{"ticker": "CRWD", "overview": {"cik": "1535527", "ticker": "CRWD", "name": "CrowdStrike Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001778564-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001778564-26-000193", "price_sensitive": false}, {"form": "144/A", "date": "2026-10-26", "title": "Form 144/A", "accession": "0001968582-26-001075", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001778564-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001778564-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001778564-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001872303-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-19", "title": "Form 4/A", "accession": "0001872303-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001968582-26-001062", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001968582-26-001060", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001778564-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001778564-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001778564-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001778564-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001778564-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001201326-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001921602-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000950103-26-015176", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000950103-26-015151", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001778564-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009890", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001778564-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001778610-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001778564-26-000171", "price_sensitive": false}]}, "description": "CrowdStrike Holdings, Inc. trades as CRWD on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 124 insider filings for the company, from May 2026 to October 2026. Across those, 8 insiders disclosed 77 sales totalling $412.01M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 77, "sell_sum": 412009748.90774, "net": -412009748.90774, "insiders": 8, "first_date": "2026-05-29", "last_date": "2026-10-28"}, "metrics": {"ticker": "CRWD", "has_prices": true, "as_of": "2026-08-07", "last": 214.42, "prev_close": 207.39, "change": 7.030000000000001, "change_pct": 0.03389748782487102, "session_volume": 5881958.0, "vwap_5": 208.45956347182474, "vwap_20": 196.7897216757142, "vwap_60": 178.83692795452782, "vwap_250": 126.92261007336529, "high_52w": 214.42, "low_52w": 87.5625, "avg_volume_20": 8214705.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001778564-26-000195", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5336111.2700000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $5.3M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000195/0001778564-26-000195-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001778564-26-000193", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5111835.199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRWD's CEO lightens up \u2014 $5.1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000193/0001778564-26-000193-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}, {"id": "0001778564-26-000191", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4761854.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $4.8M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000191/0001778564-26-000191-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16848}, {"id": "0001778564-26-000189", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4557950.800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in CRWD \u2014 The CEO offloads $4.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000189/0001778564-26-000189-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001872303-26-000013", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "Johanna Flower", "who_key": "Flower Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2276597.349999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in CRWD \u2014 A board member offloads $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1872303/000187230326000013/0001872303-26-000013-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25488}, {"id": "0001778564-26-000187", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4738400.949999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $4.7M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000187/0001778564-26-000187-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25488}, {"id": "0001778564-26-000185", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5153490.490000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in CRWD \u2014 The CEO offloads $5.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000185/0001778564-26-000185-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28368}, {"id": "0001778564-26-000182", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7720829.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRWD's CEO lightens up \u2014 $7.7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000182/0001778564-26-000182-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001778564-26-000183", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 294634.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $295K of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000183/0001778564-26-000183-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001778564-26-000179", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5494349.0200000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRWD's CEO lightens up \u2014 $5.5M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000179/0001778564-26-000179-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38448}, {"id": "0001778564-26-000173", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5162355.140000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $5.2M off the table in CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000173/0001778564-26-000173-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55728}, {"id": "0001778610-26-000024", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "Burt W. Podbere", "who_key": "Podbere Burt W.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 125491386.38000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $125.5M off the table in CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778610/000177861026000024/0001778610-26-000024-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57168}, {"id": "0001778564-26-000171", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5063403.1899999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$5.1M sale: The CEO lightens up on CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000171/0001778564-26-000171-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}, {"id": "0001445832-26-000011", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "Gerhard Watzinger", "who_key": "Watzinger Gerhard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28629001.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $28.6M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000144583226000011/0001445832-26-000011-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68688}, {"id": "0001778564-26-000157", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4225561.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in CRWD \u2014 The CEO offloads $4.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000157/0001778564-26-000157-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001778564-26-000155", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4164831.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $4.2M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000155/0001778564-26-000155-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0001778564-26-000153", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4456065.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $4.5M off the table in CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000153/0001778564-26-000153-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001201326-26-000021", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "Sameer K. Gandhi", "who_key": "GANDHI SAMEER K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4337534.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $4.3M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000120132626000021/0001201326-26-000021-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001778564-26-000151", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 45167.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRWD's CEO lightens up \u2014 $45K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000151/0001778564-26-000151-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96048}, {"id": "0001778564-26-000150", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4357077.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO cashes out $4.4M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000150/0001778564-26-000150-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96048}, {"id": "0000950103-26-013019", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3757446.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$3.8M sale: The CEO lightens up on CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000095010326013019/0000950103-26-013019-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0000950103-26-012856", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3245484.9845, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in CRWD \u2014 The CEO offloads $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000095010326012856/0000950103-26-012856-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001778564-26-000147", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1934734.4300000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $1.9M off the table in CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000147/0001778564-26-000147-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001778564-26-000145", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4136215.0900000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$4.1M sale: The CEO lightens up on CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000145/0001778564-26-000145-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "0001778564-26-000143", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4344053.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in CRWD \u2014 The CEO offloads $4.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000143/0001778564-26-000143-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001778564-26-000141", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4461738.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $4.5M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000141/0001778564-26-000141-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001778564-26-000139", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4465916.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $4.5M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000139/0001778564-26-000139-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120528}, {"id": "0001778564-26-000137", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4182933.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $4.2M off the table in CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000137/0001778564-26-000137-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0001778610-26-000020", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "Burt W. Podbere", "who_key": "Podbere Burt W.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1481305.0799999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $1.5M of CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778610/000177861026000020/0001778610-26-000020-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}, {"id": "0001778564-26-000133", "src": "INSIDERS", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7386464.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$7.4M sale: The CEO lightens up on CRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000133/0001778564-26-000133-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}], "recent_buys": [], "institutional": [{"id": "13F-1037389-0001037389-26-000059-22788C105", "src": "13F", "ticker": "CRWD", "cik": "", "company": "CrowdStrike Holdings, Inc.", "company_raw": "Crowdstrike Hldgs Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 571561334.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech opens a new position in Crowdstrike Hldgs Inc ($572M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002100119-26-000287", "src": "13DG", "ticker": "CRWD", "cik": "1535527", "company": "CrowdStrike Holdings, Inc.", "company_raw": "CrowdStrike Holdings, Inc.", "who": "CrowdStrike Holdings, Inc.", "who_key": "CrowdStrike 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": "Services-Prepackaged Software", "country": "United States", "headline": "CrowdStrike Holdings, Inc. crosses 5% of CRWD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/0002100119-26-000287-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}], "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": "CrowdStrike Holdings, Inc. - Class A Common Stock", "new_value": "CrowdStrike Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001535527", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001535527", "applied": 1, "detected_at": "2026-09-11T07:46:11.711339"}]}, "key_people": [{"who": "George Kurtz", "who_key": "Kurtz George", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 202837429.80774, "net": -202837429.80774, "trades": 61, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5336111.2700000005, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000195/0001778564-26-000195-index.htm"}, {"action": "SELL", "amount": 5111835.199999999, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000193/0001778564-26-000193-index.htm"}, {"action": "SELL", "amount": 4761854.49, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000191/0001778564-26-000191-index.htm"}, {"action": "SELL", "amount": 4557950.800000001, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000189/0001778564-26-000189-index.htm"}, {"action": "SELL", "amount": 4738400.949999999, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000187/0001778564-26-000187-index.htm"}, {"action": "SELL", "amount": 5153490.490000001, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000185/0001778564-26-000185-index.htm"}, {"action": "SELL", "amount": 7720829.23, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000182/0001778564-26-000182-index.htm"}, {"action": "SELL", "amount": 294634.39999999997, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000183/0001778564-26-000183-index.htm"}, {"action": "SELL", "amount": 5494349.0200000005, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000179/0001778564-26-000179-index.htm"}, {"action": "SELL", "amount": 5162355.140000001, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000173/0001778564-26-000173-index.htm"}, {"action": "SELL", "amount": 5063403.1899999995, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000171/0001778564-26-000171-index.htm"}, {"action": "SELL", "amount": 4225561.03, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000157/0001778564-26-000157-index.htm"}, {"action": "SELL", "amount": 4164831.59, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000155/0001778564-26-000155-index.htm"}, {"action": "SELL", "amount": 4456065.63, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000153/0001778564-26-000153-index.htm"}, {"action": "SELL", "amount": 45167.6, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000151/0001778564-26-000151-index.htm"}, {"action": "SELL", "amount": 4357077.8, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000150/0001778564-26-000150-index.htm"}, {"action": "SELL", "amount": 3757446.54, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000095010326013019/0000950103-26-013019-index.htm"}, {"action": "SELL", "amount": 3245484.9845, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000095010326012856/0000950103-26-012856-index.htm"}, {"action": "SELL", "amount": 1934734.4300000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000147/0001778564-26-000147-index.htm"}, {"action": "SELL", "amount": 4136215.0900000003, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000145/0001778564-26-000145-index.htm"}, {"action": "SELL", "amount": 4344053.7, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000143/0001778564-26-000143-index.htm"}, {"action": "SELL", "amount": 4461738.95, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000141/0001778564-26-000141-index.htm"}, {"action": "SELL", "amount": 4465916.67, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000139/0001778564-26-000139-index.htm"}, {"action": "SELL", "amount": 4182933.03, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000137/0001778564-26-000137-index.htm"}, {"action": "SELL", "amount": 7386464.29, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000133/0001778564-26-000133-index.htm"}], "latest": {"action": "SELL", "amount": 5336111.2700000005, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778564/000177856426000195/0001778564-26-000195-index.htm"}}, {"who": "Burt W. Podbere", "who_key": "Podbere Burt W.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 132784411.18, "net": -132784411.18, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125491386.38000001, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778610/000177861026000024/0001778610-26-000024-index.htm"}, {"action": "SELL", "amount": 1481305.0799999998, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778610/000177861026000020/0001778610-26-000020-index.htm"}, {"action": "SELL", "amount": 5811719.72, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000177861026000018/0001778610-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 125491386.38000001, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778610/000177861026000024/0001778610-26-000024-index.htm"}}, {"who": "Gerhard Watzinger", "who_key": "Watzinger Gerhard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35592101.370000005, "net": -35592101.370000005, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28629001.37, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000144583226000011/0001445832-26-000011-index.htm"}, {"action": "SELL", "amount": 1713100.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000144583226000007/0001445832-26-000007-index.htm"}, {"action": "SELL", "amount": 5250000.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000144583226000005/0001445832-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 28629001.37, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000144583226000011/0001445832-26-000011-index.htm"}}, {"who": "Denis Oleary", "who_key": "OLEARY DENIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15921529.22, "net": -15921529.22, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2724115.0, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000125351226000013/0001253512-26-000013-index.htm"}, {"action": "SELL", "amount": 13197414.22, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000125351226000007/0001253512-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2724115.0, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000125351226000013/0001253512-26-000013-index.htm"}}, {"who": "Sameer K. Gandhi", "who_key": "GANDHI SAMEER K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12034092.63, "net": -12034092.63, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4337534.14, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000120132626000021/0001201326-26-000021-index.htm"}, {"action": "SELL", "amount": 3872226.18, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000120132626000016/0001201326-26-000016-index.htm"}, {"action": "SELL", "amount": 2419423.47, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000095010326008482/0000950103-26-008482-index.htm"}, {"action": "SELL", "amount": 1404908.84, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000095010326008484/0000950103-26-008484-index.htm"}], "latest": {"action": "SELL", "amount": 4337534.14, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000120132626000021/0001201326-26-000021-index.htm"}}, {"who": "Michael Sentonas", "who_key": "Sentonas Michael", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8366249.76, "net": -8366249.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8366249.76, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000196827026000013/0001968270-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 8366249.76, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000196827026000013/0001968270-26-000013-index.htm"}}, {"who": "Johanna Flower", "who_key": "Flower Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2276597.349999999, "net": -2276597.349999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2276597.349999999, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872303/000187230326000013/0001872303-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 2276597.349999999, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872303/000187230326000013/0001872303-26-000013-index.htm"}}, {"who": "Anurag Saha", "who_key": "Saha Anurag", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2197337.59, "net": -2197337.59, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1018693.53, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000192160226000008/0001921602-26-000008-index.htm"}, {"action": "SELL", "amount": 1178644.06, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000192160226000006/0001921602-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1018693.53, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535527/000192160226000008/0001921602-26-000008-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4182933.03}, {"date": "2026-08-11", "net": -4465916.67}, {"date": "2026-08-13", "net": -4461738.95}, {"date": "2026-08-17", "net": -4344053.7}, {"date": "2026-08-19", "net": -4136215.0900000003}, {"date": "2026-08-20", "net": -1934734.4300000002}, {"date": "2026-08-24", "net": -3245484.9845}, {"date": "2026-08-26", "net": -3757446.54}, {"date": "2026-08-28", "net": -4402245.399999999}, {"date": "2026-09-01", "net": -8793599.77}, {"date": "2026-09-03", "net": -4164831.59}, {"date": "2026-09-08", "net": -4225561.03}, {"date": "2026-09-16", "net": -28629001.37}, {"date": "2026-09-23", "net": -5063403.1899999995}, {"date": "2026-09-24", "net": -125491386.38000001}, {"date": "2026-09-25", "net": -5162355.140000001}, {"date": "2026-10-07", "net": -5494349.0200000005}, {"date": "2026-10-12", "net": -8015463.630000001}, {"date": "2026-10-14", "net": -5153490.490000001}, {"date": "2026-10-16", "net": -7014998.299999999}, {"date": "2026-10-20", "net": -4557950.800000001}, {"date": "2026-10-22", "net": -4761854.49}, {"date": "2026-10-26", "net": -5111835.199999999}, {"date": "2026-10-28", "net": -5336111.2700000005}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001778564-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001778564-26-000193", "price_sensitive": false}, {"form": "144/A", "date": "2026-10-26", "title": "Form 144/A", "accession": "0001968582-26-001075", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001778564-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001778564-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001778564-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001872303-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-19", "title": "Form 4/A", "accession": "0001872303-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001968582-26-001062", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001968582-26-001060", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001778564-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001778564-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001778564-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001778564-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001778564-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001201326-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001921602-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000950103-26-015176", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000950103-26-015151", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001778564-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009890", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001778564-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001778610-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001778564-26-000171", "price_sensitive": false}], "performance": {"ticker": "CRWD", "has_prices": true, "summary": {"n": 21, "avg": 2.7020393037333483, "win_rate": 1.0, "best": 11.981383381262297, "worst": 0.03699763021714938, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 203.08, "return": 0.055840063029347915}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-07-15", "score": 0.0, "ref_price": 206.77, "return": 0.03699763021714938}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 571561334.0, "date": "2026-06-30", "score": 0.0, "ref_price": 190.785, "return": 0.12388290484052725}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 148.52, "return": 0.4437112846754644}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 110.445, "return": 0.9414188057404138}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 108.345, "return": 0.9790484101712122}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 117.6125, "return": 0.8231055372515675}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 83.375, "return": 1.5717541229385306}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 98.64, "return": 1.1737631792376317}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2025-02-18", "score": 0.0, "ref_price": 113.84, "return": 0.883520730850316}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 102.17, "return": 1.0986590975824604}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 74.9625, "return": 1.8603635150908784}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 66.65, "return": 2.217104276069017}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-06-24", "score": 0.0, "ref_price": 94.4825, "return": 1.2694149710263805}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-12-18", "score": 0.0, "ref_price": 64.95, "return": 2.3013086989992297}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-05-23", "score": 0.0, "ref_price": 35.975, "return": 4.960250173731758}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-07-16", "score": 0.0, "ref_price": 62.49, "return": 2.431269003040486}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.43, "return": 4.8858083996706005}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.43, "return": 4.8858083996706005}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-21", "score": 0.0, "ref_price": 16.5175, "return": 11.981383381262297}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2019-07-08", "score": 0.0, "ref_price": 16.7275, "return": 11.81841279330444}]}, "price_series": [{"date": "2019-06-12", "close": 14.5, "volume": 77796640.0}, {"date": "2019-06-13", "close": 16.89, "volume": 43695760.0}, {"date": "2019-06-14", "close": 16.04, "volume": 25056848.0}, {"date": "2019-06-17", "close": 17.5025, "volume": 12989884.0}, {"date": "2019-06-18", "close": 19.125, "volume": 26450504.0}, {"date": "2019-06-19", "close": 19.305, "volume": 13276280.0}, {"date": "2019-06-20", "close": 18.7125, "volume": 13718440.0}, {"date": "2019-06-21", "close": 18.0575, "volume": 10629872.0}, {"date": "2019-06-24", "close": 16.9925, "volume": 9792148.0}, {"date": "2019-06-25", "close": 15.38, "volume": 9928852.0}, {"date": "2019-06-26", "close": 15.6625, "volume": 6502008.0}, {"date": "2019-06-27", "close": 15.82, "volume": 3658448.0}, {"date": "2019-06-28", "close": 17.0725, "volume": 5897212.0}, {"date": "2019-07-01", "close": 15.8, "volume": 10701468.0}, {"date": "2019-07-02", "close": 16.13, "volume": 6955380.0}, {"date": "2019-07-03", "close": 16.81, "volume": 6256432.0}, {"date": "2019-07-05", "close": 16.8025, "volume": 3220888.0}, {"date": "2019-07-08", "close": 16.7275, "volume": 18268616.0}, {"date": "2019-07-09", "close": 17.1125, "volume": 7130776.0}, {"date": "2019-07-10", "close": 18.585, "volume": 10877388.0}, {"date": "2019-07-11", "close": 17.72, "volume": 9407336.0}, {"date": "2019-07-12", "close": 18.375, "volume": 7353224.0}, {"date": "2019-07-15", "close": 17.9, "volume": 5300328.0}, {"date": "2019-07-16", "close": 17.385, "volume": 6329276.0}, {"date": "2019-07-17", "close": 17.75, "volume": 4148028.0}, {"date": "2019-07-18", "close": 18.1875, "volume": 13559856.0}, {"date": "2019-07-19", "close": 20.88, "volume": 54676160.0}, {"date": "2019-07-22", "close": 21.92, "volume": 21430976.0}, {"date": "2019-07-23", "close": 21.685, "volume": 10119116.0}, {"date": "2019-07-24", "close": 21.865, "volume": 5002848.0}, {"date": "2019-07-25", "close": 23.07, "volume": 13081504.0}, {"date": "2019-07-26", "close": 23.22, "volume": 8212088.0}, {"date": "2019-07-29", "close": 21.8075, "volume": 13271196.0}, {"date": "2019-07-30", "close": 23.5, "volume": 12508676.0}, {"date": "2019-07-31", "close": 22.2675, "volume": 9903908.0}, {"date": "2019-08-01", "close": 22.8825, "volume": 8952988.0}, {"date": "2019-08-02", "close": 22.0025, "volume": 7204028.0}, {"date": "2019-08-05", "close": 21.37, "volume": 8785492.0}, {"date": "2019-08-06", "close": 21.31, "volume": 5429712.0}, {"date": "2019-08-07", "close": 21.055, "volume": 3961624.0}, {"date": "2019-08-08", "close": 22.9125, "volume": 6769076.0}, {"date": "2019-08-09", "close": 23.725, "volume": 12255516.0}, {"date": "2019-08-12", "close": 23.2525, "volume": 7582596.0}, {"date": "2019-08-13", "close": 24.9125, "volume": 12139632.0}, {"date": "2019-08-14", "close": 23.505, "volume": 11291524.0}, {"date": "2019-08-15", "close": 23.415, "volume": 6081368.0}, {"date": "2019-08-16", "close": 24.0125, "volume": 6122200.0}, {"date": "2019-08-19", "close": 24.8475, "volume": 11205852.0}, {"date": "2019-08-20", "close": 24.79, "volume": 5757380.0}, {"date": "2019-08-21", "close": 24.145, "volume": 7222416.0}, {"date": "2019-08-22", "close": 23.2425, "volume": 7070132.0}, {"date": "2019-08-23", "close": 22.1075, "volume": 12203384.0}, {"date": "2019-08-26", "close": 22.22, "volume": 5854720.0}, {"date": "2019-08-27", "close": 21.02, "volume": 7315364.0}, {"date": "2019-08-28", "close": 21.7475, "volume": 7685004.0}, {"date": "2019-08-29", "close": 20.955, "volume": 7159884.0}, {"date": "2019-08-30", "close": 20.32, "volume": 7640608.0}, {"date": "2019-09-03", "close": 20.94, "volume": 7331252.0}, {"date": "2019-09-04", "close": 21.3275, "volume": 9651852.0}, {"date": "2019-09-05", "close": 21.7125, "volume": 15884532.0}, {"date": "2019-09-06", "close": 18.995, "volume": 34689368.0}, {"date": "2019-09-09", "close": 16.775, "volume": 34392948.0}, {"date": "2019-09-10", "close": 17.9125, "volume": 18689876.0}, {"date": "2019-09-11", "close": 17.2775, "volume": 12455920.0}, {"date": "2019-09-12", "close": 17.415, "volume": 11693800.0}, {"date": "2019-09-13", "close": 16.215, "volume": 16665124.0}, {"date": "2019-09-16", "close": 16.965, "volume": 11218136.0}, {"date": "2019-09-17", "close": 17.76, "volume": 11282356.0}, {"date": "2019-09-18", "close": 17.7125, "volume": 8012040.0}, {"date": "2019-09-19", "close": 17.2325, "volume": 6762512.0}, {"date": "2019-09-20", "close": 16.7425, "volume": 13497532.0}, {"date": "2019-09-23", "close": 16.7275, "volume": 3306516.0}, {"date": "2019-09-24", "close": 15.63, "volume": 10463864.0}, {"date": "2019-09-25", "close": 15.505, "volume": 9867192.0}, {"date": "2019-09-26", "close": 14.575, "volume": 11568752.0}, {"date": "2019-09-27", "close": 13.365, "volume": 18067252.0}, {"date": "2019-09-30", "close": 14.5775, "volume": 16416116.0}, {"date": "2019-10-01", "close": 14.4725, "volume": 11366948.0}, {"date": "2019-10-02", "close": 14.1575, "volume": 6359260.0}, {"date": "2019-10-03", "close": 15.535, "volume": 20305436.0}, {"date": "2019-10-04", "close": 15.96, "volume": 8629784.0}, {"date": "2019-10-07", "close": 17.195, "volume": 14487172.0}, {"date": "2019-10-08", "close": 16.325, "volume": 11067172.0}, {"date": "2019-10-09", "close": 15.77, "volume": 8831092.0}, {"date": "2019-10-10", "close": 15.3525, "volume": 9227708.0}, {"date": "2019-10-11", "close": 15.0675, "volume": 13343244.0}, {"date": "2019-10-14", "close": 13.63, "volume": 17832284.0}, {"date": "2019-10-15", "close": 13.8025, "volume": 7929524.0}, {"date": "2019-10-16", "close": 13.0075, "volume": 10391276.0}, {"date": "2019-10-17", "close": 12.61, "volume": 11142976.0}, {"date": "2019-10-18", "close": 11.76, "volume": 14700924.0}, {"date": "2019-10-21", "close": 11.85, "volume": 9644548.0}, {"date": "2019-10-22", "close": 11.55, "volume": 10828952.0}, {"date": "2019-10-23", "close": 11.9675, "volume": 14831912.0}, {"date": "2019-10-24", "close": 12.96, "volume": 8203968.0}, {"date": "2019-10-25", "close": 12.5275, "volume": 6131216.0}, {"date": "2019-10-28", "close": 11.9875, "volume": 11044324.0}, {"date": "2019-10-29", "close": 11.95, "volume": 6962920.0}, {"date": "2019-10-30", "close": 12.8613, "volume": 8897416.0}, {"date": "2019-10-31", "close": 12.4775, "volume": 4211620.0}, {"date": "2019-11-01", "close": 12.125, "volume": 5765060.0}, {"date": "2019-11-04", "close": 12.4125, "volume": 5246984.0}, {"date": "2019-11-05", "close": 12.175, "volume": 5872764.0}, {"date": "2019-11-06", "close": 11.9575, "volume": 4115220.0}, {"date": "2019-11-07", "close": 11.375, "volume": 6676008.0}, {"date": "2019-11-08", "close": 11.8025, "volume": 7920600.0}, {"date": "2019-11-11", "close": 11.55, "volume": 5151232.0}, {"date": "2019-11-12", "close": 11.7625, "volume": 6963168.0}, {"date": "2019-11-13", "close": 13.0, "volume": 11472856.0}, {"date": "2019-11-14", "close": 13.1825, "volume": 11336308.0}, {"date": "2019-11-15", "close": 14.9375, "volume": 16103196.0}, {"date": "2019-11-18", "close": 14.2675, "volume": 8973840.0}, {"date": "2019-11-19", "close": 14.0, "volume": 6393976.0}, {"date": "2019-11-20", "close": 13.72, "volume": 9043628.0}, {"date": "2019-11-21", "close": 13.4425, "volume": 3853100.0}, {"date": "2019-11-22", "close": 13.55, "volume": 4118100.0}, {"date": "2019-11-25", "close": 13.96, "volume": 7397144.0}, {"date": "2019-11-26", "close": 13.895, "volume": 7995708.0}, {"date": "2019-11-27", "close": 14.0725, "volume": 3947168.0}, {"date": "2019-11-29", "close": 14.5, "volume": 4977640.0}, {"date": "2019-12-02", "close": 13.7525, "volume": 11726152.0}, {"date": "2019-12-03", "close": 14.3425, "volume": 5610960.0}, {"date": "2019-12-04", "close": 13.745, "volume": 6431892.0}, {"date": "2019-12-05", "close": 13.2375, "volume": 14230308.0}, {"date": "2019-12-06", "close": 12.7225, "volume": 32135000.0}, {"date": "2019-12-09", "close": 12.25, "volume": 55228040.0}, {"date": "2019-12-10", "close": 11.8875, "volume": 23042112.0}, {"date": "2019-12-11", "close": 11.9325, "volume": 37471676.0}, {"date": "2019-12-12", "close": 11.825, "volume": 22848544.0}, {"date": "2019-12-13", "close": 12.3525, "volume": 25466176.0}, {"date": "2019-12-16", "close": 12.3625, "volume": 20140508.0}, {"date": "2019-12-17", "close": 12.0975, "volume": 18981284.0}, {"date": "2019-12-18", "close": 12.535, "volume": 22642364.0}, {"date": "2019-12-19", "close": 12.3675, "volume": 12188612.0}, {"date": "2019-12-20", "close": 12.3725, "volume": 12482376.0}, {"date": "2019-12-23", "close": 11.9625, "volume": 18356440.0}, {"date": "2019-12-24", "close": 11.9375, "volume": 6033528.0}, {"date": "2019-12-26", "close": 12.5075, "volume": 19119764.0}, {"date": "2019-12-27", "close": 12.23, "volume": 14042492.0}, {"date": "2019-12-30", "close": 12.5075, "volume": 22838636.0}, {"date": "2019-12-31", "close": 12.4675, "volume": 13162780.0}, {"date": "2020-01-02", "close": 12.36, "volume": 17711940.0}, {"date": "2020-01-03", "close": 12.6875, "volume": 45026200.0}, {"date": "2020-01-06", "close": 13.7775, "volume": 87084280.0}, {"date": "2020-01-07", "close": 13.6875, "volume": 50555800.0}, {"date": "2020-01-08", "close": 13.915, "volume": 30106276.0}, {"date": "2020-01-09", "close": 13.985, "volume": 26087496.0}, {"date": "2020-01-10", "close": 14.3, "volume": 32621156.0}, {"date": "2020-01-13", "close": 14.7425, "volume": 28182192.0}, {"date": "2020-01-14", "close": 14.81, "volume": 31156960.0}, {"date": "2020-01-15", "close": 15.0625, "volume": 31893380.0}, {"date": "2020-01-16", "close": 15.56, "volume": 24658492.0}, {"date": "2020-01-17", "close": 15.8625, "volume": 25023400.0}, {"date": "2020-01-21", "close": 15.56, "volume": 24346704.0}, {"date": "2020-01-22", "close": 15.6425, "volume": 17031112.0}, {"date": "2020-01-23", "close": 15.3875, "volume": 16286804.0}, {"date": "2020-01-24", "close": 14.8125, "volume": 26320984.0}, {"date": "2020-01-27", "close": 14.515, "volume": 17703420.0}, {"date": "2020-01-28", "close": 14.7675, "volume": 12295932.0}, {"date": "2020-01-29", "close": 15.065, "volume": 13932324.0}, {"date": "2020-01-30", "close": 15.6125, "volume": 16651284.0}, {"date": "2020-01-31", "close": 15.2725, "volume": 16248636.0}, {"date": "2020-02-03", "close": 15.27, "volume": 14827032.0}, {"date": "2020-02-04", "close": 15.8888, "volume": 18475960.0}, {"date": "2020-02-05", "close": 15.4537, "volume": 15994376.0}, {"date": "2020-02-06", "close": 15.5475, "volume": 9039364.0}, {"date": "2020-02-07", "close": 15.5225, "volume": 12222712.0}, {"date": "2020-02-10", "close": 15.825, "volume": 15509816.0}, {"date": "2020-02-11", "close": 16.2975, "volume": 31912604.0}, {"date": "2020-02-12", "close": 16.27, "volume": 21793264.0}, {"date": "2020-02-13", "close": 16.3275, "volume": 16497868.0}, {"date": "2020-02-14", "close": 16.2125, "volume": 16809984.0}, {"date": "2020-02-18", "close": 16.51, "volume": 17307880.0}, {"date": "2020-02-19", "close": 16.5075, "volume": 21227648.0}, {"date": "2020-02-20", "close": 15.845, "volume": 24716580.0}, {"date": "2020-02-21", "close": 15.2325, "volume": 18516548.0}, {"date": "2020-02-24", "close": 14.52, "volume": 18555256.0}, {"date": "2020-02-25", "close": 14.435, "volume": 21351764.0}, {"date": "2020-02-26", "close": 14.615, "volume": 17716004.0}, {"date": "2020-02-27", "close": 14.375, "volume": 19496376.0}, {"date": "2020-02-28", "close": 14.91, "volume": 17801908.0}, {"date": "2020-03-02", "close": 14.7825, "volume": 16054640.0}, {"date": "2020-03-03", "close": 14.12, "volume": 16285872.0}, {"date": "2020-03-04", "close": 14.3, "volume": 9283876.0}, {"date": "2020-03-05", "close": 13.98, "volume": 12850176.0}, {"date": "2020-03-06", "close": 12.99, "volume": 20479792.0}, {"date": "2020-03-09", "close": 11.435, "volume": 23266828.0}, {"date": "2020-03-10", "close": 11.7275, "volume": 18279688.0}, {"date": "2020-03-11", "close": 10.7125, "volume": 21582912.0}, {"date": "2020-03-12", "close": 9.455, "volume": 26545848.0}, {"date": "2020-03-13", "close": 9.8875, "volume": 20060912.0}, {"date": "2020-03-16", "close": 8.2525, "volume": 27265204.0}, {"date": "2020-03-17", "close": 9.5025, "volume": 22658808.0}, {"date": "2020-03-18", "close": 9.6575, "volume": 25433812.0}, {"date": "2020-03-19", "close": 10.435, "volume": 29770932.0}, {"date": "2020-03-20", "close": 12.2525, "volume": 57014440.0}, {"date": "2020-03-23", "close": 12.8625, "volume": 44508760.0}, {"date": "2020-03-24", "close": 14.3325, "volume": 32351856.0}, {"date": "2020-03-25", "close": 13.945, "volume": 22068960.0}, {"date": "2020-03-26", "close": 14.66, "volume": 23363440.0}, {"date": "2020-03-27", "close": 14.6975, "volume": 15304532.0}, {"date": "2020-03-30", "close": 14.43, "volume": 17797828.0}, {"date": "2020-03-31", "close": 13.92, "volume": 19703188.0}, {"date": "2020-04-01", "close": 13.645, "volume": 12455640.0}, {"date": "2020-04-02", "close": 14.1725, "volume": 12234816.0}, {"date": "2020-04-03", "close": 14.455, "volume": 18223600.0}, {"date": "2020-04-06", "close": 14.7675, "volume": 20032536.0}, {"date": "2020-04-07", "close": 14.9, "volume": 29891356.0}, {"date": "2020-04-08", "close": 15.08, "volume": 17350160.0}, {"date": "2020-04-09", "close": 14.5375, "volume": 15011496.0}, {"date": "2020-04-13", "close": 14.6925, "volume": 11468468.0}, {"date": "2020-04-14", "close": 15.2225, "volume": 25942872.0}, {"date": "2020-04-15", "close": 15.455, "volume": 16787416.0}, {"date": "2020-04-16", "close": 15.8625, "volume": 20008244.0}, {"date": "2020-04-17", "close": 16.185, "volume": 16558956.0}, {"date": "2020-04-20", "close": 17.1075, "volume": 26119604.0}, {"date": "2020-04-21", "close": 16.5175, "volume": 27801008.0}, {"date": "2020-04-22", "close": 17.0175, "volume": 14937472.0}, {"date": "2020-04-23", "close": 17.2275, "volume": 12259824.0}, {"date": "2020-04-24", "close": 18.0, "volume": 38900232.0}, {"date": "2020-04-27", "close": 18.4, "volume": 17440876.0}, {"date": "2020-04-28", "close": 17.5325, "volume": 18536288.0}, {"date": "2020-04-29", "close": 17.32, "volume": 24445576.0}, {"date": "2020-04-30", "close": 16.915, "volume": 8867012.0}, {"date": "2020-05-01", "close": 17.3025, "volume": 11991084.0}, {"date": "2020-05-04", "close": 18.3575, "volume": 15598472.0}, {"date": "2020-05-05", "close": 17.8975, "volume": 14972720.0}, {"date": "2020-05-06", "close": 18.11, "volume": 17971544.0}, {"date": "2020-05-07", "close": 18.8725, "volume": 22646520.0}, {"date": "2020-05-08", "close": 19.175, "volume": 13856848.0}, {"date": "2020-05-11", "close": 19.0575, "volume": 9672980.0}, {"date": "2020-05-12", "close": 19.0375, "volume": 18057404.0}, {"date": "2020-05-13", "close": 19.1425, "volume": 17332392.0}, {"date": "2020-05-14", "close": 19.285, "volume": 13288920.0}, {"date": "2020-05-15", "close": 19.285, "volume": 13171608.0}, {"date": "2020-05-18", "close": 19.025, "volume": 11477428.0}, {"date": "2020-05-19", "close": 19.6375, "volume": 10701604.0}, {"date": "2020-05-20", "close": 20.2425, "volume": 14256560.0}, {"date": "2020-05-21", "close": 20.15, "volume": 8289288.0}, {"date": "2020-05-22", "close": 20.555, "volume": 11292060.0}, {"date": "2020-05-26", "close": 19.8375, "volume": 16489544.0}, {"date": "2020-05-27", "close": 19.4975, "volume": 28085196.0}, {"date": "2020-05-28", "close": 19.875, "volume": 15267112.0}, {"date": "2020-05-29", "close": 21.9525, "volume": 53951040.0}, {"date": "2020-06-01", "close": 23.71, "volume": 48115360.0}, {"date": "2020-06-02", "close": 23.0625, "volume": 51533320.0}, {"date": "2020-06-03", "close": 24.525, "volume": 84206160.0}, {"date": "2020-06-04", "close": 23.995, "volume": 65484880.0}, {"date": "2020-06-05", "close": 23.4825, "volume": 38402524.0}, {"date": "2020-06-08", "close": 23.8575, "volume": 29929448.0}, {"date": "2020-06-09", "close": 23.475, "volume": 17404424.0}, {"date": "2020-06-10", "close": 24.305, "volume": 23267100.0}, {"date": "2020-06-11", "close": 23.76, "volume": 33292604.0}, {"date": "2020-06-12", "close": 23.28, "volume": 25809664.0}, {"date": "2020-06-15", "close": 24.755, "volume": 36101344.0}, {"date": "2020-06-16", "close": 25.26, "volume": 39257036.0}, {"date": "2020-06-17", "close": 24.6725, "volume": 30550720.0}, {"date": "2020-06-18", "close": 25.4025, "volume": 38260540.0}, {"date": "2020-06-19", "close": 25.27, "volume": 42976560.0}, {"date": "2020-06-22", "close": 26.255, "volume": 33672764.0}, {"date": "2020-06-23", "close": 26.0675, "volume": 34403448.0}, {"date": "2020-06-24", "close": 25.925, "volume": 19832200.0}, {"date": "2020-06-25", "close": 26.4275, "volume": 24449512.0}, {"date": "2020-06-26", "close": 24.6975, "volume": 69754160.0}, {"date": "2020-06-29", "close": 24.525, "volume": 25218432.0}, {"date": "2020-06-30", "close": 25.0725, "volume": 20224688.0}, {"date": "2020-07-01", "close": 25.7375, "volume": 21422332.0}, {"date": "2020-07-02", "close": 26.8175, "volume": 36243916.0}, {"date": "2020-07-06", "close": 26.5975, "volume": 31652296.0}, {"date": "2020-07-07", "close": 26.605, "volume": 18366028.0}, {"date": "2020-07-08", "close": 28.6375, "volume": 27814120.0}, {"date": "2020-07-09", "close": 29.365, "volume": 28258076.0}, {"date": "2020-07-10", "close": 29.1625, "volume": 13748876.0}, {"date": "2020-07-13", "close": 26.5525, "volume": 28915936.0}, {"date": "2020-07-14", "close": 26.4025, "volume": 36309028.0}, {"date": "2020-07-15", "close": 25.7875, "volume": 19793900.0}, {"date": "2020-07-16", "close": 25.265, "volume": 20383792.0}, {"date": "2020-07-17", "close": 25.3575, "volume": 22902164.0}, {"date": "2020-07-20", "close": 26.68, "volume": 23836704.0}, {"date": "2020-07-21", "close": 26.65, "volume": 14515496.0}, {"date": "2020-07-22", "close": 25.9275, "volume": 15454936.0}, {"date": "2020-07-23", "close": 25.365, "volume": 14906864.0}, {"date": "2020-07-24", "close": 25.0075, "volume": 16306816.0}, {"date": "2020-07-27", "close": 25.9, "volume": 18150184.0}, {"date": "2020-07-28", "close": 26.4325, "volume": 18817928.0}, {"date": "2020-07-29", "close": 28.23, "volume": 20715140.0}, {"date": "2020-07-30", "close": 27.9775, "volume": 11583780.0}, {"date": "2020-07-31", "close": 28.3, "volume": 11253116.0}, {"date": "2020-08-03", "close": 28.87, "volume": 17169820.0}, {"date": "2020-08-04", "close": 28.74, "volume": 10670136.0}, {"date": "2020-08-05", "close": 28.6875, "volume": 17727900.0}, {"date": "2020-08-06", "close": 27.575, "volume": 15487376.0}, {"date": "2020-08-07", "close": 25.4375, "volume": 26549472.0}, {"date": "2020-08-10", "close": 24.25, "volume": 29069944.0}, {"date": "2020-08-11", "close": 24.54, "volume": 33296664.0}, {"date": "2020-08-12", "close": 24.6125, "volume": 12773228.0}, {"date": "2020-08-13", "close": 25.2225, "volume": 13019668.0}, {"date": "2020-08-14", "close": 25.3125, "volume": 13664096.0}, {"date": "2020-08-17", "close": 26.335, "volume": 11269724.0}, {"date": "2020-08-18", "close": 26.775, "volume": 10206396.0}, {"date": "2020-08-19", "close": 27.0375, "volume": 8938948.0}, {"date": "2020-08-20", "close": 28.1225, "volume": 11214064.0}, {"date": "2020-08-21", "close": 28.005, "volume": 9394560.0}, {"date": "2020-08-24", "close": 27.8113, "volume": 11243924.0}, {"date": "2020-08-25", "close": 28.3925, "volume": 11269536.0}, {"date": "2020-08-26", "close": 29.2775, "volume": 19447520.0}, {"date": "2020-08-27", "close": 29.2825, "volume": 12725500.0}, {"date": "2020-08-28", "close": 29.66, "volume": 14411268.0}, {"date": "2020-08-31", "close": 31.4325, "volume": 34697692.0}, {"date": "2020-09-01", "close": 35.9225, "volume": 64191840.0}, {"date": "2020-09-02", "close": 35.5175, "volume": 128039120.0}, {"date": "2020-09-03", "close": 32.3125, "volume": 84903640.0}, {"date": "2020-09-04", "close": 31.2975, "volume": 43386480.0}, {"date": "2020-09-08", "close": 31.4075, "volume": 27851404.0}, {"date": "2020-09-09", "close": 32.045, "volume": 23033280.0}, {"date": "2020-09-10", "close": 32.3375, "volume": 26046676.0}, {"date": "2020-09-11", "close": 31.57, "volume": 17136500.0}, {"date": "2020-09-14", "close": 32.125, "volume": 16892508.0}, {"date": "2020-09-15", "close": 32.8625, "volume": 20710108.0}, {"date": "2020-09-16", "close": 32.7875, "volume": 14614380.0}, {"date": "2020-09-17", "close": 32.145, "volume": 19780408.0}, {"date": "2020-09-18", "close": 32.8575, "volume": 46852600.0}, {"date": "2020-09-21", "close": 34.5325, "volume": 30456300.0}, {"date": "2020-09-22", "close": 35.67, "volume": 23387016.0}, {"date": "2020-09-23", "close": 34.65, "volume": 15789832.0}, {"date": "2020-09-24", "close": 33.475, "volume": 17611636.0}, {"date": "2020-09-25", "close": 34.0975, "volume": 13749732.0}, {"date": "2020-09-28", "close": 34.3575, "volume": 16934220.0}, {"date": "2020-09-29", "close": 34.0875, "volume": 8491480.0}, {"date": "2020-09-30", "close": 34.33, "volume": 14678312.0}, {"date": "2020-10-01", "close": 35.7175, "volume": 31369344.0}, {"date": "2020-10-02", "close": 34.9675, "volume": 13797952.0}, {"date": "2020-10-05", "close": 36.22, "volume": 23452992.0}, {"date": "2020-10-06", "close": 36.2825, "volume": 22385436.0}, {"date": "2020-10-07", "close": 36.1425, "volume": 18482608.0}, {"date": "2020-10-08", "close": 35.7425, "volume": 13762744.0}, {"date": "2020-10-09", "close": 35.8925, "volume": 9456292.0}, {"date": "2020-10-12", "close": 36.49, "volume": 16752468.0}, {"date": "2020-10-13", "close": 38.2, "volume": 24413124.0}, {"date": "2020-10-14", "close": 36.9475, "volume": 19775920.0}, {"date": "2020-10-15", "close": 36.34, "volume": 17532492.0}, {"date": "2020-10-16", "close": 36.335, "volume": 11840912.0}, {"date": "2020-10-19", "close": 36.165, "volume": 12596616.0}, {"date": "2020-10-20", "close": 35.66, "volume": 10289896.0}, {"date": "2020-10-21", "close": 33.785, "volume": 24380836.0}, {"date": "2020-10-22", "close": 33.635, "volume": 20635604.0}, {"date": "2020-10-23", "close": 33.855, "volume": 7820084.0}, {"date": "2020-10-26", "close": 33.27, "volume": 14495052.0}, {"date": "2020-10-27", "close": 33.37, "volume": 9052592.0}, {"date": "2020-10-28", "close": 32.8925, "volume": 10396816.0}, {"date": "2020-10-29", "close": 31.84, "volume": 12747064.0}, {"date": "2020-10-30", "close": 30.96, "volume": 16706616.0}, {"date": "2020-11-02", "close": 31.1175, "volume": 10012032.0}, {"date": "2020-11-03", "close": 31.715, "volume": 8085588.0}, {"date": "2020-11-04", "close": 34.08, "volume": 13847612.0}, {"date": "2020-11-05", "close": 34.73, "volume": 11799700.0}, {"date": "2020-11-06", "close": 35.4475, "volume": 10459380.0}, {"date": "2020-11-09", "close": 31.6375, "volume": 25831660.0}, {"date": "2020-11-10", "close": 30.875, "volume": 19743272.0}, {"date": "2020-11-11", "close": 32.74, "volume": 14709268.0}, {"date": "2020-11-12", "close": 34.325, "volume": 15350940.0}, {"date": "2020-11-13", "close": 33.045, "volume": 12133080.0}, {"date": "2020-11-16", "close": 32.895, "volume": 12200820.0}, {"date": "2020-11-17", "close": 34.445, "volume": 19566060.0}, {"date": "2020-11-18", "close": 34.42, "volume": 8884380.0}, {"date": "2020-11-19", "close": 35.94, "volume": 19210016.0}, {"date": "2020-11-20", "close": 36.43, "volume": 11931076.0}, {"date": "2020-11-23", "close": 36.885, "volume": 13092364.0}, {"date": "2020-11-24", "close": 37.3625, "volume": 14388204.0}, {"date": "2020-11-25", "close": 37.49, "volume": 12577720.0}, {"date": "2020-11-27", "close": 37.7075, "volume": 7093824.0}, {"date": "2020-11-30", "close": 38.32, "volume": 19361052.0}, {"date": "2020-12-01", "close": 36.875, "volume": 16762832.0}, {"date": "2020-12-02", "close": 35.46, "volume": 26125340.0}, {"date": "2020-12-03", "close": 40.2975, "volume": 57069920.0}, {"date": "2020-12-04", "close": 41.815, "volume": 30583796.0}, {"date": "2020-12-07", "close": 42.68, "volume": 20613568.0}, {"date": "2020-12-08", "close": 44.37, "volume": 18384252.0}, {"date": "2020-12-09", "close": 41.5425, "volume": 25433604.0}, {"date": "2020-12-10", "close": 44.9975, "volume": 37857624.0}, {"date": "2020-12-11", "close": 43.98, "volume": 21314984.0}, {"date": "2020-12-14", "close": 43.45, "volume": 13107084.0}, {"date": "2020-12-15", "close": 43.7325, "volume": 11014888.0}, {"date": "2020-12-16", "close": 44.9475, "volume": 17662272.0}, {"date": "2020-12-17", "close": 46.3125, "volume": 15598568.0}, {"date": "2020-12-18", "close": 50.9375, "volume": 61056600.0}, {"date": "2020-12-21", "close": 52.6625, "volume": 35668944.0}, {"date": "2020-12-22", "close": 56.225, "volume": 33233604.0}, {"date": "2020-12-23", "close": 55.875, "volume": 20159048.0}, {"date": "2020-12-24", "close": 55.28, "volume": 9628976.0}, {"date": "2020-12-28", "close": 53.1375, "volume": 18458576.0}, {"date": "2020-12-29", "close": 51.4825, "volume": 32613652.0}, {"date": "2020-12-30", "close": 52.5725, "volume": 10203244.0}, {"date": "2020-12-31", "close": 52.955, "volume": 10391128.0}, {"date": "2021-01-04", "close": 50.1225, "volume": 25125360.0}, {"date": "2021-01-05", "close": 52.81, "volume": 20288960.0}, {"date": "2021-01-06", "close": 52.2125, "volume": 18815556.0}, {"date": "2021-01-07", "close": 55.3675, "volume": 16778316.0}, {"date": "2021-01-08", "close": 55.9325, "volume": 14149420.0}, {"date": "2021-01-11", "close": 58.06, "volume": 20514720.0}, {"date": "2021-01-12", "close": 58.3975, "volume": 13537768.0}, {"date": "2021-01-13", "close": 56.605, "volume": 14215816.0}, {"date": "2021-01-14", "close": 56.405, "volume": 12407344.0}, {"date": "2021-01-15", "close": 54.8775, "volume": 14619652.0}, {"date": "2021-01-19", "close": 55.48, "volume": 14651676.0}, {"date": "2021-01-20", "close": 56.5825, "volume": 8515032.0}, {"date": "2021-01-21", "close": 55.25, "volume": 12702964.0}, {"date": "2021-01-22", "close": 55.88, "volume": 8168612.0}, {"date": "2021-01-25", "close": 54.3725, "volume": 20852936.0}, {"date": "2021-01-26", "close": 51.7, "volume": 21855480.0}, {"date": "2021-01-27", "close": 50.2325, "volume": 24436288.0}, {"date": "2021-01-28", "close": 53.1225, "volume": 13665380.0}, {"date": "2021-01-29", "close": 53.95, "volume": 16001804.0}, {"date": "2021-02-01", "close": 53.7525, "volume": 11728460.0}, {"date": "2021-02-02", "close": 54.91, "volume": 14337224.0}, {"date": "2021-02-03", "close": 54.53, "volume": 11615316.0}, {"date": "2021-02-04", "close": 56.0025, "volume": 12850460.0}, {"date": "2021-02-05", "close": 55.8825, "volume": 8536656.0}, {"date": "2021-02-08", "close": 55.59, "volume": 8842320.0}, {"date": "2021-02-09", "close": 55.93, "volume": 7477936.0}, {"date": "2021-02-10", "close": 57.8375, "volume": 13526176.0}, {"date": "2021-02-11", "close": 58.7, "volume": 15923644.0}, {"date": "2021-02-12", "close": 60.525, "volume": 15564776.0}, {"date": "2021-02-16", "close": 60.605, "volume": 13186392.0}, {"date": "2021-02-17", "close": 59.64, "volume": 11933980.0}, {"date": "2021-02-18", "close": 59.8125, "volume": 10561616.0}, {"date": "2021-02-19", "close": 59.8, "volume": 9333736.0}, {"date": "2021-02-22", "close": 56.4575, "volume": 13073864.0}, {"date": "2021-02-23", "close": 54.5975, "volume": 23598064.0}, {"date": "2021-02-24", "close": 54.15, "volume": 15777348.0}, {"date": "2021-02-25", "close": 52.165, "volume": 14417444.0}, {"date": "2021-02-26", "close": 54.0, "volume": 19614052.0}, {"date": "2021-03-01", "close": 55.85, "volume": 9422992.0}, {"date": "2021-03-02", "close": 55.525, "volume": 10153852.0}, {"date": "2021-03-03", "close": 52.655, "volume": 16620884.0}, {"date": "2021-03-04", "close": 48.2475, "volume": 26540360.0}, {"date": "2021-03-05", "close": 45.78, "volume": 37751924.0}, {"date": "2021-03-08", "close": 44.9375, "volume": 21210308.0}, {"date": "2021-03-09", "close": 49.775, "volume": 15461932.0}, {"date": "2021-03-10", "close": 48.715, "volume": 14027468.0}, {"date": "2021-03-11", "close": 51.45, "volume": 14391308.0}, {"date": "2021-03-12", "close": 49.75, "volume": 12135784.0}, {"date": "2021-03-15", "close": 50.1375, "volume": 10115612.0}, {"date": "2021-03-16", "close": 49.0775, "volume": 27065436.0}, {"date": "2021-03-17", "close": 52.0075, "volume": 47820560.0}, {"date": "2021-03-18", "close": 47.5525, "volume": 35308392.0}, {"date": "2021-03-19", "close": 48.6575, "volume": 29503072.0}, {"date": "2021-03-22", "close": 48.9325, "volume": 22243912.0}, {"date": "2021-03-23", "close": 47.65, "volume": 16842048.0}, {"date": "2021-03-24", "close": 45.4, "volume": 15977276.0}, {"date": "2021-03-25", "close": 44.79, "volume": 15022960.0}, {"date": "2021-03-26", "close": 44.4213, "volume": 14931004.0}, {"date": "2021-03-29", "close": 43.4625, "volume": 12202084.0}, {"date": "2021-03-30", "close": 43.82, "volume": 17111804.0}, {"date": "2021-03-31", "close": 45.6275, "volume": 17072212.0}, {"date": "2021-04-01", "close": 46.7575, "volume": 13377540.0}, {"date": "2021-04-05", "close": 46.655, "volume": 15070764.0}, {"date": "2021-04-06", "close": 48.595, "volume": 14689392.0}, {"date": "2021-04-07", "close": 48.4825, "volume": 9329892.0}, {"date": "2021-04-08", "close": 50.8625, "volume": 18453208.0}, {"date": "2021-04-09", "close": 50.67, "volume": 18015912.0}, {"date": "2021-04-12", "close": 50.9975, "volume": 13227352.0}, {"date": "2021-04-13", "close": 54.0875, "volume": 21447356.0}, {"date": "2021-04-14", "close": 52.05, "volume": 13055076.0}, {"date": "2021-04-15", "close": 53.275, "volume": 17350060.0}, {"date": "2021-04-16", "close": 53.8, "volume": 14318692.0}, {"date": "2021-04-19", "close": 53.3425, "volume": 15491408.0}, {"date": "2021-04-20", "close": 51.65, "volume": 10973396.0}, {"date": "2021-04-21", "close": 52.5925, "volume": 7901568.0}, {"date": "2021-04-22", "close": 54.1825, "volume": 20867404.0}, {"date": "2021-04-23", "close": 54.825, "volume": 10001448.0}, {"date": "2021-04-26", "close": 56.1175, "volume": 14458504.0}, {"date": "2021-04-27", "close": 55.3125, "volume": 9306892.0}, {"date": "2021-04-28", "close": 55.06, "volume": 9946540.0}, {"date": "2021-04-29", "close": 52.8825, "volume": 13289272.0}, {"date": "2021-04-30", "close": 52.1275, "volume": 8115708.0}, {"date": "2021-05-03", "close": 51.28, "volume": 9216452.0}, {"date": "2021-05-04", "close": 49.4475, "volume": 17098840.0}, {"date": "2021-05-05", "close": 48.31, "volume": 9229940.0}, {"date": "2021-05-06", "close": 46.7675, "volume": 19613960.0}, {"date": "2021-05-07", "close": 47.295, "volume": 12729288.0}, {"date": "2021-05-10", "close": 46.895, "volume": 16664480.0}, {"date": "2021-05-11", "close": 48.775, "volume": 19641820.0}, {"date": "2021-05-12", "close": 47.3175, "volume": 15077544.0}, {"date": "2021-05-13", "close": 45.94, "volume": 13206120.0}, {"date": "2021-05-14", "close": 47.66, "volume": 9509560.0}, {"date": "2021-05-17", "close": 47.1325, "volume": 8086560.0}, {"date": "2021-05-18", "close": 49.195, "volume": 16501032.0}, {"date": "2021-05-19", "close": 49.6775, "volume": 17093980.0}, {"date": "2021-05-20", "close": 51.0075, "volume": 10257336.0}, {"date": "2021-05-21", "close": 52.65, "volume": 14217684.0}, {"date": "2021-05-24", "close": 53.5875, "volume": 11511712.0}, {"date": "2021-05-25", "close": 53.215, "volume": 7311480.0}, {"date": "2021-05-26", "close": 54.99, "volume": 14808812.0}, {"date": "2021-05-27", "close": 55.7025, "volume": 16294032.0}, {"date": "2021-05-28", "close": 55.5375, "volume": 10321280.0}, {"date": "2021-06-01", "close": 55.5175, "volume": 11531864.0}, {"date": "2021-06-02", "close": 55.145, "volume": 8773360.0}, {"date": "2021-06-03", "close": 54.0, "volume": 18263088.0}, {"date": "2021-06-04", "close": 51.735, "volume": 29273152.0}, {"date": "2021-06-07", "close": 53.8525, "volume": 23419604.0}, {"date": "2021-06-08", "close": 53.785, "volume": 11567664.0}, {"date": "2021-06-09", "close": 53.4875, "volume": 13412056.0}, {"date": "2021-06-10", "close": 57.15, "volume": 31148944.0}, {"date": "2021-06-11", "close": 57.8175, "volume": 16040856.0}, {"date": "2021-06-14", "close": 58.3825, "volume": 10901876.0}, {"date": "2021-06-15", "close": 57.085, "volume": 9277140.0}, {"date": "2021-06-16", "close": 58.5425, "volume": 21810300.0}, {"date": "2021-06-17", "close": 60.3275, "volume": 19942852.0}, {"date": "2021-06-18", "close": 61.2275, "volume": 23949288.0}, {"date": "2021-06-21", "close": 59.42, "volume": 23992868.0}, {"date": "2021-06-22", "close": 64.1525, "volume": 37561788.0}, {"date": "2021-06-23", "close": 63.225, "volume": 14019412.0}, {"date": "2021-06-24", "close": 63.425, "volume": 12924548.0}, {"date": "2021-06-25", "close": 63.31, "volume": 15196860.0}, {"date": "2021-06-28", "close": 63.7725, "volume": 12671616.0}, {"date": "2021-06-29", "close": 64.28, "volume": 9194200.0}, {"date": "2021-06-30", "close": 62.8275, "volume": 11282336.0}, {"date": "2021-07-01", "close": 62.79, "volume": 10046128.0}, {"date": "2021-07-02", "close": 63.1475, "volume": 7665504.0}, {"date": "2021-07-06", "close": 66.245, "volume": 22677852.0}, {"date": "2021-07-07", "close": 66.88, "volume": 13941472.0}, {"date": "2021-07-08", "close": 65.8475, "volume": 13656940.0}, {"date": "2021-07-09", "close": 66.11, "volume": 10348036.0}, {"date": "2021-07-12", "close": 65.4475, "volume": 8584836.0}, {"date": "2021-07-13", "close": 65.29, "volume": 8985252.0}, {"date": "2021-07-14", "close": 63.5575, "volume": 10820684.0}, {"date": "2021-07-15", "close": 62.325, "volume": 10131708.0}, {"date": "2021-07-16", "close": 62.49, "volume": 8455240.0}, {"date": "2021-07-19", "close": 62.6, "volume": 12784416.0}, {"date": "2021-07-20", "close": 63.06, "volume": 9669800.0}, {"date": "2021-07-21", "close": 63.3875, "volume": 7366104.0}, {"date": "2021-07-22", "close": 65.76, "volume": 13137100.0}, {"date": "2021-07-23", "close": 67.24, "volume": 14996456.0}, {"date": "2021-07-26", "close": 66.2075, "volume": 6872936.0}, {"date": "2021-07-27", "close": 64.46, "volume": 9430948.0}, {"date": "2021-07-28", "close": 65.895, "volume": 7452416.0}, {"date": "2021-07-29", "close": 65.0075, "volume": 8570956.0}, {"date": "2021-07-30", "close": 63.4025, "volume": 9063512.0}, {"date": "2021-08-02", "close": 63.4775, "volume": 9145856.0}, {"date": "2021-08-03", "close": 63.585, "volume": 10282808.0}, {"date": "2021-08-04", "close": 66.0525, "volume": 8319352.0}, {"date": "2021-08-05", "close": 66.405, "volume": 7487952.0}, {"date": "2021-08-06", "close": 65.185, "volume": 7359848.0}, {"date": "2021-08-09", "close": 65.89, "volume": 6456712.0}, {"date": "2021-08-10", "close": 63.1675, "volume": 12857644.0}, {"date": "2021-08-11", "close": 59.97, "volume": 21951324.0}, {"date": "2021-08-12", "close": 61.455, "volume": 9923440.0}, {"date": "2021-08-13", "close": 60.955, "volume": 7069484.0}, {"date": "2021-08-16", "close": 58.6775, "volume": 15034076.0}, {"date": "2021-08-17", "close": 58.2, "volume": 12365464.0}, {"date": "2021-08-18", "close": 58.445, "volume": 8112024.0}, {"date": "2021-08-19", "close": 58.74, "volume": 8308536.0}, {"date": "2021-08-20", "close": 59.47, "volume": 6963700.0}, {"date": "2021-08-23", "close": 61.45, "volume": 10683788.0}, {"date": "2021-08-24", "close": 66.4075, "volume": 44244800.0}, {"date": "2021-08-25", "close": 67.5, "volume": 58996200.0}, {"date": "2021-08-26", "close": 69.6925, "volume": 27120496.0}, {"date": "2021-08-27", "close": 70.5775, "volume": 16165460.0}, {"date": "2021-08-30", "close": 71.5925, "volume": 19091740.0}, {"date": "2021-08-31", "close": 70.25, "volume": 34486676.0}, {"date": "2021-09-01", "close": 67.4925, "volume": 46969240.0}, {"date": "2021-09-02", "close": 68.1675, "volume": 16751900.0}, {"date": "2021-09-03", "close": 69.5575, "volume": 13891280.0}, {"date": "2021-09-07", "close": 67.42, "volume": 17904524.0}, {"date": "2021-09-08", "close": 66.3075, "volume": 12178980.0}, {"date": "2021-09-09", "close": 66.29, "volume": 11888724.0}, {"date": "2021-09-10", "close": 65.5, "volume": 12162816.0}, {"date": "2021-09-13", "close": 63.5075, "volume": 19813644.0}, {"date": "2021-09-14", "close": 64.325, "volume": 9849156.0}, {"date": "2021-09-15", "close": 64.8925, "volume": 9357948.0}, {"date": "2021-09-16", "close": 66.185, "volume": 9131068.0}, {"date": "2021-09-17", "close": 65.7725, "volume": 18426340.0}, {"date": "2021-09-20", "close": 64.39, "volume": 11467812.0}, {"date": "2021-09-21", "close": 63.5275, "volume": 17172384.0}, {"date": "2021-09-22", "close": 64.965, "volume": 9545224.0}, {"date": "2021-09-23", "close": 65.5725, "volume": 7642592.0}, {"date": "2021-09-24", "close": 65.4375, "volume": 8157620.0}, {"date": "2021-09-27", "close": 63.335, "volume": 14333508.0}, {"date": "2021-09-28", "close": 60.465, "volume": 15270864.0}, {"date": "2021-09-29", "close": 59.8925, "volume": 11345888.0}, {"date": "2021-09-30", "close": 61.445, "volume": 10059468.0}, {"date": "2021-10-01", "close": 62.3175, "volume": 10304524.0}, {"date": "2021-10-04", "close": 59.72, "volume": 12719196.0}, {"date": "2021-10-05", "close": 61.23, "volume": 8699512.0}, {"date": "2021-10-06", "close": 62.05, "volume": 8556668.0}, {"date": "2021-10-07", "close": 62.47, "volume": 7127932.0}, {"date": "2021-10-08", "close": 61.25, "volume": 7042612.0}, {"date": "2021-10-11", "close": 61.09, "volume": 4452944.0}, {"date": "2021-10-12", "close": 63.185, "volume": 9259920.0}, {"date": "2021-10-13", "close": 67.61, "volume": 21947996.0}, {"date": "2021-10-14", "close": 69.0025, "volume": 19684092.0}, {"date": "2021-10-15", "close": 68.2775, "volume": 10210900.0}, {"date": "2021-10-18", "close": 71.3375, "volume": 13159988.0}, {"date": "2021-10-19", "close": 70.5875, "volume": 9193996.0}, {"date": "2021-10-20", "close": 70.8325, "volume": 7101528.0}, {"date": "2021-10-21", "close": 71.025, "volume": 7804412.0}, {"date": "2021-10-22", "close": 70.8475, "volume": 10183976.0}, {"date": "2021-10-25", "close": 70.025, "volume": 8337908.0}, {"date": "2021-10-26", "close": 71.77, "volume": 17573032.0}, {"date": "2021-10-27", "close": 69.75, "volume": 9276836.0}, {"date": "2021-10-28", "close": 70.2925, "volume": 6154432.0}, {"date": "2021-10-29", "close": 70.45, "volume": 4955964.0}, {"date": "2021-11-01", "close": 67.2925, "volume": 19607824.0}, {"date": "2021-11-02", "close": 67.03, "volume": 9954324.0}, {"date": "2021-11-03", "close": 67.6625, "volume": 8088500.0}, {"date": "2021-11-04", "close": 69.905, "volume": 8789752.0}, {"date": "2021-11-05", "close": 68.3575, "volume": 9129960.0}, {"date": "2021-11-08", "close": 70.7325, "volume": 9019544.0}, {"date": "2021-11-09", "close": 73.295, "volume": 12702112.0}, {"date": "2021-11-10", "close": 70.39, "volume": 16155800.0}, {"date": "2021-11-11", "close": 70.23, "volume": 5019208.0}, {"date": "2021-11-12", "close": 71.075, "volume": 6933372.0}, {"date": "2021-11-15", "close": 63.5375, "volume": 50547600.0}, {"date": "2021-11-16", "close": 65.6275, "volume": 16866700.0}, {"date": "2021-11-17", "close": 67.445, "volume": 13475180.0}, {"date": "2021-11-18", "close": 66.18, "volume": 10210000.0}, {"date": "2021-11-19", "close": 64.4075, "volume": 10348876.0}, {"date": "2021-11-22", "close": 59.91, "volume": 24319044.0}, {"date": "2021-11-23", "close": 57.645, "volume": 29110984.0}, {"date": "2021-11-24", "close": 57.6925, "volume": 12521316.0}, {"date": "2021-11-26", "close": 58.16, "volume": 8619240.0}, {"date": "2021-11-29", "close": 56.1425, "volume": 25586196.0}, {"date": "2021-11-30", "close": 54.285, "volume": 20211476.0}, {"date": "2021-12-01", "close": 50.375, "volume": 32415576.0}, {"date": "2021-12-02", "close": 52.3375, "volume": 37364696.0}, {"date": "2021-12-03", "close": 49.2625, "volume": 31360508.0}, {"date": "2021-12-06", "close": 48.6775, "volume": 21101468.0}, {"date": "2021-12-07", "close": 51.08, "volume": 17729584.0}, {"date": "2021-12-08", "close": 52.295, "volume": 15924212.0}, {"date": "2021-12-09", "close": 50.3175, "volume": 13551348.0}, {"date": "2021-12-10", "close": 49.65, "volume": 13306936.0}, {"date": "2021-12-13", "close": 49.67, "volume": 16202520.0}, {"date": "2021-12-14", "close": 49.6775, "volume": 15366900.0}, {"date": "2021-12-15", "close": 52.6775, "volume": 17976860.0}, {"date": "2021-12-16", "close": 50.07, "volume": 16326608.0}, {"date": "2021-12-17", "close": 51.275, "volume": 21852596.0}, {"date": "2021-12-20", "close": 51.5725, "volume": 13956192.0}, {"date": "2021-12-21", "close": 52.5775, "volume": 11497672.0}, {"date": "2021-12-22", "close": 51.9, "volume": 11457656.0}, {"date": "2021-12-23", "close": 52.88, "volume": 10672724.0}, {"date": "2021-12-27", "close": 52.41, "volume": 10988404.0}, {"date": "2021-12-28", "close": 51.8075, "volume": 6081044.0}, {"date": "2021-12-29", "close": 51.7175, "volume": 7702616.0}, {"date": "2021-12-30", "close": 52.2375, "volume": 7901140.0}, {"date": "2021-12-31", "close": 51.1875, "volume": 6872512.0}, {"date": "2022-01-03", "close": 49.5825, "volume": 21278652.0}, {"date": "2022-01-04", "close": 47.2975, "volume": 26013464.0}, {"date": "2022-01-05", "close": 44.8225, "volume": 20013736.0}, {"date": "2022-01-06", "close": 46.8725, "volume": 25474244.0}, {"date": "2022-01-07", "close": 47.2475, "volume": 14127496.0}, {"date": "2022-01-10", "close": 48.125, "volume": 28208180.0}, {"date": "2022-01-11", "close": 49.0275, "volume": 14652240.0}, {"date": "2022-01-12", "close": 46.9925, "volume": 24011200.0}, {"date": "2022-01-13", "close": 43.725, "volume": 30261484.0}, {"date": "2022-01-14", "close": 44.175, "volume": 18698996.0}, {"date": "2022-01-18", "close": 43.2125, "volume": 18945192.0}, {"date": "2022-01-19", "close": 43.9275, "volume": 17753932.0}, {"date": "2022-01-20", "close": 43.4725, "volume": 12689092.0}, {"date": "2022-01-21", "close": 41.1825, "volume": 25272228.0}, {"date": "2022-01-24", "close": 41.8175, "volume": 35070852.0}, {"date": "2022-01-25", "close": 39.6475, "volume": 21111808.0}, {"date": "2022-01-26", "close": 40.235, "volume": 20195876.0}, {"date": "2022-01-27", "close": 39.9525, "volume": 15573848.0}, {"date": "2022-01-28", "close": 42.225, "volume": 18070556.0}, {"date": "2022-01-31", "close": 45.16, "volume": 19759052.0}, {"date": "2022-02-01", "close": 45.5375, "volume": 12027860.0}, {"date": "2022-02-02", "close": 44.26, "volume": 14101492.0}, {"date": "2022-02-03", "close": 42.6575, "volume": 12871484.0}, {"date": "2022-02-04", "close": 44.3025, "volume": 8322476.0}, {"date": "2022-02-07", "close": 44.71, "volume": 7954544.0}, {"date": "2022-02-08", "close": 44.725, "volume": 15286340.0}, {"date": "2022-02-09", "close": 46.725, "volume": 10285896.0}, {"date": "2022-02-10", "close": 46.97, "volume": 13861264.0}, {"date": "2022-02-11", "close": 45.465, "volume": 13074956.0}, {"date": "2022-02-14", "close": 45.15, "volume": 10595400.0}, {"date": "2022-02-15", "close": 47.325, "volume": 9884160.0}, {"date": "2022-02-16", "close": 45.82, "volume": 11019508.0}, {"date": "2022-02-17", "close": 42.4625, "volume": 14577760.0}, {"date": "2022-02-18", "close": 41.2325, "volume": 13380596.0}, {"date": "2022-02-22", "close": 41.6775, "volume": 13124696.0}, {"date": "2022-02-23", "close": 40.4575, "volume": 14637400.0}, {"date": "2022-02-24", "close": 45.72, "volume": 38298996.0}, {"date": "2022-02-25", "close": 45.4375, "volume": 21910764.0}, {"date": "2022-02-28", "close": 48.8025, "volume": 33342856.0}, {"date": "2022-03-01", "close": 49.41, "volume": 27459356.0}, {"date": "2022-03-02", "close": 50.4375, "volume": 17182600.0}, {"date": "2022-03-03", "close": 47.755, "volume": 20631392.0}, {"date": "2022-03-04", "close": 44.7575, "volume": 18904108.0}, {"date": "2022-03-07", "close": 41.85, "volume": 20489552.0}, {"date": "2022-03-08", "close": 39.1925, "volume": 26687024.0}, {"date": "2022-03-09", "close": 42.4475, "volume": 37148720.0}, {"date": "2022-03-10", "close": 47.755, "volume": 96541400.0}, {"date": "2022-03-11", "close": 47.635, "volume": 31932216.0}, {"date": "2022-03-14", "close": 45.78, "volume": 23421896.0}, {"date": "2022-03-15", "close": 47.16, "volume": 20344164.0}, {"date": "2022-03-16", "close": 47.415, "volume": 30955792.0}, {"date": "2022-03-17", "close": 51.0325, "volume": 26094156.0}, {"date": "2022-03-18", "close": 52.015, "volume": 26416560.0}, {"date": "2022-03-21", "close": 51.0325, "volume": 25228280.0}, {"date": "2022-03-22", "close": 54.265, "volume": 25567636.0}, {"date": "2022-03-23", "close": 54.87, "volume": 18499400.0}, {"date": "2022-03-24", "close": 55.85, "volume": 12221052.0}, {"date": "2022-03-25", "close": 55.4875, "volume": 11255040.0}, {"date": "2022-03-28", "close": 55.53, "volume": 10764732.0}, {"date": "2022-03-29", "close": 55.7525, "volume": 17199608.0}, {"date": "2022-03-30", "close": 56.24, "volume": 18206376.0}, {"date": "2022-03-31", "close": 56.77, "volume": 16580860.0}, {"date": "2022-04-01", "close": 56.9625, "volume": 15636812.0}, {"date": "2022-04-04", "close": 57.2575, "volume": 12037068.0}, {"date": "2022-04-05", "close": 54.99, "volume": 14261292.0}, {"date": "2022-04-06", "close": 52.805, "volume": 17561840.0}, {"date": "2022-04-07", "close": 54.2575, "volume": 14176428.0}, {"date": "2022-04-08", "close": 54.5525, "volume": 26921748.0}, {"date": "2022-04-11", "close": 54.15, "volume": 12635696.0}, {"date": "2022-04-12", "close": 55.8775, "volume": 34805648.0}, {"date": "2022-04-13", "close": 59.965, "volume": 32478996.0}, {"date": "2022-04-14", "close": 58.805, "volume": 17425696.0}, {"date": "2022-04-18", "close": 56.2475, "volume": 14405144.0}, {"date": "2022-04-19", "close": 57.165, "volume": 10841400.0}, {"date": "2022-04-20", "close": 55.6225, "volume": 13689588.0}, {"date": "2022-04-21", "close": 52.4625, "volume": 12722724.0}, {"date": "2022-04-22", "close": 51.405, "volume": 11267296.0}, {"date": "2022-04-25", "close": 53.645, "volume": 12071136.0}, {"date": "2022-04-26", "close": 50.35, "volume": 13347868.0}, {"date": "2022-04-27", "close": 50.265, "volume": 10423764.0}, {"date": "2022-04-28", "close": 51.765, "volume": 10404788.0}, {"date": "2022-04-29", "close": 49.69, "volume": 11754792.0}, {"date": "2022-05-02", "close": 50.9125, "volume": 9114424.0}, {"date": "2022-05-03", "close": 49.85, "volume": 13354420.0}, {"date": "2022-05-04", "close": 50.0975, "volume": 24749256.0}, {"date": "2022-05-05", "close": 45.245, "volume": 19947544.0}, {"date": "2022-05-06", "close": 41.2025, "volume": 33142488.0}, {"date": "2022-05-09", "close": 35.9225, "volume": 37101788.0}, {"date": "2022-05-10", "close": 37.97, "volume": 29572444.0}, {"date": "2022-05-11", "close": 34.35, "volume": 25913224.0}, {"date": "2022-05-12", "close": 34.9525, "volume": 23956056.0}, {"date": "2022-05-13", "close": 39.0725, "volume": 24976560.0}, {"date": "2022-05-16", "close": 36.5975, "volume": 16463148.0}, {"date": "2022-05-17", "close": 36.8175, "volume": 21264168.0}, {"date": "2022-05-18", "close": 34.625, "volume": 23580404.0}, {"date": "2022-05-19", "close": 35.66, "volume": 18328672.0}, {"date": "2022-05-20", "close": 37.185, "volume": 32790096.0}, {"date": "2022-05-23", "close": 37.3175, "volume": 17555204.0}, {"date": "2022-05-24", "close": 34.9675, "volume": 16977720.0}, {"date": "2022-05-25", "close": 36.66, "volume": 18063268.0}, {"date": "2022-05-26", "close": 38.96, "volume": 22008920.0}, {"date": "2022-05-27", "close": 41.705, "volume": 18088216.0}, {"date": "2022-05-31", "close": 39.9975, "volume": 23398504.0}, {"date": "2022-06-01", "close": 40.3625, "volume": 19908308.0}, {"date": "2022-06-02", "close": 43.505, "volume": 33994940.0}, {"date": "2022-06-03", "close": 40.525, "volume": 37212644.0}, {"date": "2022-06-06", "close": 42.2425, "volume": 27304144.0}, {"date": "2022-06-07", "close": 44.17, "volume": 23163548.0}, {"date": "2022-06-08", "close": 44.71, "volume": 11571900.0}, {"date": "2022-06-09", "close": 43.3875, "volume": 11658080.0}, {"date": "2022-06-10", "close": 42.33, "volume": 16817128.0}, {"date": "2022-06-13", "close": 38.63, "volume": 22481248.0}, {"date": "2022-06-14", "close": 39.815, "volume": 13132044.0}, {"date": "2022-06-15", "close": 41.0875, "volume": 14539904.0}, {"date": "2022-06-16", "close": 39.3025, "volume": 15107328.0}, {"date": "2022-06-17", "close": 40.975, "volume": 17459224.0}, {"date": "2022-06-21", "close": 41.16, "volume": 18081128.0}, {"date": "2022-06-22", "close": 41.4275, "volume": 11946124.0}, {"date": "2022-06-23", "close": 43.725, "volume": 17377256.0}, {"date": "2022-06-24", "close": 46.2475, "volume": 24527720.0}, {"date": "2022-06-27", "close": 45.4825, "volume": 11451988.0}, {"date": "2022-06-28", "close": 43.5475, "volume": 12458568.0}, {"date": "2022-06-29", "close": 43.985, "volume": 8952540.0}, {"date": "2022-06-30", "close": 42.14, "volume": 16858524.0}, {"date": "2022-07-01", "close": 44.8125, "volume": 14841428.0}, {"date": "2022-07-05", "close": 46.755, "volume": 25569024.0}, {"date": "2022-07-06", "close": 46.48, "volume": 12828972.0}, {"date": "2022-07-07", "close": 47.55, "volume": 13941220.0}, {"date": "2022-07-08", "close": 47.595, "volume": 12572736.0}, {"date": "2022-07-11", "close": 46.3425, "volume": 9689152.0}, {"date": "2022-07-12", "close": 43.5975, "volume": 16497860.0}, {"date": "2022-07-13", "close": 43.7425, "volume": 11796764.0}, {"date": "2022-07-14", "close": 43.1875, "volume": 11882088.0}, {"date": "2022-07-15", "close": 44.475, "volume": 11713264.0}, {"date": "2022-07-18", "close": 44.3125, "volume": 10761804.0}, {"date": "2022-07-19", "close": 45.1375, "volume": 10240088.0}, {"date": "2022-07-20", "close": 46.075, "volume": 12326788.0}, {"date": "2022-07-21", "close": 47.25, "volume": 10027696.0}, {"date": "2022-07-22", "close": 45.8825, "volume": 11206500.0}, {"date": "2022-07-25", "close": 45.655, "volume": 6795336.0}, {"date": "2022-07-26", "close": 42.2925, "volume": 14134944.0}, {"date": "2022-07-27", "close": 44.24, "volume": 11177712.0}, {"date": "2022-07-28", "close": 45.5225, "volume": 10992296.0}, {"date": "2022-07-29", "close": 45.9, "volume": 10540520.0}, {"date": "2022-08-01", "close": 45.825, "volume": 9689732.0}, {"date": "2022-08-02", "close": 47.035, "volume": 11085332.0}, {"date": "2022-08-03", "close": 48.83, "volume": 12495616.0}, {"date": "2022-08-04", "close": 47.31, "volume": 20145336.0}, {"date": "2022-08-05", "close": 47.7925, "volume": 11003900.0}, {"date": "2022-08-08", "close": 47.38, "volume": 12755368.0}, {"date": "2022-08-09", "close": 46.695, "volume": 7285984.0}, {"date": "2022-08-10", "close": 50.2, "volume": 15605088.0}, {"date": "2022-08-11", "close": 49.515, "volume": 11653304.0}, {"date": "2022-08-12", "close": 50.2175, "volume": 7068924.0}, {"date": "2022-08-15", "close": 50.455, "volume": 9752088.0}, {"date": "2022-08-16", "close": 50.1025, "volume": 11704700.0}, {"date": "2022-08-17", "close": 49.2225, "volume": 8950520.0}, {"date": "2022-08-18", "close": 48.94, "volume": 6570236.0}, {"date": "2022-08-19", "close": 47.63, "volume": 8942404.0}, {"date": "2022-08-22", "close": 46.47, "volume": 9882036.0}, {"date": "2022-08-23", "close": 48.09, "volume": 13640632.0}, {"date": "2022-08-24", "close": 48.655, "volume": 12892312.0}, {"date": "2022-08-25", "close": 50.735, "volume": 12169268.0}, {"date": "2022-08-26", "close": 48.64, "volume": 14334576.0}, {"date": "2022-08-29", "close": 48.0125, "volume": 10828072.0}, {"date": "2022-08-30", "close": 48.3237, "volume": 29146728.0}, {"date": "2022-08-31", "close": 45.6525, "volume": 62945280.0}, {"date": "2022-09-01", "close": 43.2425, "volume": 27545388.0}, {"date": "2022-09-02", "close": 43.1125, "volume": 17400124.0}, {"date": "2022-09-06", "close": 42.7875, "volume": 11859084.0}, {"date": "2022-09-07", "close": 42.99, "volume": 12818948.0}, {"date": "2022-09-08", "close": 44.9688, "volume": 12737100.0}, {"date": "2022-09-09", "close": 47.715, "volume": 16716288.0}, {"date": "2022-09-12", "close": 48.775, "volume": 12171648.0}, {"date": "2022-09-13", "close": 46.175, "volume": 15613816.0}, {"date": "2022-09-14", "close": 46.0275, "volume": 10806732.0}, {"date": "2022-09-15", "close": 44.715, "volume": 11040404.0}, {"date": "2022-09-16", "close": 42.7525, "volume": 19808460.0}, {"date": "2022-09-19", "close": 43.8475, "volume": 8961956.0}, {"date": "2022-09-20", "close": 43.4675, "volume": 8626540.0}, {"date": "2022-09-21", "close": 42.3125, "volume": 13520464.0}, {"date": "2022-09-22", "close": 40.32, "volume": 14303272.0}, {"date": "2022-09-23", "close": 40.0975, "volume": 11921992.0}, {"date": "2022-09-26", "close": 39.8375, "volume": 10999684.0}, {"date": "2022-09-27", "close": 40.645, "volume": 8651776.0}, {"date": "2022-09-28", "close": 41.8125, "volume": 9834052.0}, {"date": "2022-09-29", "close": 41.425, "volume": 8390484.0}, {"date": "2022-09-30", "close": 41.2025, "volume": 10392060.0}, {"date": "2022-10-03", "close": 42.3275, "volume": 10248684.0}, {"date": "2022-10-04", "close": 43.7675, "volume": 11225172.0}, {"date": "2022-10-05", "close": 44.175, "volume": 8504456.0}, {"date": "2022-10-06", "close": 44.5975, "volume": 10627644.0}, {"date": "2022-10-07", "close": 42.97, "volume": 10367380.0}, {"date": "2022-10-10", "close": 40.27, "volume": 14010984.0}, {"date": "2022-10-11", "close": 38.9475, "volume": 13704844.0}, {"date": "2022-10-12", "close": 38.2475, "volume": 12282196.0}, {"date": "2022-10-13", "close": 38.15, "volume": 14313264.0}, {"date": "2022-10-14", "close": 36.495, "volume": 16026360.0}, {"date": "2022-10-17", "close": 37.9025, "volume": 12991352.0}, {"date": "2022-10-18", "close": 39.22, "volume": 14843008.0}, {"date": "2022-10-19", "close": 38.135, "volume": 8131260.0}, {"date": "2022-10-20", "close": 38.47, "volume": 8371368.0}, {"date": "2022-10-21", "close": 39.08, "volume": 10774304.0}, {"date": "2022-10-24", "close": 39.4925, "volume": 8219788.0}, {"date": "2022-10-25", "close": 40.5275, "volume": 8500424.0}, {"date": "2022-10-26", "close": 40.4425, "volume": 9450860.0}, {"date": "2022-10-27", "close": 41.1825, "volume": 9143132.0}, {"date": "2022-10-28", "close": 40.9125, "volume": 7490884.0}, {"date": "2022-10-31", "close": 40.3, "volume": 8760980.0}, {"date": "2022-11-01", "close": 40.1325, "volume": 10323964.0}, {"date": "2022-11-02", "close": 36.9975, "volume": 17731328.0}, {"date": "2022-11-03", "close": 35.3825, "volume": 16001156.0}, {"date": "2022-11-04", "close": 31.89, "volume": 32993964.0}, {"date": "2022-11-07", "close": 31.17, "volume": 21655740.0}, {"date": "2022-11-08", "close": 31.75, "volume": 18299256.0}, {"date": "2022-11-09", "close": 30.59, "volume": 14873740.0}, {"date": "2022-11-10", "close": 33.94, "volume": 20917932.0}, {"date": "2022-11-11", "close": 35.78, "volume": 18480976.0}, {"date": "2022-11-14", "close": 35.5025, "volume": 12174960.0}, {"date": "2022-11-15", "close": 37.075, "volume": 15868256.0}, {"date": "2022-11-16", "close": 35.9125, "volume": 10157840.0}, {"date": "2022-11-17", "close": 34.8075, "volume": 15709760.0}, {"date": "2022-11-18", "close": 34.7475, "volume": 21619556.0}, {"date": "2022-11-21", "close": 33.89, "volume": 11548948.0}, {"date": "2022-11-22", "close": 33.95, "volume": 15404960.0}, {"date": "2022-11-23", "close": 35.2225, "volume": 10312560.0}, {"date": "2022-11-25", "close": 35.0125, "volume": 4090180.0}, {"date": "2022-11-28", "close": 34.8625, "volume": 13549720.0}, {"date": "2022-11-29", "close": 34.5, "volume": 42218400.0}, {"date": "2022-11-30", "close": 29.4125, "volume": 154591840.0}, {"date": "2022-12-01", "close": 31.0175, "volume": 57771240.0}, {"date": "2022-12-02", "close": 31.0, "volume": 35403996.0}, {"date": "2022-12-05", "close": 29.5825, "volume": 23122872.0}, {"date": "2022-12-06", "close": 28.4575, "volume": 18963600.0}, {"date": "2022-12-07", "close": 28.3, "volume": 18620820.0}, {"date": "2022-12-08", "close": 28.56, "volume": 17170584.0}, {"date": "2022-12-09", "close": 28.77, "volume": 12058468.0}, {"date": "2022-12-12", "close": 29.635, "volume": 12138464.0}, {"date": "2022-12-13", "close": 30.2475, "volume": 17820476.0}, {"date": "2022-12-14", "close": 30.1425, "volume": 15744036.0}, {"date": "2022-12-15", "close": 28.7475, "volume": 12977216.0}, {"date": "2022-12-16", "close": 27.875, "volume": 20167452.0}, {"date": "2022-12-19", "close": 27.0225, "volume": 16855976.0}, {"date": "2022-12-20", "close": 27.4575, "volume": 13815316.0}, {"date": "2022-12-21", "close": 26.8375, "volume": 27170696.0}, {"date": "2022-12-22", "close": 25.9925, "volume": 17522916.0}, {"date": "2022-12-23", "close": 25.4975, "volume": 13300872.0}, {"date": "2022-12-27", "close": 25.165, "volume": 12407692.0}, {"date": "2022-12-28", "close": 24.99, "volume": 14128140.0}, {"date": "2022-12-29", "close": 26.1425, "volume": 12571188.0}, {"date": "2022-12-30", "close": 26.3225, "volume": 12595696.0}, {"date": "2023-01-03", "close": 25.82, "volume": 13790156.0}, {"date": "2023-01-04", "close": 26.0912, "volume": 12152816.0}, {"date": "2023-01-05", "close": 23.7225, "volume": 40006800.0}, {"date": "2023-01-06", "close": 23.68, "volume": 27089128.0}, {"date": "2023-01-09", "close": 24.1425, "volume": 25726736.0}, {"date": "2023-01-10", "close": 23.9175, "volume": 30820060.0}, {"date": "2023-01-11", "close": 24.25, "volume": 21000520.0}, {"date": "2023-01-12", "close": 24.495, "volume": 19219136.0}, {"date": "2023-01-13", "close": 24.8825, "volume": 16841320.0}, {"date": "2023-01-17", "close": 26.1075, "volume": 26614048.0}, {"date": "2023-01-18", "close": 25.25, "volume": 20896568.0}, {"date": "2023-01-19", "close": 24.9625, "volume": 18950028.0}, {"date": "2023-01-20", "close": 25.8525, "volume": 16538848.0}, {"date": "2023-01-23", "close": 26.575, "volume": 14615176.0}, {"date": "2023-01-24", "close": 26.15, "volume": 20328976.0}, {"date": "2023-01-25", "close": 25.205, "volume": 30584836.0}, {"date": "2023-01-26", "close": 26.1175, "volume": 24278100.0}, {"date": "2023-01-27", "close": 26.0875, "volume": 24382776.0}, {"date": "2023-01-30", "close": 25.3425, "volume": 21072220.0}, {"date": "2023-01-31", "close": 26.475, "volume": 18593224.0}, {"date": "2023-02-01", "close": 27.625, "volume": 21574952.0}, {"date": "2023-02-02", "close": 28.9825, "volume": 28503176.0}, {"date": "2023-02-03", "close": 28.39, "volume": 16076568.0}, {"date": "2023-02-06", "close": 27.355, "volume": 15458732.0}, {"date": "2023-02-07", "close": 28.6475, "volume": 16461284.0}, {"date": "2023-02-08", "close": 28.62, "volume": 20848552.0}, {"date": "2023-02-09", "close": 28.355, "volume": 14563448.0}, {"date": "2023-02-10", "close": 27.24, "volume": 13845892.0}, {"date": "2023-02-13", "close": 28.0425, "volume": 10682796.0}, {"date": "2023-02-14", "close": 29.0775, "volume": 15724052.0}, {"date": "2023-02-15", "close": 30.13, "volume": 16816956.0}, {"date": "2023-02-16", "close": 28.78, "volume": 16876528.0}, {"date": "2023-02-17", "close": 28.5625, "volume": 14853344.0}, {"date": "2023-02-21", "close": 28.1075, "volume": 14483120.0}, {"date": "2023-02-22", "close": 29.4075, "volume": 21040284.0}, {"date": "2023-02-23", "close": 29.36, "volume": 20244392.0}, {"date": "2023-02-24", "close": 29.32, "volume": 19202200.0}, {"date": "2023-02-27", "close": 30.1625, "volume": 22007404.0}, {"date": "2023-02-28", "close": 30.1725, "volume": 14015032.0}, {"date": "2023-03-01", "close": 30.0525, "volume": 11073300.0}, {"date": "2023-03-02", "close": 30.91, "volume": 15425268.0}, {"date": "2023-03-03", "close": 31.51, "volume": 19513096.0}, {"date": "2023-03-06", "close": 31.8975, "volume": 30331596.0}, {"date": "2023-03-07", "close": 31.2325, "volume": 39109548.0}, {"date": "2023-03-08", "close": 32.23, "volume": 98787480.0}, {"date": "2023-03-09", "close": 30.42, "volume": 32122556.0}, {"date": "2023-03-10", "close": 29.93, "volume": 32197848.0}, {"date": "2023-03-13", "close": 30.3525, "volume": 25046980.0}, {"date": "2023-03-14", "close": 32.0025, "volume": 26229092.0}, {"date": "2023-03-15", "close": 32.33, "volume": 24494680.0}, {"date": "2023-03-16", "close": 33.38, "volume": 27799884.0}, {"date": "2023-03-17", "close": 33.28, "volume": 22915476.0}, {"date": "2023-03-20", "close": 33.185, "volume": 16982992.0}, {"date": "2023-03-21", "close": 34.005, "volume": 18952192.0}, {"date": "2023-03-22", "close": 33.315, "volume": 14956524.0}, {"date": "2023-03-23", "close": 33.635, "volume": 12843192.0}, {"date": "2023-03-24", "close": 32.885, "volume": 10808844.0}, {"date": "2023-03-27", "close": 32.8475, "volume": 10251648.0}, {"date": "2023-03-28", "close": 32.16, "volume": 10778052.0}, {"date": "2023-03-29", "close": 32.4, "volume": 10783336.0}, {"date": "2023-03-30", "close": 32.93, "volume": 13703348.0}, {"date": "2023-03-31", "close": 34.315, "volume": 18113584.0}, {"date": "2023-04-03", "close": 34.1375, "volume": 11151996.0}, {"date": "2023-04-04", "close": 34.215, "volume": 12183260.0}, {"date": "2023-04-05", "close": 31.95, "volume": 31183092.0}, {"date": "2023-04-06", "close": 31.955, "volume": 15956684.0}, {"date": "2023-04-10", "close": 32.025, "volume": 10694248.0}, {"date": "2023-04-11", "close": 32.465, "volume": 16058656.0}, {"date": "2023-04-12", "close": 33.75, "volume": 22071248.0}, {"date": "2023-04-13", "close": 34.025, "volume": 18993540.0}, {"date": "2023-04-14", "close": 33.9425, "volume": 11649844.0}, {"date": "2023-04-17", "close": 34.3425, "volume": 9385960.0}, {"date": "2023-04-18", "close": 34.095, "volume": 7707740.0}, {"date": "2023-04-19", "close": 33.2075, "volume": 11436656.0}, {"date": "2023-04-20", "close": 32.4725, "volume": 9783180.0}, {"date": "2023-04-21", "close": 33.0625, "volume": 7750284.0}, {"date": "2023-04-24", "close": 32.6, "volume": 8226084.0}, {"date": "2023-04-25", "close": 30.5375, "volume": 24426440.0}, {"date": "2023-04-26", "close": 31.03, "volume": 10826792.0}, {"date": "2023-04-27", "close": 31.5125, "volume": 12389372.0}, {"date": "2023-04-28", "close": 30.0125, "volume": 20749612.0}, {"date": "2023-05-01", "close": 29.6975, "volume": 14897596.0}, {"date": "2023-05-02", "close": 29.185, "volume": 12309456.0}, {"date": "2023-05-03", "close": 29.4175, "volume": 7634468.0}, {"date": "2023-05-04", "close": 29.47, "volume": 8520648.0}, {"date": "2023-05-05", "close": 30.6125, "volume": 11990628.0}, {"date": "2023-05-08", "close": 33.1025, "volume": 24230824.0}, {"date": "2023-05-09", "close": 32.485, "volume": 13560956.0}, {"date": "2023-05-10", "close": 33.45, "volume": 15982200.0}, {"date": "2023-05-11", "close": 33.0375, "volume": 10231300.0}, {"date": "2023-05-12", "close": 32.5575, "volume": 8105612.0}, {"date": "2023-05-15", "close": 33.8875, "volume": 12562256.0}, {"date": "2023-05-16", "close": 33.5025, "volume": 7858428.0}, {"date": "2023-05-17", "close": 34.3075, "volume": 12590260.0}, {"date": "2023-05-18", "close": 35.4625, "volume": 15808228.0}, {"date": "2023-05-19", "close": 36.18, "volume": 24164088.0}, {"date": "2023-05-22", "close": 36.8525, "volume": 13733540.0}, {"date": "2023-05-23", "close": 35.975, "volume": 12892532.0}, {"date": "2023-05-24", "close": 37.3, "volume": 19463000.0}, {"date": "2023-05-25", "close": 37.4025, "volume": 14225644.0}, {"date": "2023-05-26", "close": 38.53, "volume": 22630604.0}, {"date": "2023-05-30", "close": 39.6475, "volume": 26862688.0}, {"date": "2023-05-31", "close": 40.0325, "volume": 41110480.0}, {"date": "2023-06-01", "close": 39.3875, "volume": 63368520.0}, {"date": "2023-06-02", "close": 37.83, "volume": 31955032.0}, {"date": "2023-06-05", "close": 38.52, "volume": 18722940.0}, {"date": "2023-06-06", "close": 38.26, "volume": 11577648.0}, {"date": "2023-06-07", "close": 37.3075, "volume": 13968212.0}, {"date": "2023-06-08", "close": 37.825, "volume": 9109776.0}, {"date": "2023-06-09", "close": 37.3825, "volume": 14203336.0}, {"date": "2023-06-12", "close": 37.7775, "volume": 9793136.0}, {"date": "2023-06-13", "close": 38.2775, "volume": 12583048.0}, {"date": "2023-06-14", "close": 38.49, "volume": 10694660.0}, {"date": "2023-06-15", "close": 39.9525, "volume": 30272064.0}, {"date": "2023-06-16", "close": 38.785, "volume": 25407540.0}, {"date": "2023-06-20", "close": 38.02, "volume": 14385480.0}, {"date": "2023-06-21", "close": 35.9625, "volume": 24980764.0}, {"date": "2023-06-22", "close": 36.45, "volume": 13237636.0}, {"date": "2023-06-23", "close": 35.9125, "volume": 11681492.0}, {"date": "2023-06-26", "close": 35.4525, "volume": 8744388.0}, {"date": "2023-06-27", "close": 36.07, "volume": 10252544.0}, {"date": "2023-06-28", "close": 36.2725, "volume": 9499164.0}, {"date": "2023-06-29", "close": 35.9975, "volume": 9800548.0}, {"date": "2023-06-30", "close": 36.7175, "volume": 12370696.0}, {"date": "2023-07-03", "close": 36.49, "volume": 5535160.0}, {"date": "2023-07-05", "close": 36.27, "volume": 12716348.0}, {"date": "2023-07-06", "close": 35.9025, "volume": 15168788.0}, {"date": "2023-07-07", "close": 36.0125, "volume": 9140132.0}, {"date": "2023-07-10", "close": 37.4875, "volume": 13807656.0}, {"date": "2023-07-11", "close": 37.6975, "volume": 14082780.0}, {"date": "2023-07-12", "close": 36.5325, "volume": 18389016.0}, {"date": "2023-07-13", "close": 37.6875, "volume": 16178696.0}, {"date": "2023-07-14", "close": 37.35, "volume": 10639416.0}, {"date": "2023-07-17", "close": 38.1825, "volume": 14750408.0}, {"date": "2023-07-18", "close": 38.2375, "volume": 9647520.0}, {"date": "2023-07-19", "close": 39.4025, "volume": 19150048.0}, {"date": "2023-07-20", "close": 37.0175, "volume": 19167460.0}, {"date": "2023-07-21", "close": 37.725, "volume": 23805080.0}, {"date": "2023-07-24", "close": 37.435, "volume": 10992452.0}, {"date": "2023-07-25", "close": 37.735, "volume": 8984836.0}, {"date": "2023-07-26", "close": 38.6575, "volume": 11194588.0}, {"date": "2023-07-27", "close": 38.2125, "volume": 10684052.0}, {"date": "2023-07-28", "close": 38.9, "volume": 8016480.0}, {"date": "2023-07-31", "close": 40.415, "volume": 15673924.0}, {"date": "2023-08-01", "close": 41.49, "volume": 16112324.0}, {"date": "2023-08-02", "close": 38.6825, "volume": 18447756.0}, {"date": "2023-08-03", "close": 39.3875, "volume": 9872196.0}, {"date": "2023-08-04", "close": 37.6225, "volume": 17876276.0}, {"date": "2023-08-07", "close": 37.7425, "volume": 9319376.0}, {"date": "2023-08-08", "close": 36.47, "volume": 17134240.0}, {"date": "2023-08-09", "close": 36.365, "volume": 9980928.0}, {"date": "2023-08-10", "close": 36.965, "volume": 9399100.0}, {"date": "2023-08-11", "close": 37.055, "volume": 8184548.0}, {"date": "2023-08-14", "close": 38.0925, "volume": 8920816.0}, {"date": "2023-08-15", "close": 37.4075, "volume": 7859084.0}, {"date": "2023-08-16", "close": 37.25, "volume": 7504760.0}, {"date": "2023-08-17", "close": 36.095, "volume": 13436148.0}, {"date": "2023-08-18", "close": 36.7, "volume": 12786660.0}, {"date": "2023-08-21", "close": 38.475, "volume": 16983180.0}, {"date": "2023-08-22", "close": 38.0825, "volume": 6832068.0}, {"date": "2023-08-23", "close": 38.4525, "volume": 7673844.0}, {"date": "2023-08-24", "close": 36.3625, "volume": 13417340.0}, {"date": "2023-08-25", "close": 37.395, "volume": 11356584.0}, {"date": "2023-08-28", "close": 36.0075, "volume": 23176084.0}, {"date": "2023-08-29", "close": 36.675, "volume": 14480968.0}, {"date": "2023-08-30", "close": 37.295, "volume": 24775512.0}, {"date": "2023-08-31", "close": 40.7575, "volume": 54908240.0}, {"date": "2023-09-01", "close": 40.3075, "volume": 16930160.0}, {"date": "2023-09-05", "close": 41.3575, "volume": 13152844.0}, {"date": "2023-09-06", "close": 41.5575, "volume": 17074568.0}, {"date": "2023-09-07", "close": 41.66, "volume": 12003596.0}, {"date": "2023-09-08", "close": 42.0225, "volume": 10771008.0}, {"date": "2023-09-11", "close": 43.0725, "volume": 11870728.0}, {"date": "2023-09-12", "close": 42.42, "volume": 8440144.0}, {"date": "2023-09-13", "close": 42.1175, "volume": 6821904.0}, {"date": "2023-09-14", "close": 42.6825, "volume": 8333668.0}, {"date": "2023-09-15", "close": 41.3625, "volume": 18910388.0}, {"date": "2023-09-18", "close": 41.7425, "volume": 9781388.0}, {"date": "2023-09-19", "close": 41.375, "volume": 9401540.0}, {"date": "2023-09-20", "close": 40.9725, "volume": 11120232.0}, {"date": "2023-09-21", "close": 40.6325, "volume": 27168232.0}, {"date": "2023-09-22", "close": 40.6425, "volume": 12538936.0}, {"date": "2023-09-25", "close": 39.98, "volume": 8706856.0}, {"date": "2023-09-26", "close": 40.12, "volume": 9656468.0}, {"date": "2023-09-27", "close": 40.76, "volume": 10524460.0}, {"date": "2023-09-28", "close": 41.3125, "volume": 7263492.0}, {"date": "2023-09-29", "close": 41.845, "volume": 10398824.0}, {"date": "2023-10-02", "close": 42.385, "volume": 11052092.0}, {"date": "2023-10-03", "close": 40.5075, "volume": 13016272.0}, {"date": "2023-10-04", "close": 41.0125, "volume": 7942808.0}, {"date": "2023-10-05", "close": 41.3225, "volume": 9639308.0}, {"date": "2023-10-06", "close": 44.1725, "volume": 27588008.0}, {"date": "2023-10-09", "close": 45.455, "volume": 26734060.0}, {"date": "2023-10-10", "close": 45.9625, "volume": 14224652.0}, {"date": "2023-10-11", "close": 47.055, "volume": 14210392.0}, {"date": "2023-10-12", "close": 46.89, "volume": 12338084.0}, {"date": "2023-10-13", "close": 46.43, "volume": 10766120.0}, {"date": "2023-10-16", "close": 46.9175, "volume": 10161476.0}, {"date": "2023-10-17", "close": 46.785, "volume": 12704984.0}, {"date": "2023-10-18", "close": 46.9475, "volume": 8693420.0}, {"date": "2023-10-19", "close": 46.13, "volume": 14072268.0}, {"date": "2023-10-20", "close": 44.69, "volume": 15359008.0}, {"date": "2023-10-23", "close": 44.77, "volume": 10136740.0}, {"date": "2023-10-24", "close": 45.705, "volume": 7303660.0}, {"date": "2023-10-25", "close": 43.845, "volume": 8200684.0}, {"date": "2023-10-26", "close": 42.91, "volume": 10060164.0}, {"date": "2023-10-27", "close": 43.205, "volume": 7180576.0}, {"date": "2023-10-30", "close": 43.6525, "volume": 6677736.0}, {"date": "2023-10-31", "close": 44.1925, "volume": 6603900.0}, {"date": "2023-11-01", "close": 44.5875, "volume": 8298992.0}, {"date": "2023-11-02", "close": 45.7, "volume": 13408620.0}, {"date": "2023-11-03", "close": 47.06, "volume": 13051960.0}, {"date": "2023-11-06", "close": 46.695, "volume": 7746504.0}, {"date": "2023-11-07", "close": 48.09, "volume": 12263352.0}, {"date": "2023-11-08", "close": 48.4575, "volume": 6870504.0}, {"date": "2023-11-09", "close": 47.69, "volume": 9836572.0}, {"date": "2023-11-10", "close": 49.0775, "volume": 8172692.0}, {"date": "2023-11-13", "close": 50.24, "volume": 12343460.0}, {"date": "2023-11-14", "close": 51.9925, "volume": 14946188.0}, {"date": "2023-11-15", "close": 51.0725, "volume": 14773932.0}, {"date": "2023-11-16", "close": 51.0675, "volume": 12053840.0}, {"date": "2023-11-17", "close": 51.7725, "volume": 7435540.0}, {"date": "2023-11-20", "close": 51.9325, "volume": 8924580.0}, {"date": "2023-11-21", "close": 52.245, "volume": 9108352.0}, {"date": "2023-11-22", "close": 52.4025, "volume": 8802748.0}, {"date": "2023-11-24", "close": 52.665, "volume": 6631976.0}, {"date": "2023-11-27", "close": 52.5175, "volume": 16049972.0}, {"date": "2023-11-28", "close": 53.0875, "volume": 28590564.0}, {"date": "2023-11-29", "close": 58.61, "volume": 51986000.0}, {"date": "2023-11-30", "close": 59.2475, "volume": 29703160.0}, {"date": "2023-12-01", "close": 58.7575, "volume": 15475796.0}, {"date": "2023-12-04", "close": 59.3475, "volume": 13793860.0}, {"date": "2023-12-05", "close": 59.7425, "volume": 10305792.0}, {"date": "2023-12-06", "close": 59.855, "volume": 15038928.0}, {"date": "2023-12-07", "close": 60.0425, "volume": 9909908.0}, {"date": "2023-12-08", "close": 60.6375, "volume": 7546896.0}, {"date": "2023-12-11", "close": 61.7425, "volume": 11096388.0}, {"date": "2023-12-12", "close": 62.1375, "volume": 11908828.0}, {"date": "2023-12-13", "close": 63.01, "volume": 10593344.0}, {"date": "2023-12-14", "close": 63.17, "volume": 15280412.0}, {"date": "2023-12-15", "close": 65.02, "volume": 24078796.0}, {"date": "2023-12-18", "close": 64.95, "volume": 11387296.0}, {"date": "2023-12-19", "close": 64.5825, "volume": 11132028.0}, {"date": "2023-12-20", "close": 63.4875, "volume": 8991360.0}, {"date": "2023-12-21", "close": 64.33, "volume": 12712196.0}, {"date": "2023-12-22", "close": 63.9075, "volume": 7206996.0}, {"date": "2023-12-26", "close": 64.4675, "volume": 7257652.0}, {"date": "2023-12-27", "close": 64.33, "volume": 6212156.0}, {"date": "2023-12-28", "close": 64.0325, "volume": 4102216.0}, {"date": "2023-12-29", "close": 63.83, "volume": 7435536.0}, {"date": "2024-01-02", "close": 61.7225, "volume": 15027196.0}, {"date": "2024-01-03", "close": 61.09, "volume": 12630328.0}, {"date": "2024-01-04", "close": 61.4125, "volume": 8411820.0}, {"date": "2024-01-05", "close": 61.865, "volume": 9629920.0}, {"date": "2024-01-08", "close": 65.32, "volume": 16036664.0}, {"date": "2024-01-09", "close": 68.4425, "volume": 24267668.0}, {"date": "2024-01-10", "close": 70.51, "volume": 18695948.0}, {"date": "2024-01-11", "close": 71.13, "volume": 13842864.0}, {"date": "2024-01-12", "close": 70.8375, "volume": 10137720.0}, {"date": "2024-01-16", "close": 71.5725, "volume": 10763260.0}, {"date": "2024-01-17", "close": 69.0675, "volume": 17678796.0}, {"date": "2024-01-18", "close": 70.7775, "volume": 10823472.0}, {"date": "2024-01-19", "close": 72.635, "volume": 12044780.0}, {"date": "2024-01-22", "close": 74.665, "volume": 16917460.0}, {"date": "2024-01-23", "close": 74.3175, "volume": 11957096.0}, {"date": "2024-01-24", "close": 75.07, "volume": 17816728.0}, {"date": "2024-01-25", "close": 73.365, "volume": 17331512.0}, {"date": "2024-01-26", "close": 72.5775, "volume": 11245936.0}, {"date": "2024-01-29", "close": 75.1675, "volume": 12525824.0}, {"date": "2024-01-30", "close": 75.3375, "volume": 8589424.0}, {"date": "2024-01-31", "close": 73.125, "volume": 9976520.0}, {"date": "2024-02-01", "close": 74.8425, "volume": 7414300.0}, {"date": "2024-02-02", "close": 75.8925, "volume": 9498184.0}, {"date": "2024-02-05", "close": 75.6225, "volume": 9925116.0}, {"date": "2024-02-06", "close": 75.5275, "volume": 8350556.0}, {"date": "2024-02-07", "close": 79.445, "volume": 16069412.0}, {"date": "2024-02-08", "close": 80.76, "volume": 10124588.0}, {"date": "2024-02-09", "close": 82.335, "volume": 15480008.0}, {"date": "2024-02-12", "close": 80.3225, "volume": 13656564.0}, {"date": "2024-02-13", "close": 80.61, "volume": 18125488.0}, {"date": "2024-02-14", "close": 83.6375, "volume": 9579732.0}, {"date": "2024-02-15", "close": 82.845, "volume": 11679524.0}, {"date": "2024-02-16", "close": 82.31, "volume": 8495620.0}, {"date": "2024-02-20", "close": 80.9275, "volume": 16546908.0}, {"date": "2024-02-21", "close": 73.09, "volume": 36269604.0}, {"date": "2024-02-22", "close": 77.7275, "volume": 19191568.0}, {"date": "2024-02-23", "close": 77.8725, "volume": 11860960.0}, {"date": "2024-02-26", "close": 80.2575, "volume": 15539784.0}, {"date": "2024-02-27", "close": 80.3025, "volume": 11161472.0}, {"date": "2024-02-28", "close": 80.235, "volume": 8290284.0}, {"date": "2024-02-29", "close": 81.0375, "volume": 15248500.0}, {"date": "2024-03-01", "close": 78.65, "volume": 23349748.0}, {"date": "2024-03-04", "close": 78.4525, "volume": 19186224.0}, {"date": "2024-03-05", "close": 74.39, "volume": 52997360.0}, {"date": "2024-03-06", "close": 82.3925, "volume": 92203440.0}, {"date": "2024-03-07", "close": 82.42, "volume": 38917984.0}, {"date": "2024-03-08", "close": 80.7125, "volume": 24085388.0}, {"date": "2024-03-11", "close": 79.3425, "volume": 13168016.0}, {"date": "2024-03-12", "close": 82.3175, "volume": 16626168.0}, {"date": "2024-03-13", "close": 83.0425, "volume": 10923784.0}, {"date": "2024-03-14", "close": 82.1475, "volume": 11107348.0}, {"date": "2024-03-15", "close": 78.9125, "volume": 17932392.0}, {"date": "2024-03-18", "close": 80.265, "volume": 10946340.0}, {"date": "2024-03-19", "close": 80.215, "volume": 11734556.0}, {"date": "2024-03-20", "close": 81.7175, "volume": 10115068.0}, {"date": "2024-03-21", "close": 82.365, "volume": 13013480.0}, {"date": "2024-03-22", "close": 81.895, "volume": 10406836.0}, {"date": "2024-03-25", "close": 81.19, "volume": 6780812.0}, {"date": "2024-03-26", "close": 82.5025, "volume": 9670880.0}, {"date": "2024-03-27", "close": 80.5625, "volume": 12702476.0}, {"date": "2024-03-28", "close": 80.1475, "volume": 9012204.0}, {"date": "2024-04-01", "close": 79.8975, "volume": 7323764.0}, {"date": "2024-04-02", "close": 79.8875, "volume": 8501192.0}, {"date": "2024-04-03", "close": 80.01, "volume": 8053712.0}, {"date": "2024-04-04", "close": 77.2975, "volume": 10668172.0}, {"date": "2024-04-05", "close": 78.875, "volume": 7077072.0}, {"date": "2024-04-08", "close": 78.4325, "volume": 5829224.0}, {"date": "2024-04-09", "close": 77.6925, "volume": 7458920.0}, {"date": "2024-04-10", "close": 78.1325, "volume": 7755836.0}, {"date": "2024-04-11", "close": 79.45, "volume": 7475928.0}, {"date": "2024-04-12", "close": 77.2625, "volume": 8705040.0}, {"date": "2024-04-15", "close": 74.875, "volume": 10286568.0}, {"date": "2024-04-16", "close": 74.7875, "volume": 7313296.0}, {"date": "2024-04-17", "close": 73.4225, "volume": 9161148.0}, {"date": "2024-04-18", "close": 73.525, "volume": 8399916.0}, {"date": "2024-04-19", "close": 70.66, "volume": 12466224.0}, {"date": "2024-04-22", "close": 72.2875, "volume": 9933792.0}, {"date": "2024-04-23", "close": 74.9125, "volume": 10372012.0}, {"date": "2024-04-24", "close": 74.405, "volume": 6624608.0}, {"date": "2024-04-25", "close": 74.505, "volume": 8088576.0}, {"date": "2024-04-26", "close": 76.0175, "volume": 8031356.0}, {"date": "2024-04-29", "close": 76.01, "volume": 7598520.0}, {"date": "2024-04-30", "close": 73.135, "volume": 7720792.0}, {"date": "2024-05-01", "close": 73.86, "volume": 8363124.0}, {"date": "2024-05-02", "close": 75.885, "volume": 15681900.0}, {"date": "2024-05-03", "close": 77.5525, "volume": 16323384.0}, {"date": "2024-05-06", "close": 79.4525, "volume": 11614052.0}, {"date": "2024-05-07", "close": 78.1375, "volume": 12796116.0}, {"date": "2024-05-08", "close": 78.44, "volume": 8292480.0}, {"date": "2024-05-09", "close": 79.485, "volume": 8633448.0}, {"date": "2024-05-10", "close": 80.19, "volume": 10629604.0}, {"date": "2024-05-13", "close": 79.795, "volume": 7577580.0}, {"date": "2024-05-14", "close": 82.3875, "volume": 11794656.0}, {"date": "2024-05-15", "close": 85.78, "volume": 12572848.0}, {"date": "2024-05-16", "close": 84.765, "volume": 8298812.0}, {"date": "2024-05-17", "close": 86.4825, "volume": 8179788.0}, {"date": "2024-05-20", "close": 87.1875, "volume": 8699872.0}, {"date": "2024-05-21", "close": 87.33, "volume": 8397096.0}, {"date": "2024-05-22", "close": 86.355, "volume": 7629912.0}, {"date": "2024-05-23", "close": 85.5875, "volume": 7343804.0}, {"date": "2024-05-24", "close": 87.8675, "volume": 10679880.0}, {"date": "2024-05-28", "close": 86.705, "volume": 12941392.0}, {"date": "2024-05-29", "close": 87.38, "volume": 10555784.0}, {"date": "2024-05-30", "close": 78.98, "volume": 24637660.0}, {"date": "2024-05-31", "close": 78.4175, "volume": 21607356.0}, {"date": "2024-06-03", "close": 77.1725, "volume": 17458980.0}, {"date": "2024-06-04", "close": 76.395, "volume": 33901692.0}, {"date": "2024-06-05", "close": 85.545, "volume": 64142360.0}, {"date": "2024-06-06", "close": 85.1225, "volume": 18734124.0}, {"date": "2024-06-07", "close": 87.28, "volume": 20387092.0}, {"date": "2024-06-10", "close": 93.6425, "volume": 62442040.0}, {"date": "2024-06-11", "close": 96.1575, "volume": 28046748.0}, {"date": "2024-06-12", "close": 96.8425, "volume": 23311388.0}, {"date": "2024-06-13", "close": 95.7025, "volume": 15878140.0}, {"date": "2024-06-14", "close": 96.3588, "volume": 13660120.0}, {"date": "2024-06-17", "close": 97.6075, "volume": 19412328.0}, {"date": "2024-06-18", "close": 97.3775, "volume": 16371224.0}, {"date": "2024-06-20", "close": 95.535, "volume": 23392072.0}, {"date": "2024-06-21", "close": 95.1575, "volume": 216309800.0}, {"date": "2024-06-24", "close": 94.4825, "volume": 21603532.0}, {"date": "2024-06-25", "close": 96.69, "volume": 12812412.0}, {"date": "2024-06-26", "close": 95.0925, "volume": 11808424.0}, {"date": "2024-06-27", "close": 96.8225, "volume": 14665204.0}, {"date": "2024-06-28", "close": 95.7975, "volume": 33921836.0}, {"date": "2024-07-01", "close": 98.0375, "volume": 11520932.0}, {"date": "2024-07-02", "close": 96.2625, "volume": 12970884.0}, {"date": "2024-07-03", "close": 96.795, "volume": 5827096.0}, {"date": "2024-07-05", "close": 97.42, "volume": 7635972.0}, {"date": "2024-07-08", "close": 97.6775, "volume": 11906096.0}, {"date": "2024-07-09", "close": 96.47, "volume": 11895104.0}, {"date": "2024-07-10", "close": 93.6125, "volume": 23306700.0}, {"date": "2024-07-11", "close": 92.6075, "volume": 12502180.0}, {"date": "2024-07-12", "close": 92.83, "volume": 10438720.0}, {"date": "2024-07-15", "close": 94.3425, "volume": 14089412.0}, {"date": "2024-07-16", "close": 92.2625, "volume": 10425304.0}, {"date": "2024-07-17", "close": 88.735, "volume": 13994976.0}, {"date": "2024-07-18", "close": 85.7625, "volume": 18211376.0}, {"date": "2024-07-19", "close": 76.24, "volume": 168582840.0}, {"date": "2024-07-22", "close": 65.9775, "volume": 198269840.0}, {"date": "2024-07-23", "close": 67.22, "volume": 134332560.0}, {"date": "2024-07-24", "close": 64.535, "volume": 58945040.0}, {"date": "2024-07-25", "close": 63.5375, "volume": 42045640.0}, {"date": "2024-07-26", "close": 64.04, "volume": 38337496.0}, {"date": "2024-07-29", "close": 64.7025, "volume": 47168640.0}, {"date": "2024-07-30", "close": 58.4125, "volume": 103299560.0}, {"date": "2024-07-31", "close": 57.99, "volume": 47921680.0}, {"date": "2024-08-01", "close": 56.055, "volume": 39656996.0}, {"date": "2024-08-02", "close": 54.4725, "volume": 35912432.0}, {"date": "2024-08-05", "close": 55.5125, "volume": 43768680.0}, {"date": "2024-08-06", "close": 57.9225, "volume": 42453400.0}, {"date": "2024-08-07", "close": 57.6675, "volume": 37396080.0}, {"date": "2024-08-08", "close": 60.13, "volume": 26700120.0}, {"date": "2024-08-09", "close": 60.225, "volume": 23755560.0}, {"date": "2024-08-12", "close": 59.835, "volume": 14917424.0}, {"date": "2024-08-13", "close": 62.0275, "volume": 20507288.0}, {"date": "2024-08-14", "close": 64.055, "volume": 22855404.0}, {"date": "2024-08-15", "close": 65.1225, "volume": 23592208.0}, {"date": "2024-08-16", "close": 65.635, "volume": 13982476.0}, {"date": "2024-08-19", "close": 66.695, "volume": 21866328.0}, {"date": "2024-08-20", "close": 66.6325, "volume": 15506024.0}, {"date": "2024-08-21", "close": 68.3025, "volume": 21033512.0}, {"date": "2024-08-22", "close": 66.91, "volume": 17682728.0}, {"date": "2024-08-23", "close": 67.885, "volume": 12994312.0}, {"date": "2024-08-26", "close": 66.4675, "volume": 14233720.0}, {"date": "2024-08-27", "close": 67.4575, "volume": 14747536.0}, {"date": "2024-08-28", "close": 66.05, "volume": 28290460.0}, {"date": "2024-08-29", "close": 67.9175, "volume": 52401000.0}, {"date": "2024-08-30", "close": 69.32, "volume": 26467936.0}, {"date": "2024-09-03", "close": 66.65, "volume": 22012676.0}, {"date": "2024-09-04", "close": 64.83, "volume": 17488604.0}, {"date": "2024-09-05", "close": 64.1075, "volume": 15712040.0}, {"date": "2024-09-06", "close": 61.5975, "volume": 17280336.0}, {"date": "2024-09-09", "close": 61.645, "volume": 12792732.0}, {"date": "2024-09-10", "close": 61.935, "volume": 8796996.0}, {"date": "2024-09-11", "close": 63.3825, "volume": 10664256.0}, {"date": "2024-09-12", "close": 64.275, "volume": 10601508.0}, {"date": "2024-09-13", "close": 64.7825, "volume": 8535712.0}, {"date": "2024-09-16", "close": 66.9525, "volume": 14794392.0}, {"date": "2024-09-17", "close": 67.18, "volume": 11101440.0}, {"date": "2024-09-18", "close": 66.78, "volume": 12714464.0}, {"date": "2024-09-19", "close": 69.345, "volume": 24876052.0}, {"date": "2024-09-20", "close": 74.9625, "volume": 71500360.0}, {"date": "2024-09-23", "close": 73.285, "volume": 22077256.0}, {"date": "2024-09-24", "close": 72.135, "volume": 16442844.0}, {"date": "2024-09-25", "close": 71.6175, "volume": 11813836.0}, {"date": "2024-09-26", "close": 70.37, "volume": 18128496.0}, {"date": "2024-09-27", "close": 71.465, "volume": 11585536.0}, {"date": "2024-09-30", "close": 70.1175, "volume": 11429868.0}, {"date": "2024-10-01", "close": 68.7875, "volume": 12490468.0}, {"date": "2024-10-02", "close": 70.06, "volume": 10370388.0}, {"date": "2024-10-03", "close": 70.9375, "volume": 13345732.0}, {"date": "2024-10-04", "close": 73.06, "volume": 12484772.0}, {"date": "2024-10-07", "close": 71.7425, "volume": 9257108.0}, {"date": "2024-10-08", "close": 73.2525, "volume": 11545360.0}, {"date": "2024-10-09", "close": 74.585, "volume": 10137424.0}, {"date": "2024-10-10", "close": 78.73, "volume": 31439756.0}, {"date": "2024-10-11", "close": 80.0525, "volume": 18427360.0}, {"date": "2024-10-14", "close": 77.63, "volume": 17896888.0}, {"date": "2024-10-15", "close": 75.5775, "volume": 15061504.0}, {"date": "2024-10-16", "close": 76.56, "volume": 11556856.0}, {"date": "2024-10-17", "close": 77.585, "volume": 12313488.0}, {"date": "2024-10-18", "close": 77.5375, "volume": 11588472.0}, {"date": "2024-10-21", "close": 77.3875, "volume": 13173992.0}, {"date": "2024-10-22", "close": 77.1275, "volume": 9036896.0}, {"date": "2024-10-23", "close": 74.825, "volume": 12411716.0}, {"date": "2024-10-24", "close": 76.1175, "volume": 7923452.0}, {"date": "2024-10-25", "close": 75.155, "volume": 24183096.0}, {"date": "2024-10-28", "close": 75.33, "volume": 13859248.0}, {"date": "2024-10-29", "close": 77.735, "volume": 13819192.0}, {"date": "2024-10-30", "close": 76.8625, "volume": 8335024.0}, {"date": "2024-10-31", "close": 74.2175, "volume": 13902808.0}, {"date": "2024-11-01", "close": 75.7825, "volume": 11903760.0}, {"date": "2024-11-04", "close": 74.72, "volume": 9287508.0}, {"date": "2024-11-05", "close": 76.895, "volume": 9039888.0}, {"date": "2024-11-06", "close": 80.0, "volume": 16910804.0}, {"date": "2024-11-07", "close": 82.695, "volume": 14300764.0}, {"date": "2024-11-08", "close": 82.5075, "volume": 11382840.0}, {"date": "2024-11-11", "close": 85.605, "volume": 13381632.0}, {"date": "2024-11-12", "close": 85.875, "volume": 12734932.0}, {"date": "2024-11-13", "close": 86.97, "volume": 18982940.0}, {"date": "2024-11-14", "close": 86.09, "volume": 10328212.0}, {"date": "2024-11-15", "close": 84.1875, "volume": 13842188.0}, {"date": "2024-11-18", "close": 85.7425, "volume": 9547664.0}, {"date": "2024-11-19", "close": 88.3225, "volume": 12678072.0}, {"date": "2024-11-20", "close": 87.5375, "volume": 9999528.0}, {"date": "2024-11-21", "close": 89.3875, "volume": 18215540.0}, {"date": "2024-11-22", "close": 93.065, "volume": 13770196.0}, {"date": "2024-11-25", "close": 90.92, "volume": 20091332.0}, {"date": "2024-11-26", "close": 91.075, "volume": 27805252.0}, {"date": "2024-11-27", "close": 86.8975, "volume": 43230760.0}, {"date": "2024-11-29", "close": 86.4925, "volume": 9702064.0}, {"date": "2024-12-02", "close": 86.7, "volume": 21861048.0}, {"date": "2024-12-03", "close": 87.4875, "volume": 14327572.0}, {"date": "2024-12-04", "close": 91.04, "volume": 20255600.0}, {"date": "2024-12-05", "close": 91.21, "volume": 12764924.0}, {"date": "2024-12-06", "close": 91.4125, "volume": 12952464.0}, {"date": "2024-12-09", "close": 88.4, "volume": 11410224.0}, {"date": "2024-12-10", "close": 86.6937, "volume": 9677376.0}, {"date": "2024-12-11", "close": 90.7425, "volume": 14115460.0}, {"date": "2024-12-12", "close": 91.375, "volume": 8759120.0}, {"date": "2024-12-13", "close": 92.005, "volume": 12476196.0}, {"date": "2024-12-16", "close": 97.05, "volume": 20727176.0}, {"date": "2024-12-17", "close": 94.105, "volume": 15559888.0}, {"date": "2024-12-18", "close": 87.295, "volume": 19297676.0}, {"date": "2024-12-19", "close": 87.7575, "volume": 17503428.0}, {"date": "2024-12-20", "close": 90.5725, "volume": 20884268.0}, {"date": "2024-12-23", "close": 90.375, "volume": 11009192.0}, {"date": "2024-12-24", "close": 91.4475, "volume": 5158636.0}, {"date": "2024-12-26", "close": 91.27, "volume": 4929696.0}, {"date": "2024-12-27", "close": 88.7475, "volume": 13381440.0}, {"date": "2024-12-30", "close": 87.3275, "volume": 9861568.0}, {"date": "2024-12-31", "close": 85.54, "volume": 8948980.0}, {"date": "2025-01-02", "close": 86.835, "volume": 10866952.0}, {"date": "2025-01-03", "close": 89.755, "volume": 10655656.0}, {"date": "2025-01-06", "close": 91.59, "volume": 11596672.0}, {"date": "2025-01-07", "close": 89.9825, "volume": 10587280.0}, {"date": "2025-01-08", "close": 89.68, "volume": 10199180.0}, {"date": "2025-01-10", "close": 87.21, "volume": 11326872.0}, {"date": "2025-01-13", "close": 85.365, "volume": 13351580.0}, {"date": "2025-01-14", "close": 87.01, "volume": 10141000.0}, {"date": "2025-01-15", "close": 90.505, "volume": 11528460.0}, {"date": "2025-01-16", "close": 90.845, "volume": 9779576.0}, {"date": "2025-01-17", "close": 89.25, "volume": 19479760.0}, {"date": "2025-01-21", "close": 91.6025, "volume": 10744044.0}, {"date": "2025-01-22", "close": 94.495, "volume": 14435780.0}, {"date": "2025-01-23", "close": 94.425, "volume": 9515988.0}, {"date": "2025-01-24", "close": 93.73, "volume": 9126680.0}, {"date": "2025-01-27", "close": 93.4375, "volume": 15133804.0}, {"date": "2025-01-28", "close": 102.17, "volume": 32988856.0}, {"date": "2025-01-29", "close": 99.2675, "volume": 17118168.0}, {"date": "2025-01-30", "close": 99.2175, "volume": 11140772.0}, {"date": "2025-01-31", "close": 99.5175, "volume": 12504724.0}, {"date": "2025-02-03", "close": 99.3925, "volume": 14220708.0}, {"date": "2025-02-04", "close": 101.88, "volume": 11462624.0}, {"date": "2025-02-05", "close": 104.305, "volume": 12445660.0}, {"date": "2025-02-06", "close": 105.1275, "volume": 9653276.0}, {"date": "2025-02-07", "close": 105.3975, "volume": 14006128.0}, {"date": "2025-02-10", "close": 107.23, "volume": 9035324.0}, {"date": "2025-02-11", "close": 107.91, "volume": 9295148.0}, {"date": "2025-02-12", "close": 108.6575, "volume": 8043844.0}, {"date": "2025-02-13", "close": 113.4425, "volume": 14725092.0}, {"date": "2025-02-14", "close": 112.935, "volume": 11381832.0}, {"date": "2025-02-18", "close": 113.84, "volume": 11013432.0}, {"date": "2025-02-19", "close": 112.535, "volume": 9660984.0}, {"date": "2025-02-20", "close": 109.035, "volume": 19075676.0}, {"date": "2025-02-21", "close": 101.67, "volume": 22392988.0}, {"date": "2025-02-24", "close": 97.93, "volume": 21537752.0}, {"date": "2025-02-25", "close": 94.9375, "volume": 18015184.0}, {"date": "2025-02-26", "close": 98.64, "volume": 13726064.0}, {"date": "2025-02-27", "close": 95.06, "volume": 12892316.0}, {"date": "2025-02-28", "close": 97.415, "volume": 15092216.0}, {"date": "2025-03-03", "close": 95.6825, "volume": 20260164.0}, {"date": "2025-03-04", "close": 97.54, "volume": 32180380.0}, {"date": "2025-03-05", "close": 91.36, "volume": 63832280.0}, {"date": "2025-03-06", "close": 86.9325, "volume": 22454612.0}, {"date": "2025-03-07", "close": 83.375, "volume": 27477404.0}, {"date": "2025-03-10", "close": 77.215, "volume": 27987872.0}, {"date": "2025-03-11", "close": 82.4375, "volume": 33409976.0}, {"date": "2025-03-12", "close": 86.69, "volume": 20495584.0}, {"date": "2025-03-13", "close": 83.1325, "volume": 17398340.0}, {"date": "2025-03-14", "close": 88.4338, "volume": 17462016.0}, {"date": "2025-03-17", "close": 91.2075, "volume": 17020468.0}, {"date": "2025-03-18", "close": 90.7875, "volume": 12742312.0}, {"date": "2025-03-19", "close": 93.7625, "volume": 16226432.0}, {"date": "2025-03-20", "close": 92.2575, "volume": 11532152.0}, {"date": "2025-03-21", "close": 90.56, "volume": 32478124.0}, {"date": "2025-03-24", "close": 93.16, "volume": 16587716.0}, {"date": "2025-03-25", "close": 96.2375, "volume": 17033564.0}, {"date": "2025-03-26", "close": 92.8525, "volume": 13158032.0}, {"date": "2025-03-27", "close": 91.64, "volume": 10664488.0}, {"date": "2025-03-28", "close": 89.2775, "volume": 13829824.0}, {"date": "2025-03-31", "close": 88.145, "volume": 13187980.0}, {"date": "2025-04-01", "close": 90.595, "volume": 10728220.0}, {"date": "2025-04-02", "close": 92.8725, "volume": 9888120.0}, {"date": "2025-04-03", "close": 86.8475, "volume": 17217476.0}, {"date": "2025-04-04", "close": 80.4075, "volume": 28131216.0}, {"date": "2025-04-07", "close": 81.09, "volume": 25198428.0}, {"date": "2025-04-08", "close": 81.26, "volume": 21202524.0}, {"date": "2025-04-09", "close": 94.5025, "volume": 30627908.0}, {"date": "2025-04-10", "close": 92.1525, "volume": 18210440.0}, {"date": "2025-04-11", "close": 94.475, "volume": 13533216.0}, {"date": "2025-04-14", "close": 94.665, "volume": 12191960.0}, {"date": "2025-04-15", "close": 98.2, "volume": 20819068.0}, {"date": "2025-04-16", "close": 94.96, "volume": 16746600.0}, {"date": "2025-04-17", "close": 93.905, "volume": 8393100.0}, {"date": "2025-04-21", "close": 90.6725, "volume": 11619480.0}, {"date": "2025-04-22", "close": 92.1125, "volume": 10308540.0}, {"date": "2025-04-23", "close": 96.4375, "volume": 14322524.0}, {"date": "2025-04-24", "close": 103.5125, "volume": 18499688.0}, {"date": "2025-04-25", "close": 106.22, "volume": 13342172.0}, {"date": "2025-04-28", "close": 105.77, "volume": 11194832.0}, {"date": "2025-04-29", "close": 107.7475, "volume": 9628380.0}, {"date": "2025-04-30", "close": 107.2175, "volume": 12748808.0}, {"date": "2025-05-01", "close": 107.97, "volume": 12320384.0}, {"date": "2025-05-02", "close": 110.145, "volume": 10834824.0}, {"date": "2025-05-05", "close": 110.8675, "volume": 13124060.0}, {"date": "2025-05-06", "close": 110.8025, "volume": 13724616.0}, {"date": "2025-05-07", "close": 105.63, "volume": 26717808.0}, {"date": "2025-05-08", "close": 107.1575, "volume": 14475948.0}, {"date": "2025-05-09", "close": 102.6425, "volume": 18773368.0}, {"date": "2025-05-12", "close": 107.36, "volume": 13114072.0}, {"date": "2025-05-13", "close": 110.05, "volume": 14938324.0}, {"date": "2025-05-14", "close": 108.985, "volume": 11389108.0}, {"date": "2025-05-15", "close": 107.96, "volume": 10127748.0}, {"date": "2025-05-16", "close": 109.815, "volume": 8533736.0}, {"date": "2025-05-19", "close": 111.0875, "volume": 8062228.0}, {"date": "2025-05-20", "close": 110.5625, "volume": 8530536.0}, {"date": "2025-05-21", "close": 108.685, "volume": 17284224.0}, {"date": "2025-05-22", "close": 111.0175, "volume": 10363576.0}, {"date": "2025-05-23", "close": 113.8975, "volume": 17951056.0}, {"date": "2025-05-27", "close": 118.055, "volume": 15988660.0}, {"date": "2025-05-28", "close": 117.2075, "volume": 11573764.0}, {"date": "2025-05-29", "close": 114.7025, "volume": 13313916.0}, {"date": "2025-05-30", "close": 117.8425, "volume": 17954752.0}, {"date": "2025-06-02", "close": 119.7925, "volume": 13933744.0}, {"date": "2025-06-03", "close": 122.19, "volume": 30528608.0}, {"date": "2025-06-04", "close": 115.14, "volume": 61814320.0}, {"date": "2025-06-05", "close": 115.735, "volume": 24755288.0}, {"date": "2025-06-06", "close": 117.1025, "volume": 17371828.0}, {"date": "2025-06-09", "close": 116.0975, "volume": 10898548.0}, {"date": "2025-06-10", "close": 116.9125, "volume": 9889808.0}, {"date": "2025-06-11", "close": 119.245, "volume": 11026164.0}, {"date": "2025-06-12", "close": 120.4325, "volume": 14080628.0}, {"date": "2025-06-13", "close": 120.155, "volume": 10442720.0}, {"date": "2025-06-16", "close": 119.8475, "volume": 10841220.0}, {"date": "2025-06-17", "close": 123.0075, "volume": 13594628.0}, {"date": "2025-06-18", "close": 121.29, "volume": 11321140.0}, {"date": "2025-06-20", "close": 119.075, "volume": 20732272.0}, {"date": "2025-06-23", "close": 122.9525, "volume": 17726916.0}, {"date": "2025-06-24", "close": 121.345, "volume": 14533912.0}, {"date": "2025-06-25", "close": 123.5225, "volume": 11830508.0}, {"date": "2025-06-26", "close": 126.305, "volume": 12068140.0}, {"date": "2025-06-27", "close": 124.8325, "volume": 13865152.0}, {"date": "2025-06-30", "close": 127.3275, "volume": 10811348.0}, {"date": "2025-07-01", "close": 123.0175, "volume": 16356216.0}, {"date": "2025-07-02", "close": 124.025, "volume": 8452948.0}, {"date": "2025-07-03", "close": 128.525, "volume": 10616104.0}, {"date": "2025-07-07", "close": 126.365, "volume": 13077580.0}, {"date": "2025-07-08", "close": 126.9275, "volume": 8573304.0}, {"date": "2025-07-09", "close": 128.3775, "volume": 7477192.0}, {"date": "2025-07-10", "close": 121.7775, "volume": 16754060.0}, {"date": "2025-07-11", "close": 119.6125, "volume": 13537464.0}, {"date": "2025-07-14", "close": 119.045, "volume": 13361936.0}, {"date": "2025-07-15", "close": 118.32, "volume": 10116496.0}, {"date": "2025-07-16", "close": 117.6125, "volume": 7931752.0}, {"date": "2025-07-17", "close": 117.4575, "volume": 9026536.0}, {"date": "2025-07-18", "close": 118.99, "volume": 11613572.0}, {"date": "2025-07-21", "close": 120.395, "volume": 13664608.0}, {"date": "2025-07-22", "close": 117.8075, "volume": 7902260.0}, {"date": "2025-07-23", "close": 115.38, "volume": 12096076.0}, {"date": "2025-07-24", "close": 115.5075, "volume": 9944216.0}, {"date": "2025-07-25", "close": 116.98, "volume": 7178948.0}, {"date": "2025-07-28", "close": 118.045, "volume": 7303104.0}, {"date": "2025-07-29", "close": 116.3775, "volume": 10999736.0}, {"date": "2025-07-30", "close": 115.7875, "volume": 8469968.0}, {"date": "2025-07-31", "close": 113.6425, "volume": 11331392.0}, {"date": "2025-08-01", "close": 111.665, "volume": 12057596.0}, {"date": "2025-08-04", "close": 113.715, "volume": 7531184.0}, {"date": "2025-08-05", "close": 110.4375, "volume": 12418316.0}, {"date": "2025-08-06", "close": 112.9225, "volume": 8142680.0}, {"date": "2025-08-07", "close": 106.25, "volume": 22840516.0}, {"date": "2025-08-08", "close": 106.1225, "volume": 14528484.0}, {"date": "2025-08-11", "close": 106.6075, "volume": 10101408.0}, {"date": "2025-08-12", "close": 108.95, "volume": 9257248.0}, {"date": "2025-08-13", "close": 108.03, "volume": 9844412.0}, {"date": "2025-08-14", "close": 106.215, "volume": 11646320.0}, {"date": "2025-08-15", "close": 106.975, "volume": 9057568.0}, {"date": "2025-08-18", "close": 106.585, "volume": 9010708.0}, {"date": "2025-08-19", "close": 104.65, "volume": 11147332.0}, {"date": "2025-08-20", "close": 104.7925, "volume": 8850432.0}, {"date": "2025-08-21", "close": 103.515, "volume": 7201640.0}, {"date": "2025-08-22", "close": 105.1375, "volume": 8809168.0}, {"date": "2025-08-25", "close": 104.7075, "volume": 9653108.0}, {"date": "2025-08-26", "close": 104.4, "volume": 12586924.0}, {"date": "2025-08-27", "close": 105.6525, "volume": 32478364.0}, {"date": "2025-08-28", "close": 110.5, "volume": 39927212.0}, {"date": "2025-08-29", "close": 105.925, "volume": 21940280.0}, {"date": "2025-09-02", "close": 103.375, "volume": 15051024.0}, {"date": "2025-09-03", "close": 103.3, "volume": 12145996.0}, {"date": "2025-09-04", "close": 103.115, "volume": 11053604.0}, {"date": "2025-09-05", "close": 104.4075, "volume": 8677312.0}, {"date": "2025-09-08", "close": 107.015, "volume": 10183300.0}, {"date": "2025-09-09", "close": 105.8775, "volume": 8507252.0}, {"date": "2025-09-10", "close": 106.2175, "volume": 9115332.0}, {"date": "2025-09-11", "close": 108.345, "volume": 9647776.0}, {"date": "2025-09-12", "close": 109.025, "volume": 11058820.0}, {"date": "2025-09-15", "close": 111.1925, "volume": 11517432.0}, {"date": "2025-09-16", "close": 111.245, "volume": 11632172.0}, {"date": "2025-09-17", "close": 111.375, "volume": 15491280.0}, {"date": "2025-09-18", "close": 125.6575, "volume": 40481800.0}, {"date": "2025-09-19", "close": 125.6375, "volume": 28371284.0}, {"date": "2025-09-22", "close": 123.285, "volume": 15501468.0}, {"date": "2025-09-23", "close": 121.025, "volume": 10938188.0}, {"date": "2025-09-24", "close": 119.0825, "volume": 8872960.0}, {"date": "2025-09-25", "close": 118.2725, "volume": 10859080.0}, {"date": "2025-09-26", "close": 120.355, "volume": 9438900.0}, {"date": "2025-09-29", "close": 122.1125, "volume": 8791540.0}, {"date": "2025-09-30", "close": 122.595, "volume": 9152656.0}, {"date": "2025-10-01", "close": 124.99, "volume": 10049508.0}, {"date": "2025-10-02", "close": 124.2, "volume": 10355272.0}, {"date": "2025-10-03", "close": 122.47, "volume": 7933860.0}, {"date": "2025-10-06", "close": 123.9875, "volume": 7797488.0}, {"date": "2025-10-07", "close": 121.155, "volume": 11430156.0}, {"date": "2025-10-08", "close": 127.4875, "volume": 14470188.0}, {"date": "2025-10-09", "close": 127.2825, "volume": 8815164.0}, {"date": "2025-10-10", "close": 123.415, "volume": 12570448.0}, {"date": "2025-10-13", "close": 127.1525, "volume": 9362272.0}, {"date": "2025-10-14", "close": 122.235, "volume": 11074044.0}, {"date": "2025-10-15", "close": 122.255, "volume": 6923276.0}, {"date": "2025-10-16", "close": 120.5575, "volume": 8696012.0}, {"date": "2025-10-17", "close": 121.1625, "volume": 7707280.0}, {"date": "2025-10-20", "close": 125.9025, "volume": 11280336.0}, {"date": "2025-10-21", "close": 125.9875, "volume": 5763536.0}, {"date": "2025-10-22", "close": 125.0275, "volume": 6728108.0}, {"date": "2025-10-23", "close": 130.495, "volume": 12589148.0}, {"date": "2025-10-24", "close": 131.83, "volume": 10201812.0}, {"date": "2025-10-27", "close": 132.425, "volume": 7728620.0}, {"date": "2025-10-28", "close": 136.735, "volume": 13469708.0}, {"date": "2025-10-29", "close": 136.375, "volume": 7122592.0}, {"date": "2025-10-30", "close": 134.67, "volume": 7819492.0}, {"date": "2025-10-31", "close": 135.7525, "volume": 7493924.0}, {"date": "2025-11-03", "close": 137.98, "volume": 7641972.0}, {"date": "2025-11-04", "close": 133.48, "volume": 10020240.0}, {"date": "2025-11-05", "close": 133.535, "volume": 6584648.0}, {"date": "2025-11-06", "close": 133.13, "volume": 12399616.0}, {"date": "2025-11-07", "close": 134.9525, "volume": 9708556.0}, {"date": "2025-11-10", "close": 139.3825, "volume": 8658192.0}, {"date": "2025-11-11", "close": 139.1825, "volume": 5423056.0}, {"date": "2025-11-12", "close": 136.465, "volume": 7965900.0}, {"date": "2025-11-13", "close": 132.445, "volume": 9624076.0}, {"date": "2025-11-14", "close": 134.3875, "volume": 7769188.0}, {"date": "2025-11-17", "close": 132.445, "volume": 5581088.0}, {"date": "2025-11-18", "close": 128.4175, "volume": 10291868.0}, {"date": "2025-11-19", "close": 130.1475, "volume": 6087700.0}, {"date": "2025-11-20", "close": 125.3275, "volume": 9932208.0}, {"date": "2025-11-21", "close": 122.6675, "volume": 12254836.0}, {"date": "2025-11-24", "close": 126.705, "volume": 10596720.0}, {"date": "2025-11-25", "close": 128.085, "volume": 6608904.0}, {"date": "2025-11-26", "close": 125.385, "volume": 8855292.0}, {"date": "2025-11-28", "close": 127.29, "volume": 4075632.0}, {"date": "2025-12-01", "close": 126.0325, "volume": 8234360.0}, {"date": "2025-12-02", "close": 129.1375, "volume": 20221052.0}, {"date": "2025-12-03", "close": 131.0425, "volume": 22315020.0}, {"date": "2025-12-04", "close": 128.28, "volume": 9909020.0}, {"date": "2025-12-05", "close": 128.0075, "volume": 10517792.0}, {"date": "2025-12-08", "close": 128.7975, "volume": 6642160.0}, {"date": "2025-12-09", "close": 129.495, "volume": 8143344.0}, {"date": "2025-12-10", "close": 129.885, "volume": 9437012.0}, {"date": "2025-12-11", "close": 129.4125, "volume": 8005824.0}, {"date": "2025-12-12", "close": 126.195, "volume": 10710684.0}, {"date": "2025-12-15", "close": 121.8675, "volume": 8739720.0}, {"date": "2025-12-16", "close": 122.1325, "volume": 7034948.0}, {"date": "2025-12-17", "close": 117.505, "volume": 9269208.0}, {"date": "2025-12-18", "close": 119.315, "volume": 7340284.0}, {"date": "2025-12-19", "close": 120.32, "volume": 18650684.0}, {"date": "2025-12-22", "close": 120.785, "volume": 9213160.0}, {"date": "2025-12-23", "close": 119.71, "volume": 8212052.0}, {"date": "2025-12-24", "close": 119.2775, "volume": 2980404.0}, {"date": "2025-12-26", "close": 120.2975, "volume": 4602608.0}, {"date": "2025-12-29", "close": 118.9775, "volume": 5258576.0}, {"date": "2025-12-30", "close": 118.9075, "volume": 4672400.0}, {"date": "2025-12-31", "close": 117.19, "volume": 6644172.0}, {"date": "2026-01-02", "close": 113.395, "volume": 13299924.0}, {"date": "2026-01-05", "close": 114.1375, "volume": 10462848.0}, {"date": "2026-01-06", "close": 114.58, "volume": 9360584.0}, {"date": "2026-01-07", "close": 119.7275, "volume": 15868544.0}, {"date": "2026-01-08", "close": 115.9675, "volume": 9821828.0}, {"date": "2026-01-09", "close": 117.6525, "volume": 9589912.0}, {"date": "2026-01-12", "close": 116.7475, "volume": 7755448.0}, {"date": "2026-01-13", "close": 117.005, "volume": 10773248.0}, {"date": "2026-01-14", "close": 115.175, "volume": 15019740.0}, {"date": "2026-01-15", "close": 113.75, "volume": 11340112.0}, {"date": "2026-01-16", "close": 113.47, "volume": 13751688.0}, {"date": "2026-01-20", "close": 110.6825, "volume": 12925916.0}, {"date": "2026-01-21", "close": 111.47, "volume": 10747340.0}, {"date": "2026-01-22", "close": 113.4425, "volume": 6058824.0}, {"date": "2026-01-23", "close": 113.1225, "volume": 7083196.0}, {"date": "2026-01-26", "close": 117.0825, "volume": 7828244.0}, {"date": "2026-01-27", "close": 119.165, "volume": 11338128.0}, {"date": "2026-01-28", "close": 117.2975, "volume": 9529920.0}, {"date": "2026-01-29", "close": 111.155, "volume": 20921336.0}, {"date": "2026-01-30", "close": 110.3512, "volume": 10381532.0}, {"date": "2026-02-02", "close": 109.7125, "volume": 8294696.0}, {"date": "2026-02-03", "close": 105.4325, "volume": 15339548.0}, {"date": "2026-02-04", "close": 103.84, "volume": 18932048.0}, {"date": "2026-02-05", "close": 94.29, "volume": 24212932.0}, {"date": "2026-02-06", "close": 98.875, "volume": 19771960.0}, {"date": "2026-02-09", "close": 102.01, "volume": 11303784.0}, {"date": "2026-02-10", "close": 103.3475, "volume": 12485496.0}, {"date": "2026-02-11", "close": 103.9525, "volume": 9883632.0}, {"date": "2026-02-12", "close": 102.885, "volume": 14010108.0}, {"date": "2026-02-13", "close": 107.41, "volume": 14146724.0}, {"date": "2026-02-17", "close": 103.5713, "volume": 17712532.0}, {"date": "2026-02-18", "close": 103.94, "volume": 11010808.0}, {"date": "2026-02-19", "close": 105.535, "volume": 8001628.0}, {"date": "2026-02-20", "close": 97.15, "volume": 33443164.0}, {"date": "2026-02-23", "close": 87.5825, "volume": 60305000.0}, {"date": "2026-02-24", "close": 87.5625, "volume": 28554832.0}, {"date": "2026-02-25", "close": 90.8275, "volume": 22791528.0}, {"date": "2026-02-26", "close": 95.275, "volume": 24799292.0}, {"date": "2026-02-27", "close": 92.995, "volume": 20503128.0}, {"date": "2026-03-02", "close": 96.215, "volume": 15086040.0}, {"date": "2026-03-03", "close": 97.855, "volume": 30852672.0}, {"date": "2026-03-04", "close": 101.92, "volume": 33410112.0}, {"date": "2026-03-05", "close": 106.54, "volume": 23810288.0}, {"date": "2026-03-06", "close": 107.2475, "volume": 18416676.0}, {"date": "2026-03-09", "close": 108.5325, "volume": 15401412.0}, {"date": "2026-03-10", "close": 109.0825, "volume": 13267236.0}, {"date": "2026-03-11", "close": 110.5075, "volume": 11644884.0}, {"date": "2026-03-12", "close": 110.385, "volume": 9439820.0}, {"date": "2026-03-13", "close": 110.445, "volume": 8908468.0}, {"date": "2026-03-16", "close": 105.96, "volume": 14665472.0}, {"date": "2026-03-17", "close": 108.3, "volume": 11725916.0}, {"date": "2026-03-18", "close": 108.9525, "volume": 11196520.0}, {"date": "2026-03-19", "close": 107.045, "volume": 9439284.0}, {"date": "2026-03-20", "close": 102.25, "volume": 36445988.0}, {"date": "2026-03-23", "close": 103.3275, "volume": 14413172.0}, {"date": "2026-03-24", "close": 98.2475, "volume": 14545372.0}, {"date": "2026-03-25", "close": 96.465, "volume": 12514632.0}, {"date": "2026-03-26", "close": 98.155, "volume": 9834868.0}, {"date": "2026-03-27", "close": 92.395, "volume": 24128000.0}, {"date": "2026-03-30", "close": 95.015, "volume": 17526604.0}, {"date": "2026-03-31", "close": 97.6025, "volume": 11906404.0}, {"date": "2026-04-01", "close": 98.3275, "volume": 8475716.0}, {"date": "2026-04-02", "close": 99.78, "volume": 7960344.0}, {"date": "2026-04-06", "close": 99.6525, "volume": 6382904.0}, {"date": "2026-04-07", "close": 105.8075, "volume": 18507304.0}, {"date": "2026-04-08", "close": 106.6275, "volume": 18908676.0}, {"date": "2026-04-09", "close": 98.67, "volume": 21682164.0}, {"date": "2026-04-10", "close": 94.755, "volume": 35755812.0}, {"date": "2026-04-13", "close": 100.56, "volume": 16665852.0}, {"date": "2026-04-14", "close": 99.6225, "volume": 12748144.0}, {"date": "2026-04-15", "close": 102.79, "volume": 12432576.0}, {"date": "2026-04-16", "close": 104.55, "volume": 11964244.0}, {"date": "2026-04-17", "close": 105.9875, "volume": 11625208.0}, {"date": "2026-04-20", "close": 108.2875, "volume": 11540368.0}, {"date": "2026-04-21", "close": 112.4025, "volume": 14684236.0}, {"date": "2026-04-22", "close": 116.67, "volume": 11569404.0}, {"date": "2026-04-23", "close": 111.3475, "volume": 12901888.0}, {"date": "2026-04-24", "close": 112.0325, "volume": 9086912.0}, {"date": "2026-04-27", "close": 113.6525, "volume": 9188212.0}, {"date": "2026-04-28", "close": 113.7475, "volume": 7491716.0}, {"date": "2026-04-29", "close": 113.095, "volume": 7659148.0}, {"date": "2026-04-30", "close": 111.4375, "volume": 9770956.0}, {"date": "2026-05-01", "close": 113.91, "volume": 6087992.0}, {"date": "2026-05-04", "close": 117.31, "volume": 8734484.0}, {"date": "2026-05-05", "close": 119.1325, "volume": 8900040.0}, {"date": "2026-05-06", "close": 117.0175, "volume": 8795456.0}, {"date": "2026-05-07", "close": 126.43, "volume": 20457908.0}, {"date": "2026-05-08", "close": 131.9425, "volume": 16164612.0}, {"date": "2026-05-11", "close": 135.565, "volume": 11173268.0}, {"date": "2026-05-12", "close": 136.545, "volume": 14181492.0}, {"date": "2026-05-13", "close": 140.6425, "volume": 11203424.0}, {"date": "2026-05-14", "close": 144.9875, "volume": 11263556.0}, {"date": "2026-05-15", "close": 148.52, "volume": 15437500.0}, {"date": "2026-05-18", "close": 154.7075, "volume": 18799344.0}, {"date": "2026-05-19", "close": 154.22, "volume": 17860172.0}, {"date": "2026-05-20", "close": 162.5275, "volume": 17533252.0}, {"date": "2026-05-21", "close": 162.0575, "volume": 10584300.0}, {"date": "2026-05-22", "close": 165.865, "volume": 11126652.0}, {"date": "2026-05-26", "close": 167.8875, "volume": 8352516.0}, {"date": "2026-05-27", "close": 161.34, "volume": 13105448.0}, {"date": "2026-05-28", "close": 167.75, "volume": 9500984.0}, {"date": "2026-05-29", "close": 182.75, "volume": 19281816.0}, {"date": "2026-06-01", "close": 195.5425, "volume": 18361376.0}, {"date": "2026-06-02", "close": 192.2375, "volume": 16741200.0}, {"date": "2026-06-03", "close": 186.9025, "volume": 20986356.0}, {"date": "2026-06-04", "close": 179.7725, "volume": 29799144.0}, {"date": "2026-06-05", "close": 167.755, "volume": 20955276.0}, {"date": "2026-06-08", "close": 164.6975, "volume": 13349512.0}, {"date": "2026-06-09", "close": 161.2325, "volume": 14962452.0}, {"date": "2026-06-10", "close": 161.935, "volume": 10109476.0}, {"date": "2026-06-11", "close": 172.8825, "volume": 14136000.0}, {"date": "2026-06-12", "close": 170.7, "volume": 9247564.0}, {"date": "2026-06-15", "close": 173.2275, "volume": 10184100.0}, {"date": "2026-06-16", "close": 169.8725, "volume": 8575816.0}, {"date": "2026-06-17", "close": 170.74, "volume": 8393104.0}, {"date": "2026-06-18", "close": 171.215, "volume": 21517468.0}, {"date": "2026-06-22", "close": 168.86, "volume": 13743284.0}, {"date": "2026-06-23", "close": 170.23, "volume": 9488048.0}, {"date": "2026-06-24", "close": 168.255, "volume": 7018104.0}, {"date": "2026-06-25", "close": 169.6625, "volume": 12035636.0}, {"date": "2026-06-26", "close": 175.2725, "volume": 13329052.0}, {"date": "2026-06-29", "close": 185.7275, "volume": 19759292.0}, {"date": "2026-06-30", "close": 190.785, "volume": 14751884.0}, {"date": "2026-07-01", "close": 193.185, "volume": 10740236.0}, {"date": "2026-07-02", "close": 193.98, "volume": 10432160.0}, {"date": "2026-07-06", "close": 199.38, "volume": 10190020.0}, {"date": "2026-07-07", "close": 194.62, "volume": 9551201.0}, {"date": "2026-07-08", "close": 191.12, "volume": 7980608.0}, {"date": "2026-07-09", "close": 198.4, "volume": 6283527.0}, {"date": "2026-07-10", "close": 187.18, "volume": 9269808.0}, {"date": "2026-07-13", "close": 187.91, "volume": 6475288.0}, {"date": "2026-07-14", "close": 210.73, "volume": 12139540.0}, {"date": "2026-07-15", "close": 206.77, "volume": 12002820.0}, {"date": "2026-07-16", "close": 203.76, "volume": 8026802.0}, {"date": "2026-07-17", "close": 203.08, "volume": 9102630.0}, {"date": "2026-07-20", "close": 198.49, "volume": 7379316.0}, {"date": "2026-07-21", "close": 191.15, "volume": 9880264.0}, {"date": "2026-07-22", "close": 188.42, "volume": 9080631.0}, {"date": "2026-07-23", "close": 183.42, "volume": 6592314.0}, {"date": "2026-07-24", "close": 183.28, "volume": 5779248.0}, {"date": "2026-07-27", "close": 180.11, "volume": 6585916.0}, {"date": "2026-07-28", "close": 181.8, "volume": 8475300.0}, {"date": "2026-07-29", "close": 179.38, "volume": 7152528.0}, {"date": "2026-07-30", "close": 185.22, "volume": 8958840.0}, {"date": "2026-07-31", "close": 190.86, "volume": 7887418.0}, {"date": "2026-08-03", "close": 202.54, "volume": 10302610.0}, {"date": "2026-08-04", "close": 211.22, "volume": 8354467.0}, {"date": "2026-08-05", "close": 209.86, "volume": 7324890.0}, {"date": "2026-08-06", "close": 207.39, "volume": 6911327.0}, {"date": "2026-08-07", "close": 214.42, "volume": 5881958.0}], "refreshing": true}