-25", "close": 84.14, "volume": 4745121.0}, {"date": "2019-01-28", "close": 84.6, "volume": 2754381.0}, {"date": "2019-01-29", "close": 85.67, "volume": 2265104.0}, {"date": "2019-01-30", "close": 87.47, "volume": 2348558.0}, {"date": "2019-01-31", "close": 87.27, "volume": 3418981.0}, {"date": "2019-02-01", "close": 87.49, "volume": 1797238.0}, {"date": "2019-02-04", "close": 88.62, "volume": 2376692.0}, {"date": "2019-02-05", "close": 89.46, "volume": 2793537.0}, {"date": "2019-02-06", "close": 89.75, "volume": 2144490.0}, {"date": "2019-02-07", "close": 87.86, "volume": 3116784.0}, {"date": "2019-02-08", "close": 88.17, "volume": 2151792.0}, {"date": "2019-02-11", "close": 89.15, "volume": 2347118.0}, {"date": "2019-02-12", "close": 87.97, "volume": 2791361.0}, {"date": "2019-02-13", "close": 88.58, "volume": 3676041.0}, {"date": "2019-02-14", "close": 88.15, "volume": 1482559.0}, {"date": "2019-02-15", "close": 88.31, "volume": 2229697.0}, {"date": "2019-02-19", "close": 89.24, "volume": 2224227.0}, {"date": "2019-02-20", "close": 88.5, "volume": 2656784.0}, {"date": "2019-02-21", "close": 88.84, "volume": 1957929.0}, {"date": "2019-02-22", "close": 89.43, "volume": 1907562.0}, {"date": "2019-02-25", "close": 89.58, "volume": 1573382.0}, {"date": "2019-02-26", "close": 89.53, "volume": 3845223.0}, {"date": "2019-02-27", "close": 87.6, "volume": 2459476.0}, {"date": "2019-02-28", "close": 87.81, "volume": 1966375.0}, {"date": "2019-03-01", "close": 86.92, "volume": 3699441.0}, {"date": "2019-03-04", "close": 84.31, "volume": 4073497.0}, {"date": "2019-03-05", "close": 85.05, "volume": 2779494.0}, {"date": "2019-03-06", "close": 84.33, "volume": 2534778.0}, {"date": "2019-03-07", "close": 82.61, "volume": 4554755.0}, {"date": "2019-03-08", "close": 82.4, "volume": 2316209.0}, {"date": "2019-03-11", "close": 82.38, "volume": 5038113.0}, {"date": "2019-03-12", "close": 79.85, "volume": 5992881.0}, {"date": "2019-03-13", "close": 81.21, "volume": 3445372.0}, {"date": "2019-03-14", "close": 81.49, "volume": 1815213.0}, {"date": "2019-03-15", "close": 81.69, "volume": 4860337.0}, {"date": "2019-03-18", "close": 80.73, "volume": 2780180.0}, {"date": "2019-03-19", "close": 81.34, "volume": 2331806.0}, {"date": "2019-03-20", "close": 79.83, "volume": 4509342.0}, {"date": "2019-03-21", "close": 81.0, "volume": 2330211.0}, {"date": "2019-03-22", "close": 79.63, "volume": 3145611.0}, {"date": "2019-03-25", "close": 78.12, "volume": 4721849.0}, {"date": "2019-03-26", "close": 77.49, "volume": 3061180.0}, {"date": "2019-03-27", "close": 78.53, "volume": 2368232.0}, {"date": "2019-03-28", "close": 78.6, "volume": 1563094.0}, {"date": "2019-03-29", "close": 79.78, "volume": 2449397.0}, {"date": "2019-04-01", "close": 80.87, "volume": 2524897.0}, {"date": "2019-04-02", "close": 82.77, "volume": 3781034.0}, {"date": "2019-04-03", "close": 84.2, "volume": 4046961.0}, {"date": "2019-04-04", "close": 84.64, "volume": 1748396.0}, {"date": "2019-04-05", "close": 84.91, "volume": 3018089.0}, {"date": "2019-04-08", "close": 84.58, "volume": 1853037.0}, {"date": "2019-04-09", "close": 84.25, "volume": 2016477.0}, {"date": "2019-04-10", "close": 84.52, "volume": 3539454.0}, {"date": "2019-04-11", "close": 85.75, "volume": 2570204.0}, {"date": "2019-04-12", "close": 85.49, "volume": 4507329.0}, {"date": "2019-04-15", "close": 84.52, "volume": 2246409.0}, {"date": "2019-04-16", "close": 85.17, "volume": 3723242.0}, {"date": "2019-04-17", "close": 89.24, "volume": 6419516.0}, {"date": "2019-04-18", "close": 88.28, "volume": 3391016.0}, {"date": "2019-04-22", "close": 87.56, "volume": 2060637.0}, {"date": "2019-04-23", "close": 87.97, "volume": 2220782.0}, {"date": "2019-04-24", "close": 88.03, "volume": 2041270.0}, {"date": "2019-04-25", "close": 86.86, "volume": 2151834.0}, {"date": "2019-04-26", "close": 87.94, "volume": 1544867.0}, {"date": "2019-04-29", "close": 89.61, "volume": 2561856.0}, {"date": "2019-04-30", "close": 88.86, "volume": 2688182.0}, {"date": "2019-05-01", "close": 87.94, "volume": 2239578.0}, {"date": "2019-05-02", "close": 88.31, "volume": 1868571.0}, {"date": "2019-05-03", "close": 88.5, "volume": 1164969.0}, {"date": "2019-05-06", "close": 87.79, "volume": 1620399.0}, {"date": "2019-05-07", "close": 85.68, "volume": 2400047.0}, {"date": "2019-05-08", "close": 84.64, "volume": 1900461.0}, {"date": "2019-05-09", "close": 84.12, "volume": 2329400.0}, {"date": "2019-05-10", "close": 84.79, "volume": 2841876.0}, {"date": "2019-05-13", "close": 82.07, "volume": 3908145.0}, {"date": "2019-05-14", "close": 83.45, "volume": 1928510.0}, {"date": "2019-05-15", "close": 82.35, "volume": 2371011.0}, {"date": "2019-05-16", "close": 82.58, "volume": 1803357.0}, {"date": "2019-05-17", "close": 81.5, "volume": 2857897.0}, {"date": "2019-05-20", "close": 81.74, "volume": 2355552.0}, {"date": "2019-05-21", "close": 82.97, "volume": 2162609.0}, {"date": "2019-05-22", "close": 81.88, "volume": 1505934.0}, {"date": "2019-05-23", "close": 80.91, "volume": 2231069.0}, {"date": "2019-05-24", "close": 80.79, "volume": 2266313.0}, {"date": "2019-05-28", "close": 79.81, "volume": 2242085.0}, {"date": "2019-05-29", "close": 79.25, "volume": 3133154.0}, {"date": "2019-05-30", "close": 79.47, "volume": 1528867.0}, {"date": "2019-05-31", "close": 77.65, "volume": 3554131.0}, {"date": "2019-06-03", "close": 77.72, "volume": 2065458.0}, {"date": "2019-06-04", "close": 80.52, "volume": 3026503.0}, {"date": "2019-06-05", "close": 81.85, "volume": 2002536.0}, {"date": "2019-06-06", "close": 82.96, "volume": 2390326.0}, {"date": "2019-06-07", "close": 83.27, "volume": 1475833.0}, {"date": "2019-06-10", "close": 82.67, "volume": 1697764.0}, {"date": "2019-06-11", "close": 82.77, "volume": 1894357.0}, {"date": "2019-06-12", "close": 83.79, "volume": 1999992.0}, {"date": "2019-06-13", "close": 87.11, "volume": 3864970.0}, {"date": "2019-06-14", "close": 87.12, "volume": 1652511.0}, {"date": "2019-06-17", "close": 86.77, "volume": 1820598.0}, {"date": "2019-06-18", "close": 87.4, "volume": 1694109.0}, {"date": "2019-06-19", "close": 88.66, "volume": 2091617.0}, {"date": "2019-06-20", "close": 87.14, "volume": 3261860.0}, {"date": "2019-06-21", "close": 86.72, "volume": 2461939.0}, {"date": "2019-06-24", "close": 86.55, "volume": 1507828.0}, {"date": "2019-06-25", "close": 85.06, "volume": 2481284.0}, {"date": "2019-06-26", "close": 85.33, "volume": 2034693.0}, {"date": "2019-06-27", "close": 86.43, "volume": 1394847.0}, {"date": "2019-06-28", "close": 87.55, "volume": 3025379.0}, {"date": "2019-07-01", "close": 88.45, "volume": 4017249.0}, {"date": "2019-07-02", "close": 88.87, "volume": 2237183.0}, {"date": "2019-07-03", "close": 90.67, "volume": 1647124.0}, {"date": "2019-07-05", "close": 90.59, "volume": 3227673.0}, {"date": "2019-07-08", "close": 90.67, "volume": 2514955.0}, {"date": "2019-07-09", "close": 89.46, "volume": 3912846.0}, {"date": "2019-07-10", "close": 89.51, "volume": 2395319.0}, {"date": "2019-07-11", "close": 89.48, "volume": 2262280.0}, {"date": "2019-07-12", "close": 91.23, "volume": 2895023.0}, {"date": "2019-07-15", "close": 91.32, "volume": 2388252.0}, {"date": "2019-07-16", "close": 93.92, "volume": 4706092.0}, {"date": "2019-07-17", "close": 94.78, "volume": 6019468.0}, {"date": "2019-07-18", "close": 95.28, "volume": 3300545.0}, {"date": "2019-07-19", "close": 93.83, "volume": 3361100.0}, {"date": "2019-07-22", "close": 93.83, "volume": 2305149.0}, {"date": "2019-07-23", "close": 94.93, "volume": 2105228.0}, {"date": "2019-07-24", "close": 95.11, "volume": 2344366.0}, {"date": "2019-07-25", "close": 93.93, "volume": 3196204.0}, {"date": "2019-07-26", "close": 93.36, "volume": 1684835.0}, {"date": "2019-07-29", "close": 93.44, "volume": 1957136.0}, {"date": "2019-07-30", "close": 93.93, "volume": 1717369.0}, {"date": "2019-07-31", "close": 91.91, "volume": 2125262.0}, {"date": "2019-08-01", "close": 90.49, "volume": 2518736.0}, {"date": "2019-08-02", "close": 89.43, "volume": 2281848.0}, {"date": "2019-08-05", "close": 85.59, "volume": 3721837.0}, {"date": "2019-08-06", "close": 85.46, "volume": 2369853.0}, {"date": "2019-08-07", "close": 86.48, "volume": 2380052.0}, {"date": "2019-08-08", "close": 87.63, "volume": 1419870.0}, {"date": "2019-08-09", "close": 86.98, "volume": 2078719.0}, {"date": "2019-08-12", "close": 84.71, "volume": 2185046.0}, {"date": "2019-08-13", "close": 84.56, "volume": 2669290.0}, {"date": "2019-08-14", "close": 81.95, "volume": 3250818.0}, {"date": "2019-08-15", "close": 81.62, "volume": 3236384.0}, {"date": "2019-08-16", "close": 82.94, "volume": 2294252.0}, {"date": "2019-08-19", "close": 83.89, "volume": 2268781.0}, {"date": "2019-08-20", "close": 84.03, "volume": 1495009.0}, {"date": "2019-08-21", "close": 85.29, "volume": 1672641.0}, {"date": "2019-08-22", "close": 85.56, "volume": 1310135.0}, {"date": "2019-08-23", "close": 82.53, "volume": 3674673.0}, {"date": "2019-08-26", "close": 83.58, "volume": 1851387.0}, {"date": "2019-08-27", "close": 81.94, "volume": 2213751.0}, {"date": "2019-08-28", "close": 82.45, "volume": 2299537.0}, {"date": "2019-08-29", "close": 84.69, "volume": 4085102.0}, {"date": "2019-08-30", "close": 84.31, "volume": 1929469.0}, {"date": "2019-09-03", "close": 83.15, "volume": 2350081.0}, {"date": "2019-09-04", "close": 83.91, "volume": 2739635.0}, {"date": "2019-09-05", "close": 85.84, "volume": 2968888.0}, {"date": "2019-09-06", "close": 86.3, "volume": 2345125.0}, {"date": "2019-09-09", "close": 87.33, "volume": 2123125.0}, {"date": "2019-09-10", "close": 87.56, "volume": 1711943.0}, {"date": "2019-09-11", "close": 88.38, "volume": 2431520.0}, {"date": "2019-09-12", "close": 89.38, "volume": 2724658.0}, {"date": "2019-09-13", "close": 91.35, "volume": 3000707.0}, {"date": "2019-09-16", "close": 88.76, "volume": 3438150.0}, {"date": "2019-09-17", "close": 89.98, "volume": 3635129.0}, {"date": "2019-09-18", "close": 90.23, "volume": 2174822.0}, {"date": "2019-09-19", "close": 89.42, "volume": 2367602.0}, {"date": "2019-09-20", "close": 89.09, "volume": 2764305.0}, {"date": "2019-09-23", "close": 88.21, "volume": 3178752.0}, {"date": "2019-09-24", "close": 88.3, "volume": 1563720.0}, {"date": "2019-09-25", "close": 89.17, "volume": 1744522.0}, {"date": "2019-09-26", "close": 88.45, "volume": 1306010.0}, {"date": "2019-09-27", "close": 88.14, "volume": 1668260.0}, {"date": "2019-09-30", "close": 88.41, "volume": 1959398.0}, {"date": "2019-10-01", "close": 87.84, "volume": 2429757.0}, {"date": "2019-10-02", "close": 83.69, "volume": 4346907.0}, {"date": "2019-10-03", "close": 83.27, "volume": 2768483.0}, {"date": "2019-10-04", "close": 84.29, "volume": 1957962.0}, {"date": "2019-10-07", "close": 84.85, "volume": 2124385.0}, {"date": "2019-10-08", "close": 84.69, "volume": 2575541.0}, {"date": "2019-10-09", "close": 86.46, "volume": 3163430.0}, {"date": "2019-10-10", "close": 87.34, "volume": 2830522.0}, {"date": "2019-10-11", "close": 87.15, "volume": 2461176.0}, {"date": "2019-10-14", "close": 86.97, "volume": 3457479.0}, {"date": "2019-10-15", "close": 87.88, "volume": 4746893.0}, {"date": "2019-10-16", "close": 89.7, "volume": 6805187.0}, {"date": "2019-10-17", "close": 89.46, "volume": 2493214.0}, {"date": "2019-10-18", "close": 90.085, "volume": 2722683.0}, {"date": "2019-10-21", "close": 90.78, "volume": 2066314.0}, {"date": "2019-10-22", "close": 89.71, "volume": 2033340.0}, {"date": "2019-10-23", "close": 89.9, "volume": 1644482.0}, {"date": "2019-10-24", "close": 89.81, "volume": 2294969.0}, {"date": "2019-10-25", "close": 91.64, "volume": 2218463.0}, {"date": "2019-10-28", "close": 92.19, "volume": 1841018.0}, {"date": "2019-10-29", "close": 91.03, "volume": 1552535.0}, {"date": "2019-10-30", "close": 91.67, "volume": 1694758.0}, {"date": "2019-10-31", "close": 90.84, "volume": 1997503.0}, {"date": "2019-11-01", "close": 91.65, "volume": 2248324.0}, {"date": "2019-11-04", "close": 92.39, "volume": 1905931.0}, {"date": "2019-11-05", "close": 93.12, "volume": 2623950.0}, {"date": "2019-11-06", "close": 93.34, "volume": 1179340.0}, {"date": "2019-11-07", "close": 93.8, "volume": 3014104.0}, {"date": "2019-11-08", "close": 93.44, "volume": 914941.0}, {"date": "2019-11-11", "close": 93.53, "volume": 1127088.0}, {"date": "2019-11-12", "close": 92.72, "volume": 1543614.0}, {"date": "2019-11-13", "close": 92.42, "volume": 1863345.0}, {"date": "2019-11-14", "close": 92.52, "volume": 1051767.0}, {"date": "2019-11-15", "close": 92.51, "volume": 1552721.0}, {"date": "2019-11-18", "close": 92.77, "volume": 1808656.0}, {"date": "2019-11-19", "close": 93.29, "volume": 1606663.0}, {"date": "2019-11-20", "close": 91.7, "volume": 3133884.0}, {"date": "2019-11-21", "close": 90.97, "volume": 1630935.0}, {"date": "2019-11-22", "close": 91.78, "volume": 1440399.0}, {"date": "2019-11-25", "close": 92.52, "volume": 1941650.0}, {"date": "2019-11-26", "close": 92.76, "volume": 2043490.0}, {"date": "2019-11-27", "close": 93.05, "volume": 1602154.0}, {"date": "2019-11-29", "close": 92.8, "volume": 905807.0}, {"date": "2019-12-02", "close": 91.63, "volume": 1941963.0}, {"date": "2019-12-03", "close": 88.87, "volume": 3393153.0}, {"date": "2019-12-04", "close": 88.17, "volume": 2072411.0}, {"date": "2019-12-05", "close": 87.86, "volume": 1959655.0}, {"date": "2019-12-06", "close": 88.58, "volume": 1485328.0}, {"date": "2019-12-09", "close": 87.61, "volume": 2235201.0}, {"date": "2019-12-10", "close": 86.51, "volume": 1994909.0}, {"date": "2019-12-11", "close": 87.02, "volume": 2418182.0}, {"date": "2019-12-12", "close": 88.47, "volume": 2903831.0}, {"date": "2019-12-13", "close": 87.58, "volume": 1972842.0}, {"date": "2019-12-16", "close": 88.63, "volume": 2090200.0}, {"date": "2019-12-17", "close": 89.36, "volume": 2218406.0}, {"date": "2019-12-18", "close": 88.84, "volume": 1876903.0}, {"date": "2019-12-19", "close": 89.22, "volume": 2172531.0}, {"date": "2019-12-20", "close": 89.28, "volume": 3026482.0}, {"date": "2019-12-23", "close": 89.44, "volume": 1906056.0}, {"date": "2019-12-24", "close": 89.15, "volume": 771149.0}, {"date": "2019-12-26", "close": 89.26, "volume": 1041642.0}, {"date": "2019-12-27", "close": 88.37, "volume": 1402073.0}, {"date": "2019-12-30", "close": 87.96, "volume": 1799897.0}, {"date": "2019-12-31", "close": 88.09, "volume": 2073700.0}, {"date": "2020-01-02", "close": 89.74, "volume": 2671623.0}, {"date": "2020-01-03", "close": 87.9, "volume": 3562918.0}, {"date": "2020-01-06", "close": 87.7, "volume": 2652773.0}, {"date": "2020-01-07", "close": 86.77, "volume": 2594744.0}, {"date": "2020-01-08", "close": 87.3, "volume": 4153259.0}, {"date": "2020-01-09", "close": 87.95, "volume": 2252191.0}, {"date": "2020-01-10", "close": 87.31, "volume": 2035663.0}, {"date": "2020-01-13", "close": 86.89, "volume": 2707860.0}, {"date": "2020-01-14", "close": 87.85, "volume": 3243640.0}, {"date": "2020-01-15", "close": 88.29, "volume": 1878934.0}, {"date": "2020-01-16", "close": 89.54, "volume": 2427506.0}, {"date": "2020-01-17", "close": 89.7, "volume": 4221217.0}, {"date": "2020-01-21", "close": 85.79, "volume": 9546684.0}, {"date": "2020-01-22", "close": 83.34, "volume": 8453244.0}, {"date": "2020-01-23", "close": 84.88, "volume": 6194380.0}, {"date": "2020-01-24", "close": 81.9, "volume": 6869764.0}, {"date": "2020-01-27", "close": 77.63, "volume": 8671260.0}, {"date": "2020-01-28", "close": 77.05, "volume": 7575578.0}, {"date": "2020-01-29", "close": 75.21, "volume": 5512397.0}, {"date": "2020-01-30", "close": 77.75, "volume": 5900393.0}, {"date": "2020-01-31", "close": 74.8, "volume": 5196562.0}, {"date": "2020-02-03", "close": 74.91, "volume": 3951366.0}, {"date": "2020-02-04", "close": 78.89, "volume": 6423869.0}, {"date": "2020-02-05", "close": 81.85, "volume": 6993789.0}, {"date": "2020-02-06", "close": 80.5, "volume": 5218811.0}, {"date": "2020-02-07", "close": 79.48, "volume": 3129720.0}, {"date": "2020-02-10", "close": 79.47, "volume": 3492868.0}, {"date": "2020-02-11", "close": 80.53, "volume": 2763727.0}, {"date": "2020-02-12", "close": 82.2, "volume": 2907099.0}, {"date": "2020-02-13", "close": 80.99, "volume": 2998888.0}, {"date": "2020-02-14", "close": 79.55, "volume": 3119656.0}, {"date": "2020-02-18", "close": 80.24, "volume": 4183723.0}, {"date": "2020-02-19", "close": 79.42, "volume": 3350290.0}, {"date": "2020-02-20", "close": 79.91, "volume": 2893884.0}, {"date": "2020-02-21", "close": 78.01, "volume": 4545057.0}, {"date": "2020-02-24", "close": 75.47, "volume": 6332868.0}, {"date": "2020-02-25", "close": 70.57, "volume": 8076210.0}, {"date": "2020-02-26", "close": 66.53, "volume": 9372177.0}, {"date": "2020-02-27", "close": 64.94, "volume": 10257090.0}, {"date": "2020-02-28", "close": 61.59, "volume": 9957999.0}, {"date": "2020-03-02", "close": 61.26, "volume": 13015180.0}, {"date": "2020-03-03", "close": 58.29, "volume": 9208799.0}, {"date": "2020-03-04", "close": 59.47, "volume": 10671200.0}, {"date": "2020-03-05", "close": 51.59, "volume": 13974730.0}, {"date": "2020-03-06", "close": 52.1, "volume": 16492240.0}, {"date": "2020-03-09", "close": 46.78, "volume": 12307560.0}, {"date": "2020-03-10", "close": 52.56, "volume": 15642910.0}, {"date": "2020-03-11", "close": 49.34, "volume": 10917060.0}, {"date": "2020-03-12", "close": 37.08, "volume": 19423640.0}, {"date": "2020-03-13", "close": 41.64, "volume": 24135260.0}, {"date": "2020-03-16", "close": 35.47, "volume": 28259540.0}, {"date": "2020-03-17", "close": 30.67, "volume": 21078870.0}, {"date": "2020-03-18", "close": 21.38, "volume": 35372670.0}, {"date": "2020-03-19", "close": 21.28, "volume": 31611170.0}, {"date": "2020-03-20", "close": 24.5, "volume": 37407970.0}, {"date": "2020-03-23", "close": 26.25, "volume": 25585770.0}, {"date": "2020-03-24", "close": 33.0, "volume": 31502490.0}, {"date": "2020-03-25", "close": 36.6, "volume": 32988800.0}, {"date": "2020-03-26", "close": 35.55, "volume": 29647800.0}, {"date": "2020-03-27", "close": 32.84, "volume": 18379570.0}, {"date": "2020-03-30", "close": 30.16, "volume": 18386440.0}, {"date": "2020-03-31", "close": 31.55, "volume": 16568760.0}, {"date": "2020-04-01", "close": 25.65, "volume": 27541550.0}, {"date": "2020-04-02", "close": 23.42, "volume": 25212820.0}, {"date": "2020-04-03", "close": 22.885, "volume": 28350250.0}, {"date": "2020-04-06", "close": 24.02, "volume": 32386710.0}, {"date": "2020-04-07", "close": 24.48, "volume": 43809290.0}, {"date": "2020-04-08", "close": 27.51, "volume": 32657740.0}, {"date": "2020-04-09", "close": 31.5, "volume": 54118480.0}, {"date": "2020-04-13", "close": 28.91, "volume": 36493670.0}, {"date": "2020-04-14", "close": 30.9, "volume": 28650560.0}, {"date": "2020-04-15", "close": 31.86, "volume": 46775180.0}, {"date": "2020-04-16", "close": 28.21, "volume": 44795630.0}, {"date": "2020-04-17", "close": 29.08, "volume": 26829600.0}, {"date": "2020-04-20", "close": 27.79, "volume": 37041700.0}, {"date": "2020-04-21", "close": 27.88, "volume": 28293240.0}, {"date": "2020-04-22", "close": 25.88, "volume": 90730570.0}, {"date": "2020-04-23", "close": 25.72, "volume": 35812490.0}, {"date": "2020-04-24", "close": 25.56, "volume": 34850730.0}, {"date": "2020-04-27", "close": 25.0, "volume": 35980030.0}, {"date": "2020-04-28", "close": 27.84, "volume": 59812100.0}, {"date": "2020-04-29", "close": 31.21, "volume": 52643460.0}, {"date": "2020-04-30", "close": 29.58, "volume": 44896850.0}, {"date": "2020-05-01", "close": 26.62, "volume": 47710310.0}, {"date": "2020-05-04", "close": 25.26, "volume": 63152400.0}, {"date": "2020-05-05", "close": 24.12, "volume": 35651670.0}, {"date": "2020-05-06", "close": 22.91, "volume": 43355300.0}, {"date": "2020-05-07", "close": 22.75, "volume": 44179280.0}, {"date": "2020-05-08", "close": 25.42, "volume": 55613250.0}, {"date": "2020-05-11", "close": 23.97, "volume": 47485790.0}, {"date": "2020-05-12", "close": 22.76, "volume": 40420910.0}, {"date": "2020-05-13", "close": 20.71, "volume": 59007860.0}, {"date": "2020-05-14", "close": 20.3, "volume": 74107760.0}, {"date": "2020-05-15", "close": 19.92, "volume": 39807950.0}, {"date": "2020-05-18", "close": 24.13, "volume": 72914840.0}, {"date": "2020-05-19", "close": 23.68, "volume": 81387950.0}, {"date": "2020-05-20", "close": 24.91, "volume": 56271960.0}, {"date": "2020-05-21", "close": 25.84, "volume": 53737290.0}, {"date": "2020-05-22", "close": 25.4, "volume": 45062050.0}, {"date": "2020-05-26", "close": 29.54, "volume": 88220680.0}, {"date": "2020-05-27", "close": 30.69, "volume": 89323150.0}, {"date": "2020-05-28", "close": 28.89, "volume": 57401180.0}, {"date": "2020-05-29", "close": 28.04, "volume": 64483620.0}, {"date": "2020-06-01", "close": 29.46, "volume": 57585070.0}, {"date": "2020-06-02", "close": 29.91, "volume": 47473420.0}, {"date": "2020-06-03", "close": 33.65, "volume": 85543750.0}, {"date": "2020-06-04", "close": 39.1, "volume": 142812800.0}, {"date": "2020-06-05", "close": 42.405, "volume": 135585100.0}, {"date": "2020-06-08", "close": 48.69, "volume": 89957310.0}, {"date": "2020-06-09", "close": 44.64, "volume": 79612840.0}, {"date": "2020-06-10", "close": 39.72, "volume": 105254900.0}, {"date": "2020-06-11", "close": 33.32, "volume": 104768800.0}, {"date": "2020-06-12", "close": 39.66, "volume": 98882650.0}, {"date": "2020-06-15", "close": 39.0, "volume": 102434800.0}, {"date": "2020-06-16", "close": 40.21, "volume": 71155210.0}, {"date": "2020-06-17", "close": 39.25, "volume": 60125890.0}, {"date": "2020-06-18", "close": 39.34, "volume": 64927110.0}, {"date": "2020-06-19", "close": 36.84, "volume": 101013900.0}, {"date": "2020-06-22", "close": 36.54, "volume": 65256610.0}, {"date": "2020-06-23", "close": 36.08, "volume": 63531780.0}, {"date": "2020-06-24", "close": 33.07, "volume": 65450850.0}, {"date": "2020-06-25", "close": 34.69, "volume": 72479470.0}, {"date": "2020-06-26", "close": 32.89, "volume": 58993340.0}, {"date": "2020-06-29", "close": 35.27, "volume": 64905790.0}, {"date": "2020-06-30", "close": 34.61, "volume": 54406450.0}, {"date": "2020-07-01", "close": 34.45, "volume": 87861290.0}, {"date": "2020-07-02", "close": 34.14, "volume": 53576630.0}, {"date": "2020-07-06", "close": 35.21, "volume": 46540290.0}, {"date": "2020-07-07", "close": 32.55, "volume": 47337560.0}, {"date": "2020-07-08", "close": 32.53, "volume": 55863870.0}, {"date": "2020-07-09", "close": 30.17, "volume": 53324020.0}, {"date": "2020-07-10", "close": 32.67, "volume": 80475540.0}, {"date": "2020-07-13", "close": 31.76, "volume": 56572980.0}, {"date": "2020-07-14", "close": 31.74, "volume": 44172200.0}, {"date": "2020-07-15", "close": 36.37, "volume": 84741890.0}, {"date": "2020-07-16", "close": 34.49, "volume": 53333160.0}, {"date": "2020-07-17", "close": 33.92, "volume": 37397500.0}, {"date": "2020-07-20", "close": 32.33, "volume": 36534210.0}, {"date": "2020-07-21", "close": 33.07, "volume": 45932070.0}, {"date": "2020-07-22", "close": 31.67, "volume": 48195750.0}, {"date": "2020-07-23", "close": 33.23, "volume": 82254210.0}, {"date": "2020-07-24", "close": 32.88, "volume": 38446610.0}, {"date": "2020-07-27", "close": 32.42, "volume": 33062560.0}, {"date": "2020-07-28", "close": 33.46, "volume": 41625350.0}, {"date": "2020-07-29", "close": 32.57, "volume": 31122770.0}, {"date": "2020-07-30", "close": 31.74, "volume": 31536800.0}, {"date": "2020-07-31", "close": 31.38, "volume": 29612060.0}, {"date": "2020-08-03", "close": 31.87, "volume": 35214420.0}, {"date": "2020-08-04", "close": 32.29, "volume": 30010100.0}, {"date": "2020-08-05", "close": 33.73, "volume": 49260750.0}, {"date": "2020-08-06", "close": 34.4, "volume": 51250740.0}, {"date": "2020-08-07", "close": 34.33, "volume": 30394460.0}, {"date": "2020-08-10", "close": 37.54, "volume": 48876390.0}, {"date": "2020-08-11", "close": 36.83, "volume": 56549340.0}, {"date": "2020-08-12", "close": 36.4, "volume": 35005420.0}, {"date": "2020-08-13", "close": 35.81, "volume": 35460090.0}, {"date": "2020-08-14", "close": 36.18, "volume": 28384140.0}, {"date": "2020-08-17", "close": 34.4, "volume": 22574260.0}, {"date": "2020-08-18", "close": 33.98, "volume": 19070270.0}, {"date": "2020-08-19", "close": 34.44, "volume": 40587930.0}, {"date": "2020-08-20", "close": 34.05, "volume": 28196950.0}, {"date": "2020-08-21", "close": 33.04, "volume": 22730340.0}, {"date": "2020-08-24", "close": 36.32, "volume": 50533590.0}, {"date": "2020-08-25", "close": 35.22, "volume": 39748270.0}, {"date": "2020-08-26", "close": 34.25, "volume": 23414510.0}, {"date": "2020-08-27", "close": 36.22, "volume": 51046520.0}, {"date": "2020-08-28", "close": 37.34, "volume": 35228930.0}, {"date": "2020-08-31", "close": 36.0, "volume": 27114240.0}, {"date": "2020-09-01", "close": 36.01, "volume": 29757270.0}, {"date": "2020-09-02", "close": 36.89, "volume": 26622810.0}, {"date": "2020-09-03", "close": 37.4, "volume": 53966450.0}, {"date": "2020-09-04", "close": 38.21, "volume": 33121590.0}, {"date": "2020-09-08", "close": 37.28, "volume": 33207120.0}, {"date": "2020-09-09", "close": 36.03, "volume": 25407620.0}, {"date": "2020-09-10", "close": 36.45, "volume": 24905320.0}, {"date": "2020-09-11", "close": 36.07, "volume": 19198710.0}, {"date": "2020-09-14", "close": 36.74, "volume": 18939880.0}, {"date": "2020-09-15", "close": 36.8, "volume": 21378240.0}, {"date": "2020-09-16", "close": 38.3, "volume": 33301840.0}, {"date": "2020-09-17", "close": 38.355, "volume": 31339680.0}, {"date": "2020-09-18", "close": 36.97, "volume": 32772790.0}, {"date": "2020-09-21", "close": 33.79, "volume": 29900930.0}, {"date": "2020-09-22", "close": 34.07, "volume": 16700550.0}, {"date": "2020-09-23", "close": 33.08, "volume": 21576930.0}, {"date": "2020-09-24", "close": 32.74, "volume": 24638810.0}, {"date": "2020-09-25", "close": 34.2, "volume": 21461110.0}, {"date": "2020-09-28", "close": 35.94, "volume": 34828070.0}, {"date": "2020-09-29", "close": 34.51, "volume": 25029770.0}, {"date": "2020-09-30", "close": 34.75, "volume": 29441350.0}, {"date": "2020-10-01", "close": 35.18, "volume": 18972220.0}, {"date": "2020-10-02", "close": 36.01, "volume": 35080990.0}, {"date": "2020-10-05", "close": 36.2, "volume": 18046420.0}, {"date": "2020-10-06", "close": 34.88, "volume": 28719030.0}, {"date": "2020-10-07", "close": 36.38, "volume": 27677310.0}, {"date": "2020-10-08", "close": 37.0, "volume": 28333470.0}, {"date": "2020-10-09", "close": 37.12, "volume": 25311770.0}, {"date": "2020-10-12", "close": 36.38, "volume": 20202570.0}, {"date": "2020-10-13", "close": 35.26, "volume": 17302990.0}, {"date": "2020-10-14", "close": 35.61, "volume": 15064440.0}, {"date": "2020-10-15", "close": 34.25, "volume": 23651960.0}, {"date": "2020-10-16", "close": 34.16, "volume": 16210040.0}, {"date": "2020-10-19", "close": 35.5, "volume": 33094430.0}, {"date": "2020-10-20", "close": 36.06, "volume": 22578070.0}, {"date": "2020-10-21", "close": 35.54, "volume": 16092670.0}, {"date": "2020-10-22", "close": 37.24, "volume": 24747750.0}, {"date": "2020-10-23", "close": 38.01, "volume": 20690270.0}, {"date": "2020-10-26", "close": 35.34, "volume": 25924490.0}, {"date": "2020-10-27", "close": 34.17, "volume": 17594210.0}, {"date": "2020-10-28", "close": 32.6, "volume": 21822930.0}, {"date": "2020-10-29", "close": 33.57, "volume": 17257400.0}, {"date": "2020-10-30", "close": 33.86, "volume": 18795300.0}, {"date": "2020-11-02", "close": 33.78, "volume": 13901030.0}, {"date": "2020-11-03", "close": 34.02, "volume": 16309030.0}, {"date": "2020-11-04", "close": 33.34, "volume": 14812280.0}, {"date": "2020-11-05", "close": 35.35, "volume": 16192110.0}, {"date": "2020-11-06", "close": 34.68, "volume": 13194120.0}, {"date": "2020-11-09", "close": 41.32, "volume": 60942630.0}, {"date": "2020-11-10", "close": 40.05, "volume": 26596640.0}, {"date": "2020-11-11", "close": 38.51, "volume": 20044090.0}, {"date": "2020-11-12", "close": 36.85, "volume": 23543720.0}, {"date": "2020-11-13", "close": 38.99, "volume": 20034690.0}, {"date": "2020-11-16", "close": 41.0, "volume": 28722700.0}, {"date": "2020-11-17", "close": 40.6, "volume": 19661440.0}, {"date": "2020-11-18", "close": 41.05, "volume": 22481990.0}, {"date": "2020-11-19", "close": 40.94, "volume": 18556310.0}, {"date": "2020-11-20", "close": 39.9, "volume": 15604680.0}, {"date": "2020-11-23", "close": 40.93, "volume": 21730000.0}, {"date": "2020-11-24", "close": 44.96, "volume": 29934570.0}, {"date": "2020-11-25", "close": 45.64, "volume": 24250770.0}, {"date": "2020-11-27", "close": 45.3, "volume": 14103890.0}, {"date": "2020-11-30", "close": 45.05, "volume": 23401470.0}, {"date": "2020-12-01", "close": 45.32, "volume": 18860210.0}, {"date": "2020-12-02", "close": 46.73, "volume": 17745670.0}, {"date": "2020-12-03", "close": 49.91, "volume": 32545230.0}, {"date": "2020-12-04", "close": 49.24, "volume": 26300630.0}, {"date": "2020-12-07", "close": 49.2, "volume": 22364650.0}, {"date": "2020-12-08", "close": 49.04, "volume": 17797910.0}, {"date": "2020-12-09", "close": 48.02, "volume": 23325080.0}, {"date": "2020-12-10", "close": 49.64, "volume": 19020500.0}, {"date": "2020-12-11", "close": 48.36, "volume": 14770640.0}, {"date": "2020-12-14", "close": 46.72, "volume": 15745000.0}, {"date": "2020-12-15", "close": 47.46, "volume": 16836300.0}, {"date": "2020-12-16", "close": 46.0, "volume": 17369550.0}, {"date": "2020-12-17", "close": 45.88, "volume": 13785020.0}, {"date": "2020-12-18", "close": 44.74, "volume": 16333230.0}, {"date": "2020-12-21", "close": 44.055, "volume": 21879090.0}, {"date": "2020-12-22", "close": 42.97, "volume": 16602730.0}, {"date": "2020-12-23", "close": 44.11, "volume": 15284730.0}, {"date": "2020-12-24", "close": 43.26, "volume": 7230607.0}, {"date": "2020-12-28", "close": 43.92, "volume": 13693200.0}, {"date": "2020-12-29", "close": 43.74, "volume": 9927674.0}, {"date": "2020-12-30", "close": 44.65, "volume": 9473270.0}, {"date": "2020-12-31", "close": 43.25, "volume": 12683980.0}, {"date": "2021-01-04", "close": 41.63, "volume": 14710220.0}, {"date": "2021-01-05", "close": 43.4, "volume": 12294450.0}, {"date": "2021-01-06", "close": 43.54, "volume": 12318860.0}, {"date": "2021-01-07", "close": 43.62, "volume": 9592931.0}, {"date": "2021-01-08", "close": 43.29, "volume": 9215340.0}, {"date": "2021-01-11", "close": 42.7, "volume": 8988803.0}, {"date": "2021-01-12", "close": 44.08, "volume": 9053062.0}, {"date": "2021-01-13", "close": 44.43, "volume": 11390180.0}, {"date": "2021-01-14", "close": 46.29, "volume": 16310460.0}, {"date": "2021-01-15", "close": 43.89, "volume": 13211540.0}, {"date": "2021-01-19", "close": 44.75, "volume": 9706312.0}, {"date": "2021-01-20", "close": 45.18, "volume": 11661300.0}, {"date": "2021-01-21", "close": 42.59, "volume": 32185630.0}, {"date": "2021-01-22", "close": 42.14, "volume": 13544970.0}, {"date": "2021-01-25", "close": 40.38, "volume": 20281920.0}, {"date": "2021-01-26", "close": 41.25, "volume": 13388600.0}, {"date": "2021-01-27", "close": 40.91, "volume": 15279990.0}, {"date": "2021-01-28", "close": 42.55, "volume": 22174960.0}, {"date": "2021-01-29", "close": 39.99, "volume": 24192570.0}, {"date": "2021-02-01", "close": 39.935, "volume": 13143420.0}, {"date": "2021-02-02", "close": 40.83, "volume": 13118650.0}, {"date": "2021-02-03", "close": 42.04, "volume": 15174840.0}, {"date": "2021-02-04", "close": 42.41, "volume": 13633790.0}, {"date": "2021-02-05", "close": 42.14, "volume": 10764270.0}, {"date": "2021-02-08", "close": 44.35, "volume": 19794300.0}, {"date": "2021-02-09", "close": 43.32, "volume": 11967160.0}, {"date": "2021-02-10", "close": 43.78, "volume": 9772515.0}, {"date": "2021-02-11", "close": 43.44, "volume": 8478124.0}, {"date": "2021-02-12", "close": 43.935, "volume": 8987489.0}, {"date": "2021-02-16", "close": 45.71, "volume": 13954880.0}, {"date": "2021-02-17", "close": 46.08, "volume": 12840060.0}, {"date": "2021-02-18", "close": 44.96, "volume": 10250400.0}, {"date": "2021-02-19", "close": 48.03, "volume": 21112040.0}, {"date": "2021-02-22", "close": 49.7, "volume": 27547900.0}, {"date": "2021-02-23", "close": 50.61, "volume": 20124970.0}, {"date": "2021-02-24", "close": 54.96, "volume": 27482080.0}, {"date": "2021-02-25", "close": 51.78, "volume": 25949970.0}, {"date": "2021-02-26", "close": 52.68, "volume": 18330190.0}, {"date": "2021-03-01", "close": 53.31, "volume": 19500590.0}, {"date": "2021-03-02", "close": 53.21, "volume": 12370990.0}, {"date": "2021-03-03", "close": 54.57, "volume": 18438950.0}, {"date": "2021-03-04", "close": 52.05, "volume": 19937490.0}, {"date": "2021-03-05", "close": 50.52, "volume": 21503160.0}, {"date": "2021-03-08", "close": 54.06, "volume": 17588970.0}, {"date": "2021-03-09", "close": 53.43, "volume": 15292840.0}, {"date": "2021-03-10", "close": 53.92, "volume": 13438930.0}, {"date": "2021-03-11", "close": 54.06, "volume": 17140760.0}, {"date": "2021-03-12", "close": 56.29, "volume": 19762480.0}, {"date": "2021-03-15", "close": 60.94, "volume": 35374510.0}, {"date": "2021-03-16", "close": 59.81, "volume": 18306410.0}, {"date": "2021-03-17", "close": 62.45, "volume": 18338040.0}, {"date": "2021-03-18", "close": 60.82, "volume": 19129710.0}, {"date": "2021-03-19", "close": 60.77, "volume": 19643820.0}, {"date": "2021-03-22", "close": 58.33, "volume": 12958280.0}, {"date": "2021-03-23", "close": 54.36, "volume": 21698200.0}, {"date": "2021-03-24", "close": 53.83, "volume": 18015780.0}, {"date": "2021-03-25", "close": 56.05, "volume": 21500080.0}, {"date": "2021-03-26", "close": 56.83, "volume": 15432450.0}, {"date": "2021-03-29", "close": 56.2, "volume": 12083040.0}, {"date": "2021-03-30", "close": 58.21, "volume": 12708910.0}, {"date": "2021-03-31", "close": 57.54, "volume": 11023780.0}, {"date": "2021-04-01", "close": 57.82, "volume": 10932230.0}, {"date": "2021-04-05", "close": 59.29, "volume": 17175710.0}, {"date": "2021-04-06", "close": 59.48, "volume": 11917230.0}, {"date": "2021-04-07", "close": 59.57, "volume": 13772590.0}, {"date": "2021-04-08", "close": 59.43, "volume": 13655760.0}, {"date": "2021-04-09", "close": 58.43, "volume": 10896080.0}, {"date": "2021-04-12", "close": 56.16, "volume": 18714700.0}, {"date": "2021-04-13", "close": 56.66, "volume": 15349380.0}, {"date": "2021-04-14", "close": 56.92, "volume": 12971150.0}, {"date": "2021-04-15", "close": 56.12, "volume": 12123400.0}, {"date": "2021-04-16", "close": 55.87, "volume": 10620390.0}, {"date": "2021-04-19", "close": 54.99, "volume": 13984370.0}, {"date": "2021-04-20", "close": 50.3, "volume": 44364750.0}, {"date": "2021-04-21", "close": 51.86, "volume": 21085590.0}, {"date": "2021-04-22", "close": 51.03, "volume": 20538150.0}, {"date": "2021-04-23", "close": 53.11, "volume": 13862420.0}, {"date": "2021-04-26", "close": 53.78, "volume": 12358770.0}, {"date": "2021-04-27", "close": 53.48, "volume": 10331470.0}, {"date": "2021-04-28", "close": 53.55, "volume": 11535980.0}, {"date": "2021-04-29", "close": 53.69, "volume": 9804825.0}, {"date": "2021-04-30", "close": 54.4, "volume": 11143960.0}, {"date": "2021-05-03", "close": 54.46, "volume": 9912920.0}, {"date": "2021-05-04", "close": 52.8, "volume": 13673150.0}, {"date": "2021-05-05", "close": 53.27, "volume": 11151320.0}, {"date": "2021-05-06", "close": 53.05, "volume": 10524360.0}, {"date": "2021-05-07", "close": 54.73, "volume": 11819920.0}, {"date": "2021-05-10", "close": 54.03, "volume": 10852920.0}, {"date": "2021-05-11", "close": 52.7, "volume": 15065940.0}, {"date": "2021-05-12", "close": 51.01, "volume": 12728690.0}, {"date": "2021-05-13", "close": 52.43, "volume": 13373740.0}, {"date": "2021-05-14", "close": 55.28, "volume": 14499190.0}, {"date": "2021-05-17", "close": 56.57, "volume": 17514470.0}, {"date": "2021-05-18", "close": 56.38, "volume": 13706170.0}, {"date": "2021-05-19", "close": 55.79, "volume": 15121630.0}, {"date": "2021-05-20", "close": 55.09, "volume": 11702490.0}, {"date": "2021-05-21", "close": 55.3, "volume": 10527390.0}, {"date": "2021-05-24", "close": 56.14, "volume": 9470671.0}, {"date": "2021-05-25", "close": 56.98, "volume": 23605740.0}, {"date": "2021-05-26", "close": 58.01, "volume": 11697310.0}, {"date": "2021-05-27", "close": 59.13, "volume": 12307490.0}, {"date": "2021-05-28", "close": 58.35, "volume": 14357300.0}, {"date": "2021-06-01", "close": 59.67, "volume": 14321080.0}, {"date": "2021-06-02", "close": 60.29, "volume": 12089180.0}, {"date": "2021-06-03", "close": 57.73, "volume": 13746470.0}, {"date": "2021-06-04", "close": 56.93, "volume": 13622770.0}, {"date": "2021-06-07", "close": 57.3, "volume": 8914964.0}, {"date": "2021-06-08", "close": 57.73, "volume": 10777960.0}, {"date": "2021-06-09", "close": 57.23, "volume": 8151464.0}, {"date": "2021-06-10", "close": 56.26, "volume": 11663960.0}, {"date": "2021-06-11", "close": 56.52, "volume": 9780472.0}, {"date": "2021-06-14", "close": 55.74, "volume": 8248534.0}, {"date": "2021-06-15", "close": 55.29, "volume": 7541966.0}, {"date": "2021-06-16", "close": 55.6, "volume": 9952010.0}, {"date": "2021-06-17", "close": 54.24, "volume": 12509920.0}, {"date": "2021-06-18", "close": 54.92, "volume": 12490750.0}, {"date": "2021-06-21", "close": 55.69, "volume": 10891570.0}, {"date": "2021-06-22", "close": 55.17, "volume": 9819669.0}, {"date": "2021-06-23", "close": 55.12, "volume": 9957545.0}, {"date": "2021-06-24", "close": 54.34, "volume": 11548560.0}, {"date": "2021-06-25", "close": 53.88, "volume": 12256370.0}, {"date": "2021-06-28", "close": 52.49, "volume": 19098760.0}, {"date": "2021-06-29", "close": 52.15, "volume": 12598310.0}, {"date": "2021-06-30", "close": 52.29, "volume": 9244478.0}, {"date": "2021-07-01", "close": 53.08, "volume": 8577588.0}, {"date": "2021-07-02", "close": 52.77, "volume": 9219856.0}, {"date": "2021-07-06", "close": 51.44, "volume": 10652340.0}, {"date": "2021-07-07", "close": 50.3, "volume": 12719050.0}, {"date": "2021-07-08", "close": 49.66, "volume": 13207760.0}, {"date": "2021-07-09", "close": 51.1, "volume": 9914705.0}, {"date": "2021-07-12", "close": 50.62, "volume": 11567190.0}, {"date": "2021-07-13", "close": 48.5, "volume": 14287160.0}, {"date": "2021-07-14", "close": 48.16, "volume": 14949340.0}, {"date": "2021-07-15", "close": 47.71, "volume": 12331830.0}, {"date": "2021-07-16", "close": 46.01, "volume": 13760720.0}, {"date": "2021-07-19", "close": 43.46, "volume": 26444010.0}, {"date": "2021-07-20", "close": 46.32, "volume": 21894040.0}, {"date": "2021-07-21", "close": 48.1, "volume": 23048280.0}, {"date": "2021-07-22", "close": 47.95, "volume": 12922280.0}, {"date": "2021-07-23", "close": 47.53, "volume": 9491348.0}, {"date": "2021-07-26", "close": 49.46, "volume": 10775250.0}, {"date": "2021-07-27", "close": 48.65, "volume": 10559900.0}, {"date": "2021-07-28", "close": 49.14, "volume": 9772459.0}, {"date": "2021-07-29", "close": 48.49, "volume": 7643569.0}, {"date": "2021-07-30", "close": 46.72, "volume": 12123470.0}, {"date": "2021-08-02", "close": 46.07, "volume": 10995900.0}, {"date": "2021-08-03", "close": 46.54, "volume": 12596990.0}, {"date": "2021-08-04", "close": 45.28, "volume": 12205040.0}, {"date": "2021-08-05", "close": 47.24, "volume": 12644620.0}, {"date": "2021-08-06", "close": 47.62, "volume": 9919257.0}, {"date": "2021-08-09", "close": 46.45, "volume": 13064800.0}, {"date": "2021-08-10", "close": 47.68, "volume": 12551750.0}, {"date": "2021-08-11", "close": 48.21, "volume": 12779270.0}, {"date": "2021-08-12", "close": 47.24, "volume": 9323627.0}, {"date": "2021-08-13", "close": 46.49, "volume": 7572363.0}, {"date": "2021-08-16", "close": 46.3, "volume": 8408444.0}, {"date": "2021-08-17", "close": 45.29, "volume": 9745534.0}, {"date": "2021-08-18", "close": 45.04, "volume": 9460719.0}, {"date": "2021-08-19", "close": 43.93, "volume": 12360710.0}, {"date": "2021-08-20", "close": 44.03, "volume": 9866975.0}, {"date": "2021-08-23", "close": 45.53, "volume": 8269215.0}, {"date": "2021-08-24", "close": 47.12, "volume": 10048000.0}, {"date": "2021-08-25", "close": 47.59, "volume": 9772287.0}, {"date": "2021-08-26", "close": 47.01, "volume": 8604046.0}, {"date": "2021-08-27", "close": 47.71, "volume": 6824272.0}, {"date": "2021-08-30", "close": 45.91, "volume": 11376130.0}, {"date": "2021-08-31", "close": 46.51, "volume": 8884233.0}, {"date": "2021-09-01", "close": 46.19, "volume": 8607983.0}, {"date": "2021-09-02", "close": 46.76, "volume": 9785416.0}, {"date": "2021-09-03", "close": 46.22, "volume": 7710172.0}, {"date": "2021-09-07", "close": 46.57, "volume": 7812349.0}, {"date": "2021-09-08", "close": 45.53, "volume": 9053359.0}, {"date": "2021-09-09", "close": 46.58, "volume": 12872340.0}, {"date": "2021-09-10", "close": 44.34, "volume": 17498630.0}, {"date": "2021-09-13", "close": 44.84, "volume": 14173590.0}, {"date": "2021-09-14", "close": 43.87, "volume": 10762750.0}, {"date": "2021-09-15", "close": 43.86, "volume": 10321570.0}, {"date": "2021-09-16", "close": 44.47, "volume": 12204300.0}, {"date": "2021-09-17", "close": 44.54, "volume": 11743870.0}, {"date": "2021-09-20", "close": 45.27, "volume": 14700330.0}, {"date": "2021-09-21", "close": 44.45, "volume": 12217720.0}, {"date": "2021-09-22", "close": 45.68, "volume": 13782970.0}, {"date": "2021-09-23", "close": 47.47, "volume": 13703510.0}, {"date": "2021-09-24", "close": 48.79, "volume": 12236360.0}, {"date": "2021-09-27", "close": 49.08, "volume": 14094300.0}, {"date": "2021-09-28", "close": 48.68, "volume": 9820648.0}, {"date": "2021-09-29", "close": 48.71, "volume": 9791562.0}, {"date": "2021-09-30", "close": 47.57, "volume": 12016540.0}, {"date": "2021-10-01", "close": 51.34, "volume": 21464900.0}, {"date": "2021-10-04", "close": 51.3, "volume": 13986660.0}, {"date": "2021-10-05", "close": 50.88, "volume": 9828086.0}, {"date": "2021-10-06", "close": 50.22, "volume": 9995859.0}, {"date": "2021-10-07", "close": 49.52, "volume": 10812060.0}, {"date": "2021-10-08", "close": 49.16, "volume": 7349319.0}, {"date": "2021-10-11", "close": 49.18, "volume": 8145107.0}, {"date": "2021-10-12", "close": 49.67, "volume": 7402318.0}, {"date": "2021-10-13", "close": 47.88, "volume": 13271550.0}, {"date": "2021-10-14", "close": 47.91, "volume": 7434975.0}, {"date": "2021-10-15", "close": 48.0, "volume": 8527987.0}, {"date": "2021-10-18", "close": 47.17, "volume": 9126832.0}, {"date": "2021-10-19", "close": 46.22, "volume": 14646380.0}, {"date": "2021-10-20", "close": 45.95, "volume": 19751210.0}, {"date": "2021-10-21", "close": 46.72, "volume": 13252600.0}, {"date": "2021-10-22", "close": 46.73, "volume": 8565757.0}, {"date": "2021-10-25", "close": 46.65, "volume": 7494238.0}, {"date": "2021-10-26", "close": 46.79, "volume": 9345532.0}, {"date": "2021-10-27", "close": 45.82, "volume": 7896598.0}, {"date": "2021-10-28", "close": 46.01, "volume": 7376817.0}, {"date": "2021-10-29", "close": 46.14, "volume": 9674916.0}, {"date": "2021-11-01", "close": 48.05, "volume": 13566890.0}, {"date": "2021-11-02", "close": 47.98, "volume": 8764855.0}, {"date": "2021-11-03", "close": 49.05, "volume": 11270830.0}, {"date": "2021-11-04", "close": 49.14, "volume": 8659241.0}, {"date": "2021-11-05", "close": 52.71, "volume": 21551750.0}, {"date": "2021-11-08", "close": 53.11, "volume": 14923110.0}, {"date": "2021-11-09", "close": 52.81, "volume": 7623949.0}, {"date": "2021-11-10", "close": 51.77, "volume": 7155824.0}, {"date": "2021-11-11", "close": 51.34, "volume": 5878841.0}, {"date": "2021-11-12", "close": 49.83, "volume": 10277120.0}, {"date": "2021-11-15", "close": 50.48, "volume": 6506751.0}, {"date": "2021-11-16", "close": 49.2, "volume": 9333059.0}, {"date": "2021-11-17", "close": 48.74, "volume": 8291600.0}, {"date": "2021-11-18", "close": 47.43, "volume": 9883648.0}, {"date": "2021-11-19", "close": 46.11, "volume": 17013980.0}, {"date": "2021-11-22", "close": 46.48, "volume": 10954000.0}, {"date": "2021-11-23", "close": 46.7, "volume": 7006859.0}, {"date": "2021-11-24", "close": 46.73, "volume": 5595585.0}, {"date": "2021-11-26", "close": 42.26, "volume": 36386880.0}, {"date": "2021-11-29", "close": 42.54, "volume": 18487110.0}, {"date": "2021-11-30", "close": 42.26, "volume": 14919010.0}, {"date": "2021-12-01", "close": 39.06, "volume": 27539020.0}, {"date": "2021-12-02", "close": 41.64, "volume": 24005570.0}, {"date": "2021-12-03", "close": 40.61, "volume": 17327270.0}, {"date": "2021-12-06", "close": 43.99, "volume": 27543840.0}, {"date": "2021-12-07", "close": 43.41, "volume": 17781000.0}, {"date": "2021-12-08", "close": 45.25, "volume": 22497260.0}, {"date": "2021-12-09", "close": 44.44, "volume": 12453110.0}, {"date": "2021-12-10", "close": 44.05, "volume": 11038400.0}, {"date": "2021-12-13", "close": 41.74, "volume": 16089480.0}, {"date": "2021-12-14", "close": 41.38, "volume": 12280250.0}, {"date": "2021-12-15", "close": 41.5, "volume": 14853340.0}, {"date": "2021-12-16", "close": 40.05, "volume": 12724180.0}, {"date": "2021-12-17", "close": 40.78, "volume": 15031340.0}, {"date": "2021-12-20", "close": 41.1, "volume": 14567180.0}, {"date": "2021-12-21", "close": 43.93, "volume": 19615770.0}, {"date": "2021-12-22", "close": 44.57, "volume": 13013120.0}, {"date": "2021-12-23", "close": 44.87, "volume": 10322990.0}, {"date": "2021-12-27", "close": 44.58, "volume": 11239300.0}, {"date": "2021-12-28", "close": 45.27, "volume": 9256245.0}, {"date": "2021-12-29", "close": 44.43, "volume": 8341042.0}, {"date": "2021-12-30", "close": 44.13, "volume": 9854573.0}, {"date": "2021-12-31", "close": 43.78, "volume": 7398931.0}, {"date": "2022-01-03", "close": 45.49, "volume": 13889940.0}, {"date": "2022-01-04", "close": 46.25, "volume": 11254870.0}, {"date": "2022-01-05", "close": 45.78, "volume": 10987890.0}, {"date": "2022-01-06", "close": 45.77, "volume": 8225848.0}, {"date": "2022-01-07", "close": 47.31, "volume": 11643920.0}, {"date": "2022-01-10", "close": 46.58, "volume": 9204548.0}, {"date": "2022-01-11", "close": 46.9, "volume": 8589861.0}, {"date": "2022-01-12", "close": 46.54, "volume": 8995734.0}, {"date": "2022-01-13", "close": 48.17, "volume": 14671230.0}, {"date": "2022-01-14", "close": 46.74, "volume": 11204770.0}, {"date": "2022-01-18", "close": 45.61, "volume": 11128110.0}, {"date": "2022-01-19", "close": 44.4, "volume": 10365280.0}, {"date": "2022-01-20", "close": 42.88, "volume": 15589620.0}, {"date": "2022-01-21", "close": 41.65, "volume": 16065160.0}, {"date": "2022-01-24", "close": 41.39, "volume": 20968680.0}, {"date": "2022-01-25", "close": 41.78, "volume": 11304640.0}, {"date": "2022-01-26", "close": 41.43, "volume": 13585750.0}, {"date": "2022-01-27", "close": 40.93, "volume": 12936440.0}, {"date": "2022-01-28", "close": 40.91, "volume": 14042660.0}, {"date": "2022-01-31", "close": 42.88, "volume": 11871000.0}, {"date": "2022-02-01", "close": 43.96, "volume": 9614301.0}, {"date": "2022-02-02", "close": 44.12, "volume": 12135270.0}, {"date": "2022-02-03", "close": 43.08, "volume": 8016485.0}, {"date": "2022-02-04", "close": 42.82, "volume": 8956941.0}, {"date": "2022-02-07", "close": 44.44, "volume": 10462880.0}, {"date": "2022-02-08", "close": 46.83, "volume": 12211670.0}, {"date": "2022-02-09", "close": 48.93, "volume": 15867940.0}, {"date": "2022-02-10", "close": 49.24, "volume": 16295800.0}, {"date": "2022-02-11", "close": 46.97, "volume": 15711570.0}, {"date": "2022-02-14", "close": 46.93, "volume": 10641740.0}, {"date": "2022-02-15", "close": 50.48, "volume": 17789060.0}, {"date": "2022-02-16", "close": 50.21, "volume": 10118920.0}, {"date": "2022-02-17", "close": 48.36, "volume": 9932345.0}, {"date": "2022-02-18", "close": 47.43, "volume": 10238300.0}, {"date": "2022-02-22", "close": 46.32, "volume": 11015100.0}, {"date": "2022-02-23", "close": 43.85, "volume": 12835910.0}, {"date": "2022-02-24", "close": 44.06, "volume": 19073470.0}, {"date": "2022-02-25", "close": 45.85, "volume": 15838160.0}, {"date": "2022-02-28", "close": 44.4, "volume": 14839860.0}, {"date": "2022-03-01", "close": 41.85, "volume": 18149040.0}, {"date": "2022-03-02", "close": 42.42, "volume": 12915780.0}, {"date": "2022-03-03", "close": 40.37, "volume": 15663880.0}, {"date": "2022-03-04", "close": 36.71, "volume": 36684000.0}, {"date": "2022-03-07", "close": 31.2, "volume": 45172420.0}, {"date": "2022-03-08", "close": 32.235, "volume": 34172810.0}, {"date": "2022-03-09", "close": 34.9, "volume": 34309040.0}, {"date": "2022-03-10", "close": 35.2, "volume": 18456400.0}, {"date": "2022-03-11", "close": 34.87, "volume": 15575920.0}, {"date": "2022-03-14", "close": 35.02, "volume": 16023160.0}, {"date": "2022-03-15", "close": 38.24, "volume": 23183170.0}, {"date": "2022-03-16", "close": 41.19, "volume": 22511180.0}, {"date": "2022-03-17", "close": 41.42, "volume": 17002050.0}, {"date": "2022-03-18", "close": 42.35, "volume": 15842630.0}, {"date": "2022-03-21", "close": 40.85, "volume": 14758150.0}, {"date": "2022-03-22", "close": 42.2, "volume": 13179160.0}, {"date": "2022-03-23", "close": 41.53, "volume": 9409864.0}, {"date": "2022-03-24", "close": 42.78, "volume": 11308450.0}, {"date": "2022-03-25", "close": 43.18, "volume": 12835080.0}, {"date": "2022-03-28", "close": 43.86, "volume": 12507850.0}, {"date": "2022-03-29", "close": 45.67, "volume": 15886550.0}, {"date": "2022-03-30", "close": 45.86, "volume": 9884309.0}, {"date": "2022-03-31", "close": 46.36, "volume": 11832060.0}, {"date": "2022-04-01", "close": 45.78, "volume": 9768895.0}, {"date": "2022-04-04", "close": 45.53, "volume": 8878189.0}, {"date": "2022-04-05", "close": 44.71, "volume": 12020440.0}, {"date": "2022-04-06", "close": 43.07, "volume": 15403050.0}, {"date": "2022-04-07", "close": 42.4, "volume": 11385900.0}, {"date": "2022-04-08", "close": 41.96, "volume": 9124070.0}, {"date": "2022-04-11", "close": 42.42, "volume": 10624310.0}, {"date": "2022-04-12", "close": 42.73, "volume": 9933290.0}, {"date": "2022-04-13", "close": 45.14, "volume": 16966570.0}, {"date": "2022-04-14", "close": 45.13, "volume": 12314940.0}, {"date": "2022-04-18", "close": 43.97, "volume": 12677430.0}, {"date": "2022-04-19", "close": 45.95, "volume": 13667410.0}, {"date": "2022-04-20", "close": 46.52, "volume": 19528660.0}, {"date": "2022-04-21", "close": 50.85, "volume": 42225040.0}, {"date": "2022-04-22", "close": 51.46, "volume": 23701360.0}, {"date": "2022-04-25", "close": 51.3, "volume": 16254040.0}, {"date": "2022-04-26", "close": 48.86, "volume": 16046060.0}, {"date": "2022-04-27", "close": 50.28, "volume": 13381890.0}, {"date": "2022-04-28", "close": 51.82, "volume": 12786700.0}, {"date": "2022-04-29", "close": 50.5, "volume": 10699200.0}, {"date": "2022-05-02", "close": 50.19, "volume": 13391950.0}, {"date": "2022-05-03", "close": 51.38, "volume": 12214870.0}, {"date": "2022-05-04", "close": 51.9, "volume": 12953220.0}, {"date": "2022-05-05", "close": 48.9, "volume": 15536290.0}, {"date": "2022-05-06", "close": 47.52, "volume": 13824520.0}, {"date": "2022-05-09", "close": 43.31, "volume": 16391930.0}, {"date": "2022-05-10", "close": 44.12, "volume": 14104720.0}, {"date": "2022-05-11", "close": 43.18, "volume": 15388030.0}, {"date": "2022-05-12", "close": 41.5, "volume": 19112440.0}, {"date": "2022-05-13", "close": 43.27, "volume": 13874690.0}, {"date": "2022-05-16", "close": 43.54, "volume": 9832062.0}, {"date": "2022-05-17", "close": 46.97, "volume": 13756400.0}, {"date": "2022-05-18", "close": 44.63, "volume": 12138070.0}, {"date": "2022-05-19", "close": 44.21, "volume": 10157810.0}, {"date": "2022-05-20", "close": 43.55, "volume": 12924350.0}, {"date": "2022-05-23", "close": 44.76, "volume": 10144060.0}, {"date": "2022-05-24", "close": 41.57, "volume": 13328460.0}, {"date": "2022-05-25", "close": 43.08, "volume": 11007490.0}, {"date": "2022-05-26", "close": 46.07, "volume": 13895970.0}, {"date": "2022-05-27", "close": 48.41, "volume": 10995200.0}, {"date": "2022-05-31", "close": 47.63, "volume": 16931820.0}, {"date": "2022-06-01", "close": 45.49, "volume": 12460220.0}, {"date": "2022-06-02", "close": 45.77, "volume": 8383486.0}, {"date": "2022-06-03", "close": 44.43, "volume": 10413090.0}, {"date": "2022-06-06", "close": 44.76, "volume": 7860189.0}, {"date": "2022-06-07", "close": 46.45, "volume": 10441720.0}, {"date": "2022-06-08", "close": 44.6, "volume": 8219338.0}, {"date": "2022-06-09", "close": 42.7, "volume": 10364590.0}, {"date": "2022-06-10", "close": 41.16, "volume": 16492150.0}, {"date": "2022-06-13", "close": 37.02, "volume": 17493550.0}, {"date": "2022-06-14", "close": 36.99, "volume": 12608780.0}, {"date": "2022-06-15", "close": 37.89, "volume": 16355300.0}, {"date": "2022-06-16", "close": 34.78, "volume": 15128020.0}, {"date": "2022-06-17", "close": 36.28, "volume": 19451840.0}, {"date": "2022-06-21", "close": 36.5, "volume": 10584230.0}, {"date": "2022-06-22", "close": 36.72, "volume": 9037089.0}, {"date": "2022-06-23", "close": 35.81, "volume": 11778660.0}, {"date": "2022-06-24", "close": 38.51, "volume": 13245280.0}, {"date": "2022-06-27", "close": 37.2, "volume": 9770053.0}, {"date": "2022-06-28", "close": 36.97, "volume": 12433880.0}, {"date": "2022-06-29", "close": 35.68, "volume": 10245130.0}, {"date": "2022-06-30", "close": 35.42, "volume": 12620390.0}, {"date": "2022-07-01", "close": 36.44, "volume": 10923090.0}, {"date": "2022-07-05", "close": 36.97, "volume": 15456970.0}, {"date": "2022-07-06", "close": 36.66, "volume": 9664637.0}, {"date": "2022-07-07", "close": 36.69, "volume": 11752060.0}, {"date": "2022-07-08", "close": 36.47, "volume": 9955718.0}, {"date": "2022-07-11", "close": 35.37, "volume": 7570608.0}, {"date": "2022-07-12", "close": 38.23, "volume": 14459250.0}, {"date": "2022-07-13", "close": 37.91, "volume": 11847670.0}, {"date": "2022-07-14", "close": 37.85, "volume": 9181813.0}, {"date": "2022-07-15", "close": 38.78, "volume": 7702497.0}, {"date": "2022-07-18", "close": 39.34, "volume": 11729810.0}, {"date": "2022-07-19", "close": 41.47, "volume": 10518090.0}, {"date": "2022-07-20", "close": 41.68, "volume": 12822060.0}, {"date": "2022-07-21", "close": 37.44, "volume": 29856050.0}, {"date": "2022-07-22", "close": 36.33, "volume": 14579730.0}, {"date": "2022-07-25", "close": 36.34, "volume": 10186920.0}, {"date": "2022-07-26", "close": 35.34, "volume": 8151666.0}, {"date": "2022-07-27", "close": 36.42, "volume": 10580650.0}, {"date": "2022-07-28", "close": 36.74, "volume": 10248710.0}, {"date": "2022-07-29", "close": 36.75, "volume": 7801508.0}, {"date": "2022-08-01", "close": 37.69, "volume": 9471773.0}, {"date": "2022-08-02", "close": 37.23, "volume": 8624860.0}, {"date": "2022-08-03", "close": 38.63, "volume": 10166160.0}, {"date": "2022-08-04", "close": 38.63, "volume": 8985795.0}, {"date": "2022-08-05", "close": 37.82, "volume": 6889271.0}, {"date": "2022-08-08", "close": 38.65, "volume": 7359947.0}, {"date": "2022-08-09", "close": 37.8, "volume": 7627185.0}, {"date": "2022-08-10", "close": 38.69, "volume": 8655362.0}, {"date": "2022-08-11", "close": 38.67, "volume": 8370967.0}, {"date": "2022-08-12", "close": 39.34, "volume": 6796958.0}, {"date": "2022-08-15", "close": 39.86, "volume": 7341027.0}, {"date": "2022-08-16", "close": 40.29, "volume": 6924675.0}, {"date": "2022-08-17", "close": 38.96, "volume": 8557779.0}, {"date": "2022-08-18", "close": 39.06, "volume": 6725427.0}, {"date": "2022-08-19", "close": 37.5, "volume": 8142960.0}, {"date": "2022-08-22", "close": 36.36, "volume": 8481887.0}, {"date": "2022-08-23", "close": 36.91, "volume": 6774998.0}, {"date": "2022-08-24", "close": 37.39, "volume": 5387622.0}, {"date": "2022-08-25", "close": 38.27, "volume": 6296579.0}, {"date": "2022-08-26", "close": 36.57, "volume": 6130177.0}, {"date": "2022-08-29", "close": 36.02, "volume": 6334467.0}, {"date": "2022-08-30", "close": 35.94, "volume": 6660159.0}, {"date": "2022-08-31", "close": 35.01, "volume": 8595594.0}, {"date": "2022-09-01", "close": 35.18, "volume": 9399712.0}, {"date": "2022-09-02", "close": 35.31, "volume": 9496400.0}, {"date": "2022-09-06", "close": 36.58, "volume": 10468420.0}, {"date": "2022-09-07", "close": 38.6, "volume": 11802610.0}, {"date": "2022-09-08", "close": 38.88, "volume": 10187970.0}, {"date": "2022-09-09", "close": 39.26, "volume": 7413417.0}, {"date": "2022-09-12", "close": 39.22, "volume": 7832921.0}, {"date": "2022-09-13", "close": 37.79, "volume": 7532753.0}, {"date": "2022-09-14", "close": 38.43, "volume": 7989980.0}, {"date": "2022-09-15", "close": 38.9, "volume": 8410980.0}, {"date": "2022-09-16", "close": 37.48, "volume": 10788130.0}, {"date": "2022-09-19", "close": 38.7, "volume": 7951085.0}, {"date": "2022-09-20", "close": 38.17, "volume": 9607834.0}, {"date": "2022-09-21", "close": 36.12, "volume": 14719690.0}, {"date": "2022-09-22", "close": 34.45, "volume": 12080950.0}, {"date": "2022-09-23", "close": 33.07, "volume": 13273150.0}, {"date": "2022-09-26", "close": 31.9, "volume": 10792020.0}, {"date": "2022-09-27", "close": 32.83, "volume": 12247300.0}, {"date": "2022-09-28", "close": 33.92, "volume": 10074530.0}, {"date": "2022-09-29", "close": 32.91, "volume": 9418227.0}, {"date": "2022-09-30", "close": 32.53, "volume": 9136388.0}, {"date": "2022-10-03", "close": 32.81, "volume": 8905153.0}, {"date": "2022-10-04", "close": 35.33, "volume": 12024880.0}, {"date": "2022-10-05", "close": 35.42, "volume": 8573476.0}, {"date": "2022-10-06", "close": 34.96, "volume": 9808686.0}, {"date": "2022-10-07", "close": 33.86, "volume": 9386374.0}, {"date": "2022-10-10", "close": 34.2, "volume": 9607419.0}, {"date": "2022-10-11", "close": 33.93, "volume": 12083060.0}, {"date": "2022-10-12", "close": 34.23, "volume": 8886471.0}, {"date": "2022-10-13", "close": 35.4, "volume": 13375300.0}, {"date": "2022-10-14", "close": 35.47, "volume": 11114560.0}, {"date": "2022-10-17", "close": 36.1, "volume": 9615773.0}, {"date": "2022-10-18", "close": 37.25, "volume": 14113140.0}, {"date": "2022-10-19", "close": 39.1, "volume": 28314560.0}, {"date": "2022-10-20", "close": 39.05, "volume": 13004260.0}, {"date": "2022-10-21", "close": 40.44, "volume": 13232540.0}, {"date": "2022-10-24", "close": 41.88, "volume": 11935400.0}, {"date": "2022-10-25", "close": 42.6, "volume": 9671080.0}, {"date": "2022-10-26", "close": 42.45, "volume": 9613671.0}, {"date": "2022-10-27", "close": 42.99, "volume": 7599683.0}, {"date": "2022-10-28", "close": 43.72, "volume": 9134346.0}, {"date": "2022-10-31", "close": 43.08, "volume": 7777775.0}, {"date": "2022-11-01", "close": 42.66, "volume": 8536057.0}, {"date": "2022-11-02", "close": 41.11, "volume": 10269490.0}, {"date": "2022-11-03", "close": 40.95, "volume": 7724443.0}, {"date": "2022-11-04", "close": 42.62, "volume": 9718510.0}, {"date": "2022-11-07", "close": 42.78, "volume": 6055616.0}, {"date": "2022-11-08", "close": 42.18, "volume": 7091871.0}, {"date": "2022-11-09", "close": 42.37, "volume": 6343503.0}, {"date": "2022-11-10", "close": 44.33, "volume": 9378708.0}, {"date": "2022-11-11", "close": 44.71, "volume": 8173352.0}, {"date": "2022-11-14", "close": 44.03, "volume": 5912352.0}, {"date": "2022-11-15", "close": 44.04, "volume": 7062923.0}, {"date": "2022-11-16", "close": 43.29, "volume": 4851876.0}, {"date": "2022-11-17", "close": 43.25, "volume": 4288812.0}, {"date": "2022-11-18", "close": 43.82, "volume": 4883405.0}, {"date": "2022-11-21", "close": 43.43, "volume": 4047110.0}, {"date": "2022-11-22", "close": 43.43, "volume": 3249723.0}, {"date": "2022-11-23", "close": 43.69, "volume": 3380478.0}, {"date": "2022-11-25", "close": 44.42, "volume": 2398421.0}, {"date": "2022-11-28", "close": 43.02, "volume": 6025272.0}, {"date": "2022-11-29", "close": 43.69, "volume": 4434114.0}, {"date": "2022-11-30", "close": 44.17, "volume": 4549013.0}, {"date": "2022-12-01", "close": 43.89, "volume": 3906137.0}, {"date": "2022-12-02", "close": 43.89, "volume": 4528976.0}, {"date": "2022-12-05", "close": 45.03, "volume": 11174120.0}, {"date": "2022-12-06", "close": 45.92, "volume": 7601836.0}, {"date": "2022-12-07", "close": 44.06, "volume": 8126450.0}, {"date": "2022-12-08", "close": 42.8, "volume": 8779358.0}, {"date": "2022-12-09", "close": 43.04, "volume": 5791845.0}, {"date": "2022-12-12", "close": 44.24, "volume": 5297134.0}, {"date": "2022-12-13", "close": 41.17, "volume": 18385110.0}, {"date": "2022-12-14", "close": 40.1, "volume": 13887310.0}, {"date": "2022-12-15", "close": 38.55, "volume": 10407240.0}, {"date": "2022-12-16", "close": 38.43, "volume": 11429880.0}, {"date": "2022-12-19", "close": 37.98, "volume": 5432494.0}, {"date": "2022-12-20", "close": 38.55, "volume": 5512570.0}, {"date": "2022-12-21", "close": 39.0, "volume": 6047284.0}, {"date": "2022-12-22", "close": 38.28, "volume": 7246362.0}, {"date": "2022-12-23", "close": 38.39, "volume": 4262487.0}, {"date": "2022-12-27", "close": 38.2, "volume": 6653995.0}, {"date": "2022-12-28", "close": 37.29, "volume": 6402606.0}, {"date": "2022-12-29", "close": 37.92, "volume": 5890562.0}, {"date": "2022-12-30", "close": 37.7, "volume": 6295835.0}, {"date": "2023-01-03", "close": 37.21, "volume": 8149601.0}, {"date": "2023-01-04", "close": 39.72, "volume": 8743685.0}, {"date": "2023-01-05", "close": 41.24, "volume": 8292701.0}, {"date": "2023-01-06", "close": 42.24, "volume": 7728171.0}, {"date": "2023-01-09", "close": 43.35, "volume": 10072190.0}, {"date": "2023-01-10", "close": 45.75, "volume": 10584260.0}, {"date": "2023-01-11", "close": 47.71, "volume": 16692540.0}, {"date": "2023-01-12", "close": 51.3, "volume": 21249670.0}, {"date": "2023-01-13", "close": 51.65, "volume": 15893620.0}, {"date": "2023-01-17", "close": 51.2, "volume": 20025390.0}, {"date": "2023-01-18", "close": 48.86, "volume": 31617550.0}, {"date": "2023-01-19", "close": 48.37, "volume": 15601990.0}, {"date": "2023-01-20", "close": 49.46, "volume": 9431792.0}, {"date": "2023-01-23", "close": 49.28, "volume": 7375128.0}, {"date": "2023-01-24", "close": 49.3, "volume": 5412203.0}, {"date": "2023-01-25", "close": 50.28, "volume": 8657991.0}, {"date": "2023-01-26", "close": 49.45, "volume": 7688854.0}, {"date": "2023-01-27", "close": 48.73, "volume": 6500141.0}, {"date": "2023-01-30", "close": 48.21, "volume": 6112422.0}, {"date": "2023-01-31", "close": 48.96, "volume": 5352269.0}, {"date": "2023-02-01", "close": 50.22, "volume": 7826555.0}, {"date": "2023-02-02", "close": 52.31, "volume": 11135530.0}, {"date": "2023-02-03", "close": 51.12, "volume": 6959180.0}, {"date": "2023-02-06", "close": 50.92, "volume": 4996937.0}, {"date": "2023-02-07", "close": 50.75, "volume": 4854370.0}, {"date": "2023-02-08", "close": 50.77, "volume": 7367423.0}, {"date": "2023-02-09", "close": 49.82, "volume": 5215675.0}, {"date": "2023-02-10", "close": 48.86, "volume": 6144055.0}, {"date": "2023-02-13", "close": 49.19, "volume": 4356355.0}, {"date": "2023-02-14", "close": 50.06, "volume": 6199563.0}, {"date": "2023-02-15", "close": 49.91, "volume": 3677739.0}, {"date": "2023-02-16", "close": 48.99, "volume": 5472324.0}, {"date": "2023-02-17", "close": 49.63, "volume": 4860517.0}, {"date": "2023-02-21", "close": 48.2, "volume": 5385583.0}, {"date": "2023-02-22", "close": 48.78, "volume": 4622138.0}, {"date": "2023-02-23", "close": 50.58, "volume": 8536058.0}, {"date": "2023-02-24", "close": 50.21, "volume": 5339952.0}, {"date": "2023-02-27", "close": 50.7, "volume": 4914323.0}, {"date": "2023-02-28", "close": 51.96, "volume": 6279671.0}, {"date": "2023-03-01", "close": 52.39, "volume": 4876098.0}, {"date": "2023-03-02", "close": 52.56, "volume": 3261566.0}, {"date": "2023-03-03", "close": 53.06, "volume": 6189345.0}, {"date": "2023-03-06", "close": 52.44, "volume": 4501585.0}, {"date": "2023-03-07", "close": 54.01, "volume": 9884502.0}, {"date": "2023-03-08", "close": 54.26, "volume": 4875698.0}, {"date": "2023-03-09", "close": 52.12, "volume": 6478206.0}, {"date": "2023-03-10", "close": 50.97, "volume": 10974960.0}, {"date": "2023-03-13", "close": 48.83, "volume": 11968240.0}, {"date": "2023-03-14", "close": 46.21, "volume": 21019450.0}, {"date": "2023-03-15", "close": 43.14, "volume": 16641090.0}, {"date": "2023-03-16", "close": 43.59, "volume": 10612870.0}, {"date": "2023-03-17", "close": 43.04, "volume": 9367270.0}, {"date": "2023-03-20", "close": 43.09, "volume": 6787134.0}, {"date": "2023-03-21", "close": 44.26, "volume": 6373630.0}, {"date": "2023-03-22", "close": 42.82, "volume": 6897739.0}, {"date": "2023-03-23", "close": 41.66, "volume": 9530530.0}, {"date": "2023-03-24", "close": 41.36, "volume": 7722645.0}, {"date": "2023-03-27", "close": 41.94, "volume": 6793498.0}, {"date": "2023-03-28", "close": 42.41, "volume": 5068531.0}, {"date": "2023-03-29", "close": 43.47, "volume": 6985509.0}, {"date": "2023-03-30", "close": 43.71, "volume": 7338034.0}, {"date": "2023-03-31", "close": 44.25, "volume": 5140438.0}, {"date": "2023-04-03", "close": 43.35, "volume": 7304230.0}, {"date": "2023-04-04", "close": 42.54, "volume": 5850281.0}, {"date": "2023-04-05", "close": 42.03, "volume": 8509455.0}, {"date": "2023-04-06", "close": 42.66, "volume": 6306662.0}, {"date": "2023-04-10", "close": 43.13, "volume": 6000330.0}, {"date": "2023-04-11", "close": 44.32, "volume": 7853686.0}, {"date": "2023-04-12", "close": 41.44, "volume": 15750790.0}, {"date": "2023-04-13", "close": 41.97, "volume": 12302730.0}, {"date": "2023-04-14", "close": 41.67, "volume": 5998667.0}, {"date": "2023-04-17", "close": 42.38, "volume": 5691526.0}, {"date": "2023-04-18", "close": 43.04, "volume": 10692570.0}, {"date": "2023-04-19", "close": 46.27, "volume": 24080500.0}, {"date": "2023-04-20", "close": 44.89, "volume": 10794700.0}, {"date": "2023-04-21", "close": 44.45, "volume": 5317384.0}, {"date": "2023-04-24", "close": 43.93, "volume": 5935436.0}, {"date": "2023-04-25", "close": 42.49, "volume": 6114008.0}, {"date": "2023-04-26", "close": 42.095, "volume": 5614046.0}, {"date": "2023-04-27", "close": 42.83, "volume": 7015402.0}, {"date": "2023-04-28", "close": 43.8, "volume": 5894015.0}, {"date": "2023-05-01", "close": 44.41, "volume": 6253793.0}, {"date": "2023-05-02", "close": 44.53, "volume": 6887911.0}, {"date": "2023-05-03", "close": 44.48, "volume": 6485274.0}, {"date": "2023-05-04", "close": 42.92, "volume": 8970921.0}, {"date": "2023-05-05", "close": 44.81, "volume": 7768186.0}, {"date": "2023-05-08", "close": 45.86, "volume": 6963093.0}, {"date": "2023-05-09", "close": 46.36, "volume": 4906887.0}, {"date": "2023-05-10", "close": 45.52, "volume": 7466936.0}, {"date": "2023-05-11", "close": 45.08, "volume": 4350942.0}, {"date": "2023-05-12", "close": 45.08, "volume": 4202696.0}, {"date": "2023-05-15", "close": 45.2, "volume": 4431381.0}, {"date": "2023-05-16", "close": 45.35, "volume": 5620030.0}, {"date": "2023-05-17", "close": 47.75, "volume": 13632670.0}, {"date": "2023-05-18", "close": 48.13, "volume": 5947932.0}, {"date": "2023-05-19", "close": 47.54, "volume": 5243374.0}, {"date": "2023-05-22", "close": 47.41, "volume": 6024714.0}, {"date": "2023-05-23", "close": 47.87, "volume": 6531977.0}, {"date": "2023-05-24", "close": 46.66, "volume": 7675760.0}, {"date": "2023-05-25", "close": 47.48, "volume": 6113285.0}, {"date": "2023-05-26", "close": 47.26, "volume": 4408370.0}, {"date": "2023-05-30", "close": 48.01, "volume": 5267000.0}, {"date": "2023-05-31", "close": 47.465, "volume": 7529977.0}, {"date": "2023-06-01", "close": 47.41, "volume": 4985455.0}, {"date": "2023-06-02", "close": 48.5, "volume": 7858978.0}, {"date": "2023-06-05", "close": 48.26, "volume": 3701066.0}, {"date": "2023-06-06", "close": 48.79, "volume": 3971758.0}, {"date": "2023-06-07", "close": 49.39, "volume": 5180507.0}, {"date": "2023-06-08", "close": 49.87, "volume": 5544842.0}, {"date": "2023-06-09", "close": 50.42, "volume": 5752326.0}, {"date": "2023-06-12", "close": 51.31, "volume": 6492384.0}, {"date": "2023-06-13", "close": 53.19, "volume": 8633861.0}, {"date": "2023-06-14", "close": 53.35, "volume": 6522198.0}, {"date": "2023-06-15", "close": 53.58, "volume": 5878608.0}, {"date": "2023-06-16", "close": 53.5, "volume": 6810498.0}, {"date": "2023-06-20", "close": 52.7, "volume": 5198814.0}, {"date": "2023-06-21", "close": 52.85, "volume": 4255062.0}, {"date": "2023-06-22", "close": 53.05, "volume": 3266284.0}, {"date": "2023-06-23", "close": 52.65, "volume": 4091868.0}, {"date": "2023-06-26", "close": 53.32, "volume": 4962711.0}, {"date": "2023-06-27", "close": 56.03, "volume": 10655050.0}, {"date": "2023-06-28", "close": 56.3, "volume": 7064399.0}, {"date": "2023-06-29", "close": 53.72, "volume": 11804310.0}, {"date": "2023-06-30", "close": 54.87, "volume": 10051580.0}, {"date": "2023-07-03", "close": 55.06, "volume": 3219316.0}, {"date": "2023-07-05", "close": 55.63, "volume": 5553163.0}, {"date": "2023-07-06", "close": 54.42, "volume": 4938598.0}, {"date": "2023-07-07", "close": 55.39, "volume": 5327284.0}, {"date": "2023-07-10", "close": 56.33, "volume": 4779332.0}, {"date": "2023-07-11", "close": 56.18, "volume": 4397763.0}, {"date": "2023-07-12", "close": 55.4, "volume": 5881333.0}, {"date": "2023-07-13", "close": 55.23, "volume": 8583704.0}, {"date": "2023-07-14", "close": 53.34, "volume": 7548806.0}, {"date": "2023-07-17", "close": 53.33, "volume": 4617079.0}, {"date": "2023-07-18", "close": 54.79, "volume": 5582285.0}, {"date": "2023-07-19", "close": 54.8, "volume": 8730621.0}, {"date": "2023-07-20", "close": 56.57, "volume": 22003320.0}, {"date": "2023-07-21", "close": 57.61, "volume": 11419690.0}, {"date": "2023-07-24", "close": 56.06, "volume": 8125173.0}, {"date": "2023-07-25", "close": 54.22, "volume": 12126960.0}, {"date": "2023-07-26", "close": 54.57, "volume": 5921429.0}, {"date": "2023-07-27", "close": 53.26, "volume": 7709997.0}, {"date": "2023-07-28", "close": 54.17, "volume": 6038282.0}, {"date": "2023-07-31", "close": 54.31, "volume": 3808247.0}, {"date": "2023-08-01", "close": 53.26, "volume": 6176941.0}, {"date": "2023-08-02", "close": 52.67, "volume": 4779965.0}, {"date": "2023-08-03", "close": 52.16, "volume": 5986729.0}, {"date": "2023-08-04", "close": 52.37, "volume": 4409746.0}, {"date": "2023-08-07", "close": 53.68, "volume": 5672469.0}, {"date": "2023-08-08", "close": 54.86, "volume": 6648852.0}, {"date": "2023-08-09", "close": 53.13, "volume": 5550592.0}, {"date": "2023-08-10", "close": 52.95, "volume": 4642479.0}, {"date": "2023-08-11", "close": 52.26, "volume": 4063298.0}, {"date": "2023-08-14", "close": 52.31, "volume": 3273083.0}, {"date": "2023-08-15", "close": 51.34, "volume": 4262144.0}, {"date": "2023-08-16", "close": 50.72, "volume": 4356847.0}, {"date": "2023-08-17", "close": 49.53, "volume": 5527124.0}, {"date": "2023-08-18", "close": 49.1, "volume": 4903325.0}, {"date": "2023-08-21", "close": 49.63, "volume": 3512155.0}, {"date": "2023-08-22", "close": 49.43, "volume": 2870708.0}, {"date": "2023-08-23", "close": 50.39, "volume": 4779529.0}, {"date": "2023-08-24", "close": 49.4, "volume": 4674219.0}, {"date": "2023-08-25", "close": 48.94, "volume": 4235921.0}, {"date": "2023-08-28", "close": 49.19, "volume": 4459400.0}, {"date": "2023-08-29", "close": 50.28, "volume": 4165250.0}, {"date": "2023-08-30", "close": 50.1, "volume": 3075006.0}, {"date": "2023-08-31", "close": 49.81, "volume": 4160018.0}, {"date": "2023-09-01", "close": 49.72, "volume": 3266655.0}, {"date": "2023-09-05", "close": 48.47, "volume": 12327600.0}, {"date": "2023-09-06", "close": 48.34, "volume": 6623788.0}, {"date": "2023-09-07", "close": 47.68, "volume": 5505317.0}, {"date": "2023-09-08", "close": 47.44, "volume": 4866936.0}, {"date": "2023-09-11", "close": 47.69, "volume": 4113497.0}, {"date": "2023-09-12", "close": 47.6, "volume": 3416361.0}, {"date": "2023-09-13", "close": 45.79, "volume": 9290927.0}, {"date": "2023-09-14", "close": 45.42, "volume": 7128889.0}, {"date": "2023-09-15", "close": 45.7, "volume": 5875064.0}, {"date": "2023-09-18", "close": 44.63, "volume": 5493166.0}, {"date": "2023-09-19", "close": 45.24, "volume": 4192925.0}, {"date": "2023-09-20", "close": 44.36, "volume": 4419035.0}, {"date": "2023-09-21", "close": 43.69, "volume": 6045128.0}, {"date": "2023-09-22", "close": 43.07, "volume": 5096794.0}, {"date": "2023-09-25", "close": 42.93, "volume": 5129362.0}, {"date": "2023-09-26", "close": 42.65, "volume": 5139203.0}, {"date": "2023-09-27", "close": 42.03, "volume": 5258048.0}, {"date": "2023-09-28", "close": 42.31, "volume": 6091895.0}, {"date": "2023-09-29", "close": 42.3, "volume": 6662702.0}, {"date": "2023-10-02", "close": 41.62, "volume": 6398867.0}, {"date": "2023-10-03", "close": 40.53, "volume": 7045864.0}, {"date": "2023-10-04", "close": 41.41, "volume": 7731085.0}, {"date": "2023-10-05", "close": 41.32, "volume": 6480467.0}, {"date": "2023-10-06", "close": 41.82, "volume": 6348743.0}, {"date": "2023-10-09", "close": 39.78, "volume": 11089390.0}, {"date": "2023-10-10", "close": 40.39, "volume": 6497610.0}, {"date": "2023-10-11", "close": 41.0, "volume": 6218556.0}, {"date": "2023-10-12", "close": 39.82, "volume": 9377086.0}, {"date": "2023-10-13", "close": 38.72, "volume": 8262214.0}, {"date": "2023-10-16", "close": 39.53, "volume": 6678648.0}, {"date": "2023-10-17", "close": 40.12, "volume": 11983170.0}, {"date": "2023-10-18", "close": 36.24, "volume": 34214050.0}, {"date": "2023-10-19", "close": 36.03, "volume": 14628590.0}, {"date": "2023-10-20", "close": 35.09, "volume": 11967020.0}, {"date": "2023-10-23", "close": 35.38, "volume": 9656027.0}, {"date": "2023-10-24", "close": 35.14, "volume": 7842388.0}, {"date": "2023-10-25", "close": 34.85, "volume": 8362483.0}, {"date": "2023-10-26", "close": 34.92, "volume": 8741616.0}, {"date": "2023-10-27", "close": 33.9, "volume": 7817927.0}, {"date": "2023-10-30", "close": 34.8, "volume": 8389983.0}, {"date": "2023-10-31", "close": 35.01, "volume": 6842429.0}, {"date": "2023-11-01", "close": 34.81, "volume": 8360965.0}, {"date": "2023-11-02", "close": 35.82, "volume": 6849959.0}, {"date": "2023-11-03", "close": 37.51, "volume": 13069780.0}, {"date": "2023-11-06", "close": 36.76, "volume": 7315365.0}, {"date": "2023-11-07", "close": 37.03, "volume": 6793261.0}, {"date": "2023-11-08", "close": 38.04, "volume": 9896360.0}, {"date": "2023-11-09", "close": 37.32, "volume": 7876108.0}, {"date": "2023-11-10", "close": 37.99, "volume": 6414812.0}, {"date": "2023-11-13", "close": 38.11, "volume": 6552395.0}, {"date": "2023-11-14", "close": 39.38, "volume": 6980135.0}, {"date": "2023-11-15", "close": 39.94, "volume": 10065930.0}, {"date": "2023-11-16", "close": 39.28, "volume": 5829609.0}, {"date": "2023-11-17", "close": 39.76, "volume": 4948559.0}, {"date": "2023-11-20", "close": 40.02, "volume": 4857939.0}, {"date": "2023-11-21", "close": 39.44, "volume": 4950372.0}, {"date": "2023-11-22", "close": 39.8, "volume": 8771916.0}, {"date": "2023-11-24", "close": 39.71, "volume": 3151263.0}, {"date": "2023-11-27", "close": 39.21, "volume": 5153436.0}, {"date": "2023-11-28", "close": 38.96, "volume": 6732044.0}, {"date": "2023-11-29", "close": 39.25, "volume": 5970644.0}, {"date": "2023-11-30", "close": 39.4, "volume": 7059677.0}, {"date": "2023-12-01", "close": 40.24, "volume": 10633760.0}, {"date": "2023-12-04", "close": 40.52, "volume": 7435105.0}, {"date": "2023-12-05", "close": 39.59, "volume": 7790043.0}, {"date": "2023-12-06", "close": 40.93, "volume": 9696100.0}, {"date": "2023-12-07", "close": 41.26, "volume": 10392600.0}, {"date": "2023-12-08", "close": 40.97, "volume": 8115561.0}, {"date": "2023-12-11", "close": 40.56, "volume": 6018752.0}, {"date": "2023-12-12", "close": 41.1, "volume": 7963082.0}, {"date": "2023-12-13", "close": 41.58, "volume": 8726313.0}, {"date": "2023-12-14", "close": 43.59, "volume": 12180890.0}, {"date": "2023-12-15", "close": 43.58, "volume": 8679614.0}, {"date": "2023-12-18", "close": 42.33, "volume": 9030207.0}, {"date": "2023-12-19", "close": 42.42, "volume": 7220747.0}, {"date": "2023-12-20", "close": 41.18, "volume": 7778943.0}, {"date": "2023-12-21", "close": 42.58, "volume": 7572997.0}, {"date": "2023-12-22", "close": 42.55, "volume": 4964191.0}, {"date": "2023-12-26", "close": 42.08, "volume": 5260449.0}, {"date": "2023-12-27", "close": 41.73, "volume": 4863106.0}, {"date": "2023-12-28", "close": 41.97, "volume": 3813693.0}, {"date": "2023-12-29", "close": 41.26, "volume": 5593172.0}, {"date": "2024-01-02", "close": 40.72, "volume": 6331256.0}, {"date": "2024-01-03", "close": 39.53, "volume": 9730262.0}, {"date": "2024-01-04", "close": 40.47, "volume": 6913849.0}, {"date": "2024-01-05", "close": 41.76, "volume": 7198673.0}, {"date": "2024-01-08", "close": 42.92, "volume": 13003760.0}, {"date": "2024-01-09", "close": 43.54, "volume": 9334293.0}, {"date": "2024-01-10", "close": 44.26, "volume": 8337510.0}, {"date": "2024-01-11", "close": 44.51, "volume": 6750274.0}, {"date": "2024-01-12", "close": 39.78, "volume": 26572450.0}, {"date": "2024-01-16", "close": 38.93, "volume": 13383450.0}, {"date": "2024-01-17", "close": 37.88, "volume": 9483430.0}, {"date": "2024-01-18", "close": 39.77, "volume": 11183790.0}, {"date": "2024-01-19", "close": 38.82, "volume": 9734201.0}, {"date": "2024-01-22", "close": 38.45, "volume": 17254370.0}, {"date": "2024-01-23", "close": 40.49, "volume": 30849060.0}, {"date": "2024-01-24", "close": 40.84, "volume": 8524229.0}, {"date": "2024-01-25", "close": 42.96, "volume": 14659330.0}, {"date": "2024-01-26", "close": 42.55, "volume": 6921386.0}, {"date": "2024-01-29", "close": 42.09, "volume": 7935230.0}, {"date": "2024-01-30", "close": 41.66, "volume": 5264197.0}, {"date": "2024-01-31", "close": 41.38, "volume": 7855875.0}, {"date": "2024-02-01", "close": 41.5, "volume": 7493166.0}, {"date": "2024-02-02", "close": 41.37, "volume": 5737761.0}, {"date": "2024-02-05", "close": 40.01, "volume": 8629109.0}, {"date": "2024-02-06", "close": 41.23, "volume": 6553596.0}, {"date": "2024-02-07", "close": 41.28, "volume": 6535025.0}, {"date": "2024-02-08", "close": 41.62, "volume": 7406130.0}, {"date": "2024-02-09", "close": 42.33, "volume": 9216150.0}, {"date": "2024-02-12", "close": 43.02, "volume": 7376567.0}, {"date": "2024-02-13", "close": 41.62, "volume": 9501041.0}, {"date": "2024-02-14", "close": 42.83, "volume": 7489308.0}, {"date": "2024-02-15", "close": 42.83, "volume": 6694584.0}, {"date": "2024-02-16", "close": 41.99, "volume": 6985446.0}, {"date": "2024-02-20", "close": 43.46, "volume": 12298960.0}, {"date": "2024-02-21", "close": 44.05, "volume": 9333271.0}, {"date": "2024-02-22", "close": 45.26, "volume": 9335800.0}, {"date": "2024-02-23", "close": 45.51, "volume": 6576111.0}, {"date": "2024-02-26", "close": 44.97, "volume": 6694530.0}, {"date": "2024-02-27", "close": 44.9, "volume": 6902909.0}, {"date": "2024-02-28", "close": 44.76, "volume": 6146208.0}, {"date": "2024-02-29", "close": 45.49, "volume": 6997020.0}, {"date": "2024-03-01", "close": 44.84, "volume": 7289437.0}, {"date": "2024-03-04", "close": 44.14, "volume": 10628810.0}, {"date": "2024-03-05", "close": 43.74, "volume": 6078318.0}, {"date": "2024-03-06", "close": 44.07, "volume": 5927695.0}, {"date": "2024-03-07", "close": 44.12, "volume": 5597183.0}, {"date": "2024-03-08", "close": 43.3, "volume": 7734113.0}, {"date": "2024-03-11", "close": 42.89, "volume": 7371000.0}, {"date": "2024-03-12", "close": 42.17, "volume": 12149760.0}, {"date": "2024-03-13", "close": 43.035, "volume": 7885380.0}, {"date": "2024-03-14", "close": 42.85, "volume": 7293490.0}, {"date": "2024-03-15", "close": 43.62, "volume": 9156519.0}, {"date": "2024-03-18", "close": 43.55, "volume": 5685381.0}, {"date": "2024-03-19", "close": 43.91, "volume": 5175525.0}, {"date": "2024-03-20", "close": 45.98, "volume": 8628300.0}, {"date": "2024-03-21", "close": 46.63, "volume": 5582809.0}, {"date": "2024-03-22", "close": 46.47, "volume": 4994423.0}, {"date": "2024-03-25", "close": 44.89, "volume": 13422380.0}, {"date": "2024-03-26", "close": 45.42, "volume": 8598605.0}, {"date": "2024-03-27", "close": 47.24, "volume": 10931170.0}, {"date": "2024-03-28", "close": 47.88, "volume": 7587826.0}, {"date": "2024-04-01", "close": 47.35, "volume": 8572523.0}, {"date": "2024-04-02", "close": 45.65, "volume": 8149920.0}, {"date": "2024-04-03", "close": 44.62, "volume": 8664467.0}, {"date": "2024-04-04", "close": 43.22, "volume": 9353722.0}, {"date": "2024-04-05", "close": 43.19, "volume": 7514026.0}, {"date": "2024-04-08", "close": 43.31, "volume": 7893053.0}, {"date": "2024-04-09", "close": 43.44, "volume": 6344793.0}, {"date": "2024-04-10", "close": 42.37, "volume": 13796490.0}, {"date": "2024-04-11", "close": 43.04, "volume": 8288415.0}, {"date": "2024-04-12", "close": 41.8, "volume": 11114640.0}, {"date": "2024-04-15", "close": 41.04, "volume": 10452070.0}, {"date": "2024-04-16", "close": 41.5, "volume": 18510940.0}, {"date": "2024-04-17", "close": 48.74, "volume": 67541270.0}, {"date": "2024-04-18", "close": 51.42, "volume": 38675980.0}, {"date": "2024-04-19", "close": 51.38, "volume": 17004810.0}, {"date": "2024-04-22", "close": 53.94, "volume": 16424900.0}, {"date": "2024-04-23", "close": 54.03, "volume": 12733070.0}, {"date": "2024-04-24", "close": 52.67, "volume": 10034250.0}, {"date": "2024-04-25", "close": 53.51, "volume": 8895526.0}, {"date": "2024-04-26", "close": 52.84, "volume": 6905764.0}, {"date": "2024-04-29", "close": 52.97, "volume": 5509088.0}, {"date": "2024-04-30", "close": 51.46, "volume": 7313209.0}, {"date": "2024-05-01", "close": 50.67, "volume": 9732295.0}, {"date": "2024-05-02", "close": 51.68, "volume": 7455861.0}, {"date": "2024-05-03", "close": 51.65, "volume": 7315511.0}, {"date": "2024-05-06", "close": 53.97, "volume": 8713619.0}, {"date": "2024-05-07", "close": 52.69, "volume": 6193528.0}, {"date": "2024-05-08", "close": 53.02, "volume": 4853210.0}, {"date": "2024-05-09", "close": 52.63, "volume": 3540683.0}, {"date": "2024-05-10", "close": 52.72, "volume": 3534129.0}, {"date": "2024-05-13", "close": 54.4, "volume": 7633969.0}, {"date": "2024-05-14", "close": 55.09, "volume": 7654989.0}, {"date": "2024-05-15", "close": 54.96, "volume": 7519541.0}, {"date": "2024-05-16", "close": 54.78, "volume": 6892435.0}, {"date": "2024-05-17", "close": 54.97, "volume": 7157932.0}, {"date": "2024-05-20", "close": 54.62, "volume": 5517540.0}, {"date": "2024-05-21", "close": 53.03, "volume": 6767412.0}, {"date": "2024-05-22", "close": 52.42, "volume": 4725029.0}, {"date": "2024-05-23", "close": 51.76, "volume": 4764257.0}, {"date": "2024-05-24", "close": 51.73, "volume": 3489525.0}, {"date": "2024-05-28", "close": 50.64, "volume": 4741630.0}, {"date": "2024-05-29", "close": 51.83, "volume": 12342090.0}, {"date": "2024-05-30", "close": 51.34, "volume": 5399423.0}, {"date": "2024-05-31", "close": 52.99, "volume": 7740892.0}, {"date": "2024-06-03", "close": 52.72, "volume": 8790568.0}, {"date": "2024-06-04", "close": 52.34, "volume": 8538760.0}, {"date": "2024-06-05", "close": 52.91, "volume": 8902868.0}, {"date": "2024-06-06", "close": 53.3, "volume": 8653330.0}, {"date": "2024-06-07", "close": 53.0, "volume": 4695646.0}, {"date": "2024-06-10", "close": 53.03, "volume": 3521224.0}, {"date": "2024-06-11", "close": 52.05, "volume": 4620962.0}, {"date": "2024-06-12", "close": 52.93, "volume": 7595194.0}, {"date": "2024-06-13", "close": 52.07, "volume": 5466231.0}, {"date": "2024-06-14", "close": 49.69, "volume": 10772430.0}, {"date": "2024-06-17", "close": 50.36, "volume": 4999765.0}, {"date": "2024-06-18", "close": 49.58, "volume": 5051314.0}, {"date": "2024-06-20", "close": 48.9, "volume": 5801678.0}, {"date": "2024-06-21", "close": 48.18, "volume": 11116650.0}, {"date": "2024-06-24", "close": 49.18, "volume": 5554472.0}, {"date": "2024-06-25", "close": 48.52, "volume": 5750539.0}, {"date": "2024-06-26", "close": 48.07, "volume": 6387255.0}, {"date": "2024-06-27", "close": 48.2, "volume": 4649701.0}, {"date": "2024-06-28", "close": 48.66, "volume": 5293882.0}, {"date": "2024-07-01", "close": 48.33, "volume": 4213080.0}, {"date": "2024-07-02", "close": 48.2, "volume": 4879344.0}, {"date": "2024-07-03", "close": 48.51, "volume": 2874958.0}, {"date": "2024-07-05", "close": 47.0, "volume": 7251916.0}, {"date": "2024-07-08", "close": 46.82, "volume": 4774681.0}, {"date": "2024-07-09", "close": 47.2, "volume": 4660036.0}, {"date": "2024-07-10", "close": 47.15, "volume": 6847911.0}, {"date": "2024-07-11", "close": 45.64, "volume": 14191490.0}, {"date": "2024-07-12", "close": 44.72, "volume": 8991216.0}, {"date": "2024-07-15", "close": 44.32, "volume": 6330059.0}, {"date": "2024-07-16", "close": 47.07, "volume": 9821107.0}, {"date": "2024-07-17", "close": 46.94, "volume": 14554670.0}, {"date": "2024-07-18", "close": 46.39, "volume": 20945160.0}, {"date": "2024-07-19", "close": 47.93, "volume": 9601164.0}, {"date": "2024-07-22", "close": 48.19, "volume": 8876327.0}, {"date": "2024-07-23", "close": 48.22, "volume": 6682466.0}, {"date": "2024-07-24", "close": 46.02, "volume": 6996074.0}, {"date": "2024-07-25", "close": 46.72, "volume": 9091276.0}, {"date": "2024-07-26", "close": 47.37, "volume": 5867063.0}, {"date": "2024-07-29", "close": 46.76, "volume": 5171934.0}, {"date": "2024-07-30", "close": 46.61, "volume": 6802220.0}, {"date": "2024-07-31", "close": 45.42, "volume": 7480477.0}, {"date": "2024-08-01", "close": 42.38, "volume": 12654230.0}, {"date": "2024-08-02", "close": 40.19, "volume": 11832460.0}, {"date": "2024-08-05", "close": 37.88, "volume": 11159170.0}, {"date": "2024-08-06", "close": 38.8, "volume": 7717855.0}, {"date": "2024-08-07", "close": 38.76, "volume": 6100053.0}, {"date": "2024-08-08", "close": 41.18, "volume": 6197726.0}, {"date": "2024-08-09", "close": 41.46, "volume": 5716887.0}, {"date": "2024-08-12", "close": 40.42, "volume": 6282150.0}, {"date": "2024-08-13", "close": 40.92, "volume": 4280692.0}, {"date": "2024-08-14", "close": 40.24, "volume": 6224356.0}, {"date": "2024-08-15", "close": 42.66, "volume": 8669198.0}, {"date": "2024-08-16", "close": 42.07, "volume": 6887976.0}, {"date": "2024-08-19", "close": 42.35, "volume": 4494713.0}, {"date": "2024-08-20", "close": 41.76, "volume": 4291976.0}, {"date": "2024-08-21", "close": 41.99, "volume": 3823988.0}, {"date": "2024-08-22", "close": 41.44, "volume": 5009656.0}, {"date": "2024-08-23", "close": 43.32, "volume": 7150190.0}, {"date": "2024-08-26", "close": 42.78, "volume": 3410903.0}, {"date": "2024-08-27", "close": 42.14, "volume": 3849555.0}, {"date": "2024-08-28", "close": 41.33, "volume": 6636972.0}, {"date": "2024-08-29", "close": 42.64, "volume": 6369395.0}, {"date": "2024-08-30", "close": 44.04, "volume": 6621161.0}, {"date": "2024-09-03", "close": 43.87, "volume": 5853515.0}, {"date": "2024-09-04", "close": 44.17, "volume": 4078533.0}, {"date": "2024-09-05", "close": 45.12, "volume": 9231136.0}, {"date": "2024-09-06", "close": 46.01, "volume": 7921987.0}, {"date": "2024-09-09", "close": 48.75, "volume": 9955556.0}, {"date": "2024-09-10", "close": 48.42, "volume": 6060673.0}, {"date": "2024-09-11", "close": 48.47, "volume": 5569573.0}, {"date": "2024-09-12", "close": 49.65, "volume": 10378020.0}, {"date": "2024-09-13", "close": 50.22, "volume": 9699882.0}, {"date": "2024-09-16", "close": 51.34, "volume": 5641999.0}, {"date": "2024-09-17", "close": 52.64, "volume": 8701215.0}, {"date": "2024-09-18", "close": 52.96, "volume": 7461719.0}, {"date": "2024-09-19", "close": 52.59, "volume": 6547222.0}, {"date": "2024-09-20", "close": 52.17, "volume": 6514242.0}, {"date": "2024-09-23", "close": 52.36, "volume": 4181279.0}, {"date": "2024-09-24", "close": 53.63, "volume": 4546508.0}, {"date": "2024-09-25", "close": 54.11, "volume": 7416178.0}, {"date": "2024-09-26", "close": 58.85, "volume": 17688220.0}, {"date": "2024-09-27", "close": 57.99, "volume": 9393383.0}, {"date": "2024-09-30", "close": 57.06, "volume": 5290493.0}, {"date": "2024-10-01", "close": 56.13, "volume": 10449490.0}, {"date": "2024-10-02", "close": 55.74, "volume": 5372854.0}, {"date": "2024-10-03", "close": 55.62, "volume": 6866788.0}, {"date": "2024-10-04", "close": 59.22, "volume": 11180210.0}, {"date": "2024-10-07", "close": 59.18, "volume": 7501918.0}, {"date": "2024-10-08", "close": 60.01, "volume": 7092767.0}, {"date": "2024-10-09", "close": 59.43, "volume": 6537772.0}, {"date": "2024-10-10", "close": 60.26, "volume": 6757077.0}, {"date": "2024-10-11", "close": 61.8, "volume": 5656373.0}, {"date": "2024-10-14", "close": 63.53, "volume": 8236020.0}, {"date": "2024-10-15", "close": 64.05, "volume": 12807980.0}, {"date": "2024-10-16", "close": 72.015, "volume": 37212930.0}, {"date": "2024-10-17", "close": 73.33, "volume": 14729770.0}, {"date": "2024-10-18", "close": 74.15, "volume": 8399423.0}, {"date": "2024-10-21", "close": 74.0, "volume": 8063771.0}, {"date": "2024-10-22", "close": 74.49, "volume": 6626901.0}, {"date": "2024-10-23", "close": 73.45, "volume": 5074489.0}, {"date": "2024-10-24", "close": 74.51, "volume": 5887480.0}, {"date": "2024-10-25", "close": 74.64, "volume": 7836447.0}, {"date": "2024-10-28", "close": 76.09, "volume": 7411938.0}, {"date": "2024-10-29", "close": 76.93, "volume": 5086374.0}, {"date": "2024-10-30", "close": 80.42, "volume": 9568109.0}, {"date": "2024-10-31", "close": 78.26, "volume": 6907540.0}, {"date": "2024-11-01", "close": 80.46, "volume": 6762276.0}, {"date": "2024-11-04", "close": 77.25, "volume": 6452185.0}, {"date": "2024-11-05", "close": 80.03, "volume": 4601509.0}, {"date": "2024-11-06", "close": 87.58, "volume": 11591960.0}, {"date": "2024-11-07", "close": 85.43, "volume": 5314489.0}, {"date": "2024-11-08", "close": 87.51, "volume": 4604562.0}, {"date": "2024-11-11", "close": 89.43, "volume": 5674899.0}, {"date": "2024-11-12", "close": 89.13, "volume": 6054542.0}, {"date": "2024-11-13", "close": 89.78, "volume": 8040766.0}, {"date": "2024-11-14", "close": 91.16, "volume": 6063836.0}, {"date": "2024-11-15", "close": 91.17, "volume": 4470000.0}, {"date": "2024-11-18", "close": 90.38, "volume": 3952239.0}, {"date": "2024-11-19", "close": 94.26, "volume": 6887685.0}, {"date": "2024-11-20", "close": 94.63, "volume": 5298787.0}, {"date": "2024-11-21", "close": 94.4, "volume": 6126981.0}, {"date": "2024-11-22", "close": 95.24, "volume": 6529261.0}, {"date": "2024-11-25", "close": 96.83, "volume": 5097470.0}, {"date": "2024-11-26", "close": 96.51, "volume": 8317531.0}, {"date": "2024-11-27", "close": 96.35, "volume": 3145712.0}, {"date": "2024-11-29", "close": 96.83, "volume": 1522897.0}, {"date": "2024-12-02", "close": 97.44, "volume": 3468236.0}, {"date": "2024-12-03", "close": 95.79, "volume": 3575932.0}, {"date": "2024-12-04", "close": 99.25, "volume": 4413556.0}, {"date": "2024-12-05", "close": 102.44, "volume": 7567644.0}, {"date": "2024-12-06", "close": 100.28, "volume": 4292668.0}, {"date": "2024-12-09", "close": 96.02, "volume": 5627037.0}, {"date": "2024-12-10", "close": 96.53, "volume": 4124506.0}, {"date": "2024-12-11", "close": 98.96, "volume": 5416013.0}, {"date": "2024-12-12", "close": 95.97, "volume": 3349907.0}, {"date": "2024-12-13", "close": 95.11, "volume": 4163865.0}, {"date": "2024-12-16", "close": 95.48, "volume": 3775502.0}, {"date": "2024-12-17", "close": 94.99, "volume": 3436247.0}, {"date": "2024-12-18", "close": 91.47, "volume": 6252074.0}, {"date": "2024-12-19", "close": 95.56, "volume": 6621287.0}, {"date": "2024-12-20", "close": 97.4, "volume": 12239350.0}, {"date": "2024-12-23", "close": 99.48, "volume": 4135376.0}, {"date": "2024-12-24", "close": 101.16, "volume": 1968605.0}, {"date": "2024-12-26", "close": 100.87, "volume": 2227064.0}, {"date": "2024-12-27", "close": 99.65, "volume": 3156852.0}, {"date": "2024-12-30", "close": 98.21, "volume": 3886373.0}, {"date": "2024-12-31", "close": 97.1, "volume": 2817136.0}, {"date": "2025-01-02", "close": 95.43, "volume": 3429770.0}, {"date": "2025-01-03", "close": 95.67, "volume": 4155438.0}, {"date": "2025-01-06", "close": 98.57, "volume": 7051025.0}, {"date": "2025-01-07", "close": 101.21, "volume": 4995404.0}, {"date": "2025-01-08", "close": 103.72, "volume": 5458221.0}, {"date": "2025-01-10", "close": 107.11, "volume": 14330580.0}, {"date": "2025-01-13", "close": 104.71, "volume": 5858971.0}, {"date": "2025-01-14", "close": 107.67, "volume": 5973126.0}, {"date": "2025-01-15", "close": 104.96, "volume": 4721236.0}, {"date": "2025-01-16", "close": 106.11, "volume": 4381715.0}, {"date": "2025-01-17", "close": 107.38, "volume": 5177955.0}, {"date": "2025-01-21", "close": 110.52, "volume": 12720190.0}, {"date": "2025-01-22", "close": 107.97, "volume": 16086400.0}, {"date": "2025-01-23", "close": 103.0, "volume": 10416830.0}, {"date": "2025-01-24", "close": 105.0, "volume": 8645805.0}, {"date": "2025-01-27", "close": 106.74, "volume": 5934830.0}, {"date": "2025-01-28", "close": 106.34, "volume": 4700115.0}, {"date": "2025-01-29", "close": 108.26, "volume": 3873862.0}, {"date": "2025-01-30", "close": 109.4, "volume": 4033759.0}, {"date": "2025-01-31", "close": 105.84, "volume": 6136910.0}, {"date": "2025-02-03", "close": 104.83, "volume": 4597141.0}, {"date": "2025-02-04", "close": 108.67, "volume": 5948631.0}, {"date": "2025-02-05", "close": 107.82, "volume": 2860383.0}, {"date": "2025-02-06", "close": 109.15, "volume": 3431158.0}, {"date": "2025-02-07", "close": 109.0, "volume": 3649487.0}, {"date": "2025-02-10", "close": 106.08, "volume": 5292668.0}, {"date": "2025-02-11", "close": 103.31, "volume": 7287720.0}, {"date": "2025-02-12", "close": 104.18, "volume": 5840337.0}, {"date": "2025-02-13", "close": 100.89, "volume": 11303750.0}, {"date": "2025-02-14", "close": 104.26, "volume": 5208388.0}, {"date": "2025-02-18", "close": 103.25, "volume": 4774723.0}, {"date": "2025-02-19", "close": 106.51, "volume": 6768413.0}, {"date": "2025-02-20", "close": 102.49, "volume": 7012101.0}, {"date": "2025-02-21", "close": 95.89, "volume": 10968360.0}, {"date": "2025-02-24", "close": 97.77, "volume": 6555688.0}, {"date": "2025-02-25", "close": 96.58, "volume": 7572084.0}, {"date": "2025-02-26", "close": 97.4, "volume": 4763033.0}, {"date": "2025-02-27", "close": 92.17, "volume": 8157320.0}, {"date": "2025-02-28", "close": 93.81, "volume": 10687930.0}, {"date": "2025-03-03", "close": 91.67, "volume": 7589328.0}, {"date": "2025-03-04", "close": 86.21, "volume": 14248410.0}, {"date": "2025-03-05", "close": 91.27, "volume": 8828585.0}, {"date": "2025-03-06", "close": 86.27, "volume": 10059500.0}, {"date": "2025-03-07", "close": 82.88, "volume": 14860400.0}, {"date": "2025-03-10", "close": 77.62, "volume": 16427460.0}, {"date": "2025-03-11", "close": 76.06, "volume": 16605070.0}, {"date": "2025-03-12", "close": 72.46, "volume": 12740700.0}, {"date": "2025-03-13", "close": 69.9, "volume": 10942590.0}, {"date": "2025-03-14", "close": 73.67, "volume": 7533087.0}, {"date": "2025-03-17", "close": 73.92, "volume": 6291865.0}, {"date": "2025-03-18", "close": 71.34, "volume": 6657913.0}, {"date": "2025-03-19", "close": 74.43, "volume": 7434420.0}, {"date": "2025-03-20", "close": 74.04, "volume": 5208925.0}, {"date": "2025-03-21", "close": 74.87, "volume": 14825960.0}, {"date": "2025-03-24", "close": 80.22, "volume": 8778681.0}, {"date": "2025-03-25", "close": 78.9, "volume": 7809130.0}, {"date": "2025-03-26", "close": 77.87, "volume": 5404676.0}, {"date": "2025-03-27", "close": 73.53, "volume": 6829324.0}, {"date": "2025-03-28", "close": 70.23, "volume": 9321339.0}, {"date": "2025-03-31", "close": 69.05, "volume": 10653220.0}, {"date": "2025-04-01", "close": 68.2, "volume": 8526129.0}, {"date": "2025-04-02", "close": 71.37, "volume": 8199607.0}, {"date": "2025-04-03", "close": 60.23, "volume": 16694390.0}, {"date": "2025-04-04", "close": 57.67, "volume": 18036620.0}, {"date": "2025-04-07", "close": 58.77, "volume": 13643890.0}, {"date": "2025-04-08", "close": 56.15, "volume": 14253460.0}, {"date": "2025-04-09", "close": 70.83, "volume": 32971040.0}, {"date": "2025-04-10", "close": 62.75, "volume": 13494290.0}, {"date": "2025-04-11", "close": 65.6, "volume": 8608599.0}, {"date": "2025-04-14", "close": 65.69, "volume": 8048532.0}, {"date": "2025-04-15", "close": 67.0, "volume": 13050230.0}, {"date": "2025-04-16", "close": 66.99, "volume": 25222400.0}, {"date": "2025-04-17", "close": 66.3, "volume": 11260970.0}, {"date": "2025-04-21", "close": 65.3, "volume": 6827625.0}, {"date": "2025-04-22", "close": 66.97, "volume": 7298293.0}, {"date": "2025-04-23", "close": 68.03, "volume": 9318004.0}, {"date": "2025-04-24", "close": 69.05, "volume": 7018935.0}, {"date": "2025-04-25", "close": 68.2, "volume": 5626929.0}, {"date": "2025-04-28", "close": 68.84, "volume": 4957333.0}, {"date": "2025-04-29", "close": 68.93, "volume": 4891043.0}, {"date": "2025-04-30", "close": 68.82, "volume": 5916573.0}, {"date": "2025-05-01", "close": 69.16, "volume": 5638775.0}, {"date": "2025-05-02", "close": 74.07, "volume": 8669477.0}, {"date": "2025-05-05", "close": 74.86, "volume": 9312726.0}, {"date": "2025-05-06", "close": 73.52, "volume": 4304433.0}, {"date": "2025-05-07", "close": 75.35, "volume": 6541876.0}, {"date": "2025-05-08", "close": 79.41, "volume": 8438636.0}, {"date": "2025-05-09", "close": 77.27, "volume": 9062361.0}, {"date": "2025-05-12", "close": 78.62, "volume": 12051990.0}, {"date": "2025-05-13", "close": 82.6, "volume": 10145760.0}, {"date": "2025-05-14", "close": 78.99, "volume": 8704147.0}, {"date": "2025-05-15", "close": 76.54, "volume": 9180507.0}, {"date": "2025-05-16", "close": 77.93, "volume": 6423702.0}, {"date": "2025-05-19", "close": 78.62, "volume": 6226544.0}, {"date": "2025-05-20", "close": 76.33, "volume": 8122757.0}, {"date": "2025-05-21", "close": 73.33, "volume": 8254143.0}, {"date": "2025-05-22", "close": 76.0, "volume": 8293568.0}, {"date": "2025-05-23", "close": 74.65, "volume": 4806559.0}, {"date": "2025-05-27", "close": 78.18, "volume": 7898204.0}, {"date": "2025-05-28", "close": 77.5, "volume": 3911817.0}, {"date": "2025-05-29", "close": 78.57, "volume": 10090090.0}, {"date": "2025-05-30", "close": 79.445, "volume": 7486966.0}, {"date": "2025-06-02", "close": 81.23, "volume": 6925493.0}, {"date": "2025-06-03", "close": 81.08, "volume": 5370433.0}, {"date": "2025-06-04", "close": 81.62, "volume": 5055523.0}, {"date": "2025-06-05", "close": 80.35, "volume": 6025614.0}, {"date": "2025-06-06", "close": 84.23, "volume": 5842748.0}, {"date": "2025-06-09", "close": 83.47, "volume": 6959331.0}, {"date": "2025-06-10", "close": 83.2, "volume": 4795072.0}, {"date": "2025-06-11", "close": 78.63, "volume": 8318842.0}, {"date": "2025-06-12", "close": 77.43, "volume": 7626449.0}, {"date": "2025-06-13", "close": 74.0, "volume": 10129320.0}, {"date": "2025-06-16", "close": 78.52, "volume": 8555204.0}, {"date": "2025-06-17", "close": 73.67, "volume": 9396491.0}, {"date": "2025-06-18", "close": 74.3, "volume": 8039329.0}, {"date": "2025-06-20", "close": 74.27, "volume": 8660228.0}, {"date": "2025-06-23", "close": 76.97, "volume": 11985210.0}, {"date": "2025-06-24", "close": 79.02, "volume": 7187821.0}, {"date": "2025-06-25", "close": 76.73, "volume": 5483171.0}, {"date": "2025-06-26", "close": 77.55, "volume": 4633552.0}, {"date": "2025-06-27", "close": 79.18, "volume": 6495708.0}, {"date": "2025-06-30", "close": 79.63, "volume": 4897103.0}, {"date": "2025-07-01", "close": 80.05, "volume": 5013134.0}, {"date": "2025-07-02", "close": 81.01, "volume": 5407694.0}, {"date": "2025-07-03", "close": 82.36, "volume": 4047696.0}, {"date": "2025-07-07", "close": 81.11, "volume": 4986641.0}, {"date": "2025-07-08", "close": 81.21, "volume": 5442670.0}, {"date": "2025-07-09", "close": 80.18, "volume": 5688777.0}, {"date": "2025-07-10", "close": 91.67, "volume": 20761500.0}, {"date": "2025-07-11", "close": 87.69, "volume": 9855528.0}, {"date": "2025-07-14", "close": 88.94, "volume": 5901682.0}, {"date": "2025-07-15", "close": 86.38, "volume": 7373940.0}, {"date": "2025-07-16", "close": 88.47, "volume": 15492020.0}, {"date": "2025-07-17", "close": 91.22, "volume": 23413390.0}, {"date": "2025-07-18", "close": 92.25, "volume": 7633978.0}, {"date": "2025-07-21", "close": 92.35, "volume": 6664680.0}, {"date": "2025-07-22", "close": 90.78, "volume": 6769592.0}, {"date": "2025-07-23", "close": 90.43, "volume": 5372318.0}, {"date": "2025-07-24", "close": 89.73, "volume": 7329993.0}, {"date": "2025-07-25", "close": 91.11, "volume": 5263310.0}, {"date": "2025-07-28", "close": 92.43, "volume": 5138570.0}, {"date": "2025-07-29", "close": 90.65, "volume": 5144627.0}, {"date": "2025-07-30", "close": 90.24, "volume": 4661751.0}, {"date": "2025-07-31", "close": 88.31, "volume": 5957435.0}, {"date": "2025-08-01", "close": 84.57, "volume": 7304144.0}, {"date": "2025-08-04", "close": 87.01, "volume": 5135695.0}, {"date": "2025-08-05", "close": 87.66, "volume": 3816953.0}, {"date": "2025-08-06", "close": 88.87, "volume": 4046558.0}, {"date": "2025-08-07", "close": 87.98, "volume": 3686536.0}, {"date": "2025-08-08", "close": 89.29, "volume": 4642986.0}, {"date": "2025-08-11", "close": 89.33, "volume": 4008128.0}, {"date": "2025-08-12", "close": 98.47, "volume": 11546060.0}, {"date": "2025-08-13", "close": 99.79, "volume": 6048167.0}, {"date": "2025-08-14", "close": 99.14, "volume": 3879008.0}, {"date": "2025-08-15", "close": 100.93, "volume": 6343737.0}, {"date": "2025-08-18", "close": 102.37, "volume": 3886361.0}, {"date": "2025-08-19", "close": 102.19, "volume": 3732074.0}, {"date": "2025-08-20", "close": 99.84, "volume": 4408187.0}, {"date": "2025-08-21", "close": 97.185, "volume": 3740726.0}, {"date": "2025-08-22", "close": 102.98, "volume": 6043200.0}, {"date": "2025-08-25", "close": 102.34, "volume": 2856322.0}, {"date": "2025-08-26", "close": 104.13, "volume": 3905746.0}, {"date": "2025-08-27", "close": 104.21, "volume": 3158569.0}, {"date": "2025-08-28", "close": 105.08, "volume": 3986130.0}, {"date": "2025-08-29", "close": 105.0, "volume": 2868911.0}, {"date": "2025-09-02", "close": 104.68, "volume": 7055016.0}, {"date": "2025-09-03", "close": 106.16, "volume": 5784060.0}, {"date": "2025-09-04", "close": 106.05, "volume": 5044150.0}, {"date": "2025-09-05", "close": 106.59, "volume": 3634340.0}, {"date": "2025-09-08", "close": 107.77, "volume": 5219232.0}, {"date": "2025-09-09", "close": 105.65, "volume": 5259536.0}, {"date": "2025-09-10", "close": 107.51, "volume": 5245746.0}, {"date": "2025-09-11", "close": 109.36, "volume": 8182557.0}, {"date": "2025-09-12", "close": 106.58, "volume": 6077766.0}, {"date": "2025-09-15", "close": 104.55, "volume": 4722396.0}, {"date": "2025-09-16", "close": 104.2, "volume": 4989404.0}, {"date": "2025-09-17", "close": 105.51, "volume": 4918225.0}, {"date": "2025-09-18", "close": 105.38, "volume": 4302538.0}, {"date": "2025-09-19", "close": 106.31, "volume": 11193220.0}, {"date": "2025-09-22", "close": 104.18, "volume": 6791746.0}, {"date": "2025-09-23", "close": 104.13, "volume": 4071594.0}, {"date": "2025-09-24", "close": 101.39, "volume": 5797195.0}, {"date": "2025-09-25", "close": 99.15, "volume": 4082600.0}, {"date": "2025-09-26", "close": 97.91, "volume": 5310650.0}, {"date": "2025-09-29", "close": 98.64, "volume": 6437140.0}, {"date": "2025-09-30", "close": 96.5, "volume": 5646115.0}, {"date": "2025-10-01", "close": 93.15, "volume": 6303024.0}, {"date": "2025-10-02", "close": 94.83, "volume": 4153208.0}, {"date": "2025-10-03", "close": 95.33, "volume": 4403557.0}, {"date": "2025-10-06", "close": 97.07, "volume": 3792569.0}, {"date": "2025-10-07", "close": 96.65, "volume": 3744973.0}, {"date": "2025-10-08", "close": 98.09, "volume": 6442410.0}, {"date": "2025-10-09", "close": 101.34, "volume": 8097977.0}, {"date": "2025-10-10", "close": 96.67, "volume": 6656804.0}, {"date": "2025-10-13", "close": 99.25, "volume": 4611590.0}, {"date": "2025-10-14", "close": 103.15, "volume": 6591785.0}, {"date": "2025-10-15", "close": 104.05, "volume": 10114170.0}, {"date": "2025-10-16", "close": 98.19, "volume": 24758450.0}, {"date": "2025-10-17", "close": 99.14, "volume": 7564276.0}, {"date": "2025-10-20", "close": 101.29, "volume": 7564526.0}, {"date": "2025-10-21", "close": 100.11, "volume": 5740945.0}, {"date": "2025-10-22", "close": 96.27, "volume": 5415339.0}, {"date": "2025-10-23", "close": 95.68, "volume": 6865679.0}, {"date": "2025-10-24", "close": 99.31, "volume": 6343749.0}, {"date": "2025-10-27", "close": 98.8, "volume": 4016438.0}, {"date": "2025-10-28", "close": 94.94, "volume": 5628616.0}, {"date": "2025-10-29", "close": 95.93, "volume": 6339323.0}, {"date": "2025-10-30", "close": 93.38, "volume": 6272329.0}, {"date": "2025-10-31", "close": 94.04, "volume": 5829864.0}, {"date": "2025-11-03", "close": 96.11, "volume": 5271475.0}, {"date": "2025-11-04", "close": 90.77, "volume": 6986573.0}, {"date": "2025-11-05", "close": 96.65, "volume": 6757002.0}, {"date": "2025-11-06", "close": 95.72, "volume": 5783417.0}, {"date": "2025-11-07", "close": 97.43, "volume": 6143792.0}, {"date": "2025-11-10", "close": 96.14, "volume": 5975460.0}, {"date": "2025-11-11", "close": 94.95, "volume": 5037040.0}, {"date": "2025-11-12", "close": 99.97, "volume": 5966982.0}, {"date": "2025-11-13", "close": 97.17, "volume": 4367236.0}, {"date": "2025-11-14", "close": 95.03, "volume": 3314419.0}, {"date": "2025-11-17", "close": 89.95, "volume": 8068360.0}, {"date": "2025-11-18", "close": 91.92, "volume": 3859484.0}, {"date": "2025-11-19", "close": 91.33, "volume": 4152959.0}, {"date": "2025-11-20", "close": 90.05, "volume": 5552706.0}, {"date": "2025-11-21", "close": 92.2, "volume": 10190400.0}, {"date": "2025-11-24", "close": 95.62, "volume": 8515903.0}, {"date": "2025-11-25", "close": 98.91, "volume": 8935607.0}, {"date": "2025-11-26", "close": 101.59, "volume": 5216584.0}, {"date": "2025-11-28", "close": 101.96, "volume": 2253673.0}, {"date": "2025-12-01", "close": 101.12, "volume": 3709627.0}, {"date": "2025-12-02", "close": 104.38, "volume": 7095858.0}, {"date": "2025-12-03", "close": 108.48, "volume": 6287239.0}, {"date": "2025-12-04", "close": 104.73, "volume": 7449453.0}, {"date": "2025-12-05", "close": 104.95, "volume": 6375735.0}, {"date": "2025-12-08", "close": 104.5, "volume": 6599712.0}, {"date": "2025-12-09", "close": 105.7, "volume": 4916223.0}, {"date": "2025-12-10", "close": 107.74, "volume": 7534646.0}, {"date": "2025-12-11", "close": 108.39, "volume": 4703432.0}, {"date": "2025-12-12", "close": 106.84, "volume": 3772847.0}, {"date": "2025-12-15", "close": 107.7, "volume": 4200174.0}, {"date": "2025-12-16", "close": 112.48, "volume": 6384822.0}, {"date": "2025-12-17", "close": 110.27, "volume": 5600474.0}, {"date": "2025-12-18", "close": 112.85, "volume": 3780796.0}, {"date": "2025-12-19", "close": 113.99, "volume": 7303543.0}, {"date": "2025-12-22", "close": 116.02, "volume": 3856328.0}, {"date": "2025-12-23", "close": 113.53, "volume": 3285371.0}, {"date": "2025-12-24", "close": 114.81, "volume": 1844952.0}, {"date": "2025-12-26", "close": 114.04, "volume": 2077355.0}, {"date": "2025-12-29", "close": 111.45, "volume": 4149452.0}, {"date": "2025-12-30", "close": 111.52, "volume": 2072077.0}, {"date": "2025-12-31", "close": 111.82, "volume": 2124834.0}, {"date": "2026-01-02", "close": 113.01, "volume": 2621098.0}, {"date": "2026-01-05", "close": 114.89, "volume": 3780030.0}, {"date": "2026-01-06", "close": 117.53, "volume": 5437143.0}, {"date": "2026-01-07", "close": 116.6, "volume": 3879164.0}, {"date": "2026-01-08", "close": 115.47, "volume": 3364020.0}, {"date": "2026-01-09", "close": 117.32, "volume": 3757814.0}, {"date": "2026-01-12", "close": 115.29, "volume": 3370103.0}, {"date": "2026-01-13", "close": 114.41, "volume": 4552878.0}, {"date": "2026-01-14", "close": 110.75, "volume": 5083866.0}, {"date": "2026-01-15", "close": 116.02, "volume": 4661146.0}, {"date": "2026-01-16", "close": 113.49, "volume": 4026095.0}, {"date": "2026-01-20", "close": 108.57, "volume": 9227200.0}, {"date": "2026-01-21", "close": 110.96, "volume": 11485780.0}, {"date": "2026-01-22", "close": 110.4, "volume": 6052149.0}, {"date": "2026-01-23", "close": 107.74, "volume": 4334759.0}, {"date": "2026-01-26", "close": 107.76, "volume": 4455592.0}, {"date": "2026-01-27", "close": 104.04, "volume": 5746172.0}, {"date": "2026-01-28", "close": 104.91, "volume": 4335004.0}, {"date": "2026-01-29", "close": 103.94, "volume": 7226816.0}, {"date": "2026-01-30", "close": 102.32, "volume": 5479697.0}, {"date": "2026-02-02", "close": 107.35, "volume": 5758268.0}, {"date": "2026-02-03", "close": 110.86, "volume": 8447267.0}, {"date": "2026-02-04", "close": 109.48, "volume": 5594866.0}, {"date": "2026-02-05", "close": 106.09, "volume": 5625249.0}, {"date": "2026-02-06", "close": 115.91, "volume": 9022477.0}, {"date": "2026-02-09", "close": 116.2, "volume": 4825686.0}, {"date": "2026-02-10", "close": 116.36, "volume": 4794258.0}, {"date": "2026-02-11", "close": 113.94, "volume": 5046377.0}, {"date": "2026-02-12", "close": 109.3, "volume": 7397779.0}, {"date": "2026-02-13", "close": 109.29, "volume": 4748978.0}, {"date": "2026-02-17", "close": 114.02, "volume": 3513657.0}, {"date": "2026-02-18", "close": 116.93, "volume": 8204025.0}, {"date": "2026-02-19", "close": 110.05, "volume": 5147943.0}, {"date": "2026-02-20", "close": 113.03, "volume": 4191362.0}, {"date": "2026-02-23", "close": 107.17, "volume": 5814198.0}, {"date": "2026-02-24", "close": 112.59, "volume": 5764887.0}, {"date": "2026-02-25", "close": 112.87, "volume": 3770058.0}, {"date": "2026-02-26", "close": 116.43, "volume": 5466293.0}, {"date": "2026-02-27", "close": 106.3, "volume": 9630544.0}, {"date": "2026-03-02", "close": 103.21, "volume": 8715632.0}, {"date": "2026-03-03", "close": 102.54, "volume": 9989875.0}, {"date": "2026-03-04", "close": 100.48, "volume": 6642743.0}, {"date": "2026-03-05", "close": 95.43, "volume": 12720440.0}, {"date": "2026-03-06", "close": 92.07, "volume": 10570120.0}, {"date": "2026-03-09", "close": 94.52, "volume": 18431360.0}, {"date": "2026-03-10", "close": 91.1, "volume": 15634110.0}, {"date": "2026-03-11", "close": 90.68, "volume": 7929069.0}, {"date": "2026-03-12", "close": 86.53, "volume": 9756829.0}, {"date": "2026-03-13", "close": 86.6, "volume": 5984244.0}, {"date": "2026-03-16", "close": 90.28, "volume": 7148503.0}, {"date": "2026-03-17", "close": 93.19, "volume": 10430360.0}, {"date": "2026-03-18", "close": 92.51, "volume": 6381613.0}, {"date": "2026-03-19", "close": 94.15, "volume": 7002685.0}, {"date": "2026-03-20", "close": 89.95, "volume": 9271727.0}, {"date": "2026-03-23", "close": 93.96, "volume": 10135880.0}, {"date": "2026-03-24", "close": 93.56, "volume": 7804096.0}, {"date": "2026-03-25", "close": 92.95, "volume": 8861244.0}, {"date": "2026-03-26", "close": 92.69, "volume": 5992138.0}, {"date": "2026-03-27", "close": 88.44, "volume": 6293834.0}, {"date": "2026-03-30", "close": 85.21, "volume": 7268433.0}, {"date": "2026-03-31", "close": 92.07, "volume": 9943373.0}, {"date": "2026-04-01", "close": 95.08, "volume": 8465835.0}, {"date": "2026-04-02", "close": 92.21, "volume": 8630126.0}, {"date": "2026-04-06", "close": 90.97, "volume": 6477215.0}, {"date": "2026-04-07", "close": 89.29, "volume": 10005220.0}, {"date": "2026-04-08", "close": 96.3, "volume": 16778540.0}, {"date": "2026-04-09", "close": 97.67, "volume": 6314462.0}, {"date": "2026-04-10", "close": 96.4, "volume": 4663706.0}, {"date": "2026-04-13", "close": 95.2, "volume": 5468977.0}, {"date": "2026-04-14", "close": 97.2, "volume": 10121960.0}, {"date": "2026-04-15", "close": 94.27, "volume": 9046362.0}, {"date": "2026-04-16", "close": 95.03, "volume": 5859103.0}, {"date": "2026-04-17", "close": 101.8, "volume": 13120700.0}, {"date": "2026-04-20", "close": 98.91, "volume": 6381796.0}, {"date": "2026-04-21", "close": 97.13, "volume": 9832840.0}, {"date": "2026-04-22", "close": 91.71, "volume": 14913990.0}, {"date": "2026-04-23", "close": 91.25, "volume": 8648801.0}, {"date": "2026-04-24", "close": 93.0, "volume": 6364880.0}, {"date": "2026-04-27", "close": 91.9, "volume": 5182919.0}, {"date": "2026-04-28", "close": 90.41, "volume": 4921436.0}, {"date": "2026-04-29", "close": 88.62, "volume": 5855305.0}, {"date": "2026-04-30", "close": 90.0, "volume": 4469178.0}, {"date": "2026-05-01", "close": 92.52, "volume": 8307860.0}, {"date": "2026-05-04", "close": 90.07, "volume": 5501580.0}, {"date": "2026-05-05", "close": 93.67, "volume": 4281687.0}, {"date": "2026-05-06", "close": 100.04, "volume": 8754671.0}, {"date": "2026-05-07", "close": 99.7, "volume": 8208165.0}, {"date": "2026-05-08", "close": 99.58, "volume": 3897182.0}, {"date": "2026-05-11", "close": 96.62, "volume": 4738761.0}, {"date": "2026-05-12", "close": 95.84, "volume": 3387009.0}, {"date": "2026-05-13", "close": 95.7, "volume": 3489807.0}, {"date": "2026-05-14", "close": 96.02, "volume": 4671744.0}, {"date": "2026-05-15", "close": 92.85, "volume": 5055092.0}, {"date": "2026-05-18", "close": 92.55, "volume": 5271995.0}, {"date": "2026-05-19", "close": 89.12, "volume": 6386416.0}, {"date": "2026-05-20", "close": 98.02, "volume": 9039208.0}, {"date": "2026-05-21", "close": 99.64, "volume": 6975827.0}, {"date": "2026-05-22", "close": 99.96, "volume": 4051488.0}, {"date": "2026-05-26", "close": 105.92, "volume": 6166187.0}, {"date": "2026-05-27", "close": 112.62, "volume": 10618850.0}, {"date": "2026-05-28", "close": 115.06, "volume": 6541669.0}, {"date": "2026-05-29", "close": 114.8, "volume": 7163430.0}, {"date": "2026-06-01", "close": 111.76, "volume": 4778401.0}, {"date": "2026-06-02", "close": 108.82, "volume": 4599315.0}, {"date": "2026-06-03", "close": 105.14, "volume": 3701707.0}, {"date": "2026-06-04", "close": 104.94, "volume": 4216654.0}, {"date": "2026-06-05", "close": 105.73, "volume": 3835892.0}, {"date": "2026-06-08", "close": 105.32, "volume": 3891058.0}, {"date": "2026-06-09", "close": 109.63, "volume": 6336434.0}, {"date": "2026-06-10", "close": 102.78, "volume": 5448873.0}, {"date": "2026-06-11", "close": 112.61, "volume": 6785688.0}, {"date": "2026-06-12", "close": 115.52, "volume": 5369954.0}, {"date": "2026-06-15", "close": 119.97, "volume": 7737234.0}, {"date": "2026-06-16", "close": 118.51, "volume": 6360072.0}, {"date": "2026-06-17", "close": 115.83, "volume": 5133638.0}, {"date": "2026-06-18", "close": 118.32, "volume": 6761751.0}, {"date": "2026-06-22", "close": 118.68, "volume": 6875853.0}, {"date": "2026-06-23", "close": 121.55, "volume": 5414027.0}, {"date": "2026-06-24", "close": 130.54, "volume": 10086780.0}, {"date": "2026-06-25", "close": 134.605, "volume": 7329690.0}, {"date": "2026-06-26", "close": 136.11, "volume": 6070595.0}, {"date": "2026-06-29", "close": 135.19, "volume": 4159760.0}, {"date": "2026-06-30", "close": 135.99, "volume": 5084936.0}, {"date": "2026-07-01", "close": 135.13, "volume": 5075606.0}, {"date": "2026-07-02", "close": 133.32, "volume": 4462332.0}, {"date": "2026-07-06", "close": 132.5, "volume": 4427604.0}, {"date": "2026-07-07", "close": 128.31, "volume": 3368282.0}, {"date": "2026-07-08", "close": 126.22, "volume": 5526637.0}, {"date": "2026-07-09", "close": 129.05, "volume": 4242212.0}, {"date": "2026-07-10", "close": 126.0, "volume": 3969014.0}, {"date": "2026-07-13", "close": 121.16, "volume": 4314352.0}, {"date": "2026-07-14", "close": 120.35, "volume": 4178782.0}, {"date": "2026-07-15", "close": 120.97, "volume": 5965702.0}, {"date": "2026-07-16", "close": 118.81, "volume": 6967065.0}, {"date": "2026-07-17", "close": 115.41, "volume": 6027944.0}, {"date": "2026-07-20", "close": 117.52, "volume": 4437884.0}, {"date": "2026-07-21", "close": 117.7, "volume": 3167205.0}, {"date": "2026-07-22", "close": 117.26, "volume": 4099850.0}, {"date": "2026-07-23", "close": 115.345, "volume": 6262199.0}, {"date": "2026-07-24", "close": 118.27, "volume": 4731188.0}, {"date": "2026-07-27", "close": 120.57, "volume": 3869524.0}, {"date": "2026-07-28", "close": 123.77, "volume": 4364358.0}, {"date": "2026-07-29", "close": 119.42, "volume": 3997416.0}, {"date": "2026-07-30", "close": 123.56, "volume": 3113733.0}, {"date": "2026-07-31", "close": 121.33, "volume": 2660601.0}, {"date": "2026-08-03", "close": 128.39, "volume": 4251298.0}, {"date": "2026-08-04", "close": 132.62, "volume": 3766364.0}, {"date": "2026-08-05", "close": 132.76, "volume": 3651151.0}, {"date": "2026-08-06", "close": 129.12, "volume": 2318797.0}, {"date": "2026-08-07", "close": 129.56, "volume": 2169778.0}], "refreshing": true}