{"ticker": "MTCH", "overview": {"cik": "891103", "ticker": "MTCH", "name": "Match Group, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009018", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000891103-26-000133", "price_sensitive": false}]}, "description": "Match Group, Inc. trades as MTCH on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 523 insider filings for the company, from July 2020 to September 2026. Across those, 13 insiders disclosed 9 open-market purchases totalling $7.41M against 47 sales totalling $323.28M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 7411173.6652, "sell_n": 47, "sell_sum": 323280212.4271, "net": -315869038.7619, "insiders": 13, "first_date": "2020-07-16", "last_date": "2026-09-02"}, "metrics": {"ticker": "MTCH", "has_prices": true, "as_of": "2026-08-12", "last": 36.58, "prev_close": 36.8, "change": -0.21999999999999886, "change_pct": -0.005978260869565187, "session_volume": 2710466.0, "vwap_5": 36.79535212470984, "vwap_20": 38.58910554840834, "vwap_60": 37.12874887128087, "vwap_250": 33.97739997394275, "high_52w": 41.24, "low_52w": 28.9, "avg_volume_20": 3025771.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000891103-26-000150", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Spencer M. Rascoff", "who_key": "Rascoff Spencer M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1524273/000089110326000150/0000891103-26-000150-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000151", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Steven Richard Bailey Jr.", "who_key": "Bailey Steven Richard Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057809/000089110326000151/0000891103-26-000151-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000152", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Ann McDaniel", "who_key": "MCDANIEL ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1159555/000089110326000152/0000891103-26-000152-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000153", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Thomas McInerney", "who_key": "MCINERNEY THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1238039/000089110326000153/0000891103-26-000153-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000154", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Darrell Cavens", "who_key": "CAVENS DARRELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 604.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287614/000089110326000154/0000891103-26-000154-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000155", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Raina Moskowitz", "who_key": "MOSKOWITZ RAINA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770899/000089110326000155/0000891103-26-000155-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000156", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Kotzman Kelly Campbell", "who_key": "Campbell Kotzman Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899671/000089110326000156/0000891103-26-000156-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000143", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Philip D. Eigenmann", "who_key": "Eigenmann Philip D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721984/000089110326000143/0000891103-26-000143-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000144", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Sean Edgett", "who_key": "Edgett Sean", "role": "Chief Leg. & Corp. Aff. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039243/000089110326000144/0000891103-26-000144-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000145", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Manuel Bronstein", "who_key": "Bronstein Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847776/000089110326000145/0000891103-26-000145-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000146", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Stephen Bailey", "who_key": "Bailey Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816738/000089110326000146/0000891103-26-000146-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000147", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Laura Rachel Jones", "who_key": "Jones Laura Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 791.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016960/000089110326000147/0000891103-26-000147-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000148", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Melissa Anne Brenner", "who_key": "Brenner Melissa Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815953/000089110326000148/0000891103-26-000148-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000149", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Glenn Schiffman", "who_key": "Schiffman Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1488.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670982/000089110326000149/0000891103-26-000149-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000891103-26-000137", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Ann McDaniel", "who_key": "MCDANIEL ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149811.1494, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $150K of MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1159555/000089110326000137/0000891103-26-000137-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0000891103-26-000134", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Steven Richard Bailey Jr.", "who_key": "Bailey Steven Richard Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 214469.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057809/000089110326000134/0000891103-26-000134-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0000891103-26-000135", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Sean Edgett", "who_key": "Edgett Sean", "role": "Chief Legal Officer and Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 214388.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039243/000089110326000135/0000891103-26-000135-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0000891103-26-000136", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Philip D. Eigenmann", "who_key": "Eigenmann Philip D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72966.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721984/000089110326000136/0000891103-26-000136-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0000891103-26-000138", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Spencer M. Rascoff", "who_key": "Rascoff Spencer M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 650969.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1524273/000089110326000138/0000891103-26-000138-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0000891103-26-000133", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Philip D. Eigenmann", "who_key": "Eigenmann Philip D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 625498.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $625K of MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1721984/000089110326000133/0000891103-26-000133-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000891103-26-000132", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Stephen Bailey", "who_key": "Bailey Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201172.356, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $201K of MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1816738/000089110326000132/0000891103-26-000132-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "13DG-0001193125-26-350980", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.2% passive stake in MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350980-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000891103-26-000131", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Glenn Schiffman", "who_key": "Schiffman Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109890.00000000001, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "4 insiders pile into MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1670982/000089110326000131/0000891103-26-000131-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0000891103-26-000113", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Stephen Bailey", "who_key": "Bailey Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000113/0000891103-26-000113-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0000891103-26-000114", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Steven Richard Bailey Jr.", "who_key": "Bailey Steven Richard Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000114/0000891103-26-000114-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0000891103-26-000115", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Melissa Anne Brenner", "who_key": "Brenner Melissa Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000115/0000891103-26-000115-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0000891103-26-000116", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Manuel Bronstein", "who_key": "Bronstein Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000116/0000891103-26-000116-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0000891103-26-000117", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Darrell Cavens", "who_key": "CAVENS DARRELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 503.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000117/0000891103-26-000117-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0000891103-26-000118", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Sean Edgett", "who_key": "Edgett Sean", "role": "Chief Legal Officer and Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000118/0000891103-26-000118-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0000891103-26-000119", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Philip D. Eigenmann", "who_key": "Eigenmann Philip D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MTCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000119/0000891103-26-000119-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}], "recent_buys": [{"id": "0000891103-26-000131", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Glenn Schiffman", "who_key": "Schiffman Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109890.00000000001, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "4 insiders pile into MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1670982/000089110326000131/0000891103-26-000131-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0000891103-25-000182", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Spencer M. Rascoff", "who_key": "Rascoff Spencer M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 445691.4, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office is buying \u2014 $446K of MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000182/0000891103-25-000182-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500630}, {"id": "0000891103-25-000138", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Spencer M. Rascoff", "who_key": "Rascoff Spencer M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 497860.8, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO buys $498K of MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000138/0000891103-25-000138-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624470}, {"id": "0000891103-25-000078", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Spencer M. Rascoff", "who_key": "Rascoff Spencer M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1988246.8383999998, "score": 76.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big money into MTCH \u2014 The CEO buys $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000078/0000891103-25-000078-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781430}, {"id": "0000891103-25-000022", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Glenn Schiffman", "who_key": "Schiffman Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103409.70000000001, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MTCH lands a director's $103K", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000022/0000891103-25-000022-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913910}, {"id": "0000891103-25-000021", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Spencer M. Rascoff", "who_key": "Rascoff Spencer M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2049703.7959999999, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "That makes 3 insiders into MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000021/0000891103-25-000021-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913910}, {"id": "0000891103-23-000116", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Glenn Schiffman", "who_key": "Schiffman Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116420.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MTCH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000116/0000891103-23-000116-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579190}, {"id": "0000891103-23-000050", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Bernard Jin Kim", "who_key": "Kim Bernard Jin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1082671.1308, "score": 76.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "3 insiders pile into MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000050/0000891103-23-000050-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802390}, {"id": "0000891103-22-000080", "src": "INSIDERS", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Bernard Jin Kim", "who_key": "Kim Bernard Jin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1017280.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "That makes 4 insiders into MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110322000080/0000891103-22-000080-index.htm", "trade_date": "2022-08-04", "timestamp": "2022-08-04", "mins": 2234390}], "institutional": [{"id": "13DG-0001193125-26-350980", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.2% passive stake in MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350980-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-225703", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.7% passive stake in MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225703-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000093751-26-000263", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Match Group, Inc.", "who_key": "Match Group, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Match Group, Inc. takes a 3.6% passive stake in MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/0000093751-26-000263-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000902664-26-002298", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Match Group, Inc.", "who_key": "Match Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Match Group, Inc. moves to a 4.6% activist stake in MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/0000902664-26-002298-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000781", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Match Group, Inc.", "who_key": "Match Group, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Match Group, Inc. takes a 5.26% passive stake in MTCH", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/0002100119-26-000781-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000475", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Match Group, Inc.", "who_key": "Match Group, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Match Group, Inc. crosses 5% of MTCH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/0002100121-26-000475-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002012383-26-001051", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MTCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001051-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}, {"id": "13DG-0000102909-26-001780", "src": "13DG", "ticker": "MTCH", "cik": "891103", "company": "Match Group, Inc.", "company_raw": "Match Group, Inc.", "who": "Match Group, Inc.", "who_key": "Match Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Match Group, Inc. adjusts its stake in MTCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/0000102909-26-001780-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Match Group, Inc. - Common Stock", "new_value": "Match Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000891103", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000891103", "applied": 1, "detected_at": "2026-10-26T02:17:59.414926"}]}, "key_people": [{"who": "Joseph Levin", "who_key": "LEVIN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 204488394.8575, "net": -204488394.8575, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28519665.0592, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000082/0000891103-21-000082-index.htm"}, {"action": "SELL", "amount": 987376.2336, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000076/0000891103-21-000076-index.htm"}, {"action": "SELL", "amount": 11772497.659, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000075/0000891103-21-000075-index.htm"}, {"action": "SELL", "amount": 4234571.8758000005, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000068/0000891103-21-000068-index.htm"}, {"action": "SELL", "amount": 9576381.2255, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000064/0000891103-21-000064-index.htm"}, {"action": "SELL", "amount": 64672282.1984, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000016/0000891103-21-000016-index.htm"}, {"action": "SELL", "amount": 40054167.9, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000052/0000891103-20-000052-index.htm"}, {"action": "SELL", "amount": 44671452.706, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000014/0000891103-20-000014-index.htm"}], "latest": {"action": "SELL", "amount": 28519665.0592, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000082/0000891103-21-000082-index.htm"}}, {"who": "Glenn Schiffman", "who_key": "Schiffman Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 329719.7, "sold": 71568945.063, "net": -71239225.36299999, "trades": 12, "top_score": 43.1, "lean": "selling", "history": [{"action": "BUY", "amount": 109890.00000000001, "date": "2026-08-11", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1670982/000089110326000131/0000891103-26-000131-index.htm"}, {"action": "BUY", "amount": 103409.70000000001, "date": "2025-02-06", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000022/0000891103-25-000022-index.htm"}, {"action": "BUY", "amount": 116420.0, "date": "2023-11-02", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000116/0000891103-23-000116-index.htm"}, {"action": "SELL", "amount": 8231960.6459, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000006/0000891103-21-000006-index.htm"}, {"action": "SELL", "amount": 7345526.2255, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000001/0000891103-21-000001-index.htm"}, {"action": "SELL", "amount": 7541683.836399999, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000051/0000891103-20-000051-index.htm"}, {"action": "SELL", "amount": 6697902.67, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000048/0000891103-20-000048-index.htm"}, {"action": "SELL", "amount": 6752854.4, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000042/0000891103-20-000042-index.htm"}, {"action": "SELL", "amount": 2808621.7108, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000031/0000891103-20-000031-index.htm"}, {"action": "SELL", "amount": 11022293.725, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000030/0000891103-20-000030-index.htm"}, {"action": "SELL", "amount": 11589759.7794, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000025/0000891103-20-000025-index.htm"}, {"action": "SELL", "amount": 9578342.07, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000013/0000891103-20-000013-index.htm"}], "latest": {"action": "BUY", "amount": 109890.00000000001, "date": "2026-08-11", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1670982/000089110326000131/0000891103-26-000131-index.htm"}}, {"who": "Gary Swidler", "who_key": "Swidler Gary", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27081719.597400002, "net": -27081719.597400002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7960085.7706, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000038/0000891103-25-000038-index.htm"}, {"action": "SELL", "amount": 19121633.8268, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000045/0000891103-20-000045-index.htm"}], "latest": {"action": "SELL", "amount": 7960085.7706, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000038/0000891103-25-000038-index.htm"}}, {"who": "Jared F. Sine", "who_key": "Sine Jared F.", "role": "Chief Bus. Affairs & Leg. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8522699.0493, "net": -8522699.0493, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18025.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110324000019/0000891103-24-000019-index.htm"}, {"action": "SELL", "amount": 19380.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110324000006/0000891103-24-000006-index.htm"}, {"action": "SELL", "amount": 17990.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110324000001/0000891103-24-000001-index.htm"}, {"action": "SELL", "amount": 16160.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000117/0000891103-23-000117-index.htm"}, {"action": "SELL", "amount": 15125.0, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000115/0000891103-23-000115-index.htm"}, {"action": "SELL", "amount": 19500.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000104/0000891103-23-000104-index.htm"}, {"action": "SELL", "amount": 23690.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000103/0000891103-23-000103-index.htm"}, {"action": "SELL", "amount": 22830.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000100/0000891103-23-000100-index.htm"}, {"action": "SELL", "amount": 20945.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000094/0000891103-23-000094-index.htm"}, {"action": "SELL", "amount": 17670.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000054/0000891103-23-000054-index.htm"}, {"action": "SELL", "amount": 293443.92, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000017/0000891103-23-000017-index.htm"}, {"action": "SELL", "amount": 8037940.1293, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000024/0000891103-20-000024-index.htm"}], "latest": {"action": "SELL", "amount": 18025.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110324000019/0000891103-24-000019-index.htm"}}, {"who": "Philip D. Eigenmann", "who_key": "Eigenmann Philip D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5545438.2921, "net": -5545438.2921, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 625498.5, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721984/000089110326000133/0000891103-26-000133-index.htm"}, {"action": "SELL", "amount": 245024.1801, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000142/0000891103-25-000142-index.htm"}, {"action": "SELL", "amount": 1588008.532, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110321000028/0000891103-21-000028-index.htm"}, {"action": "SELL", "amount": 3086907.08, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110320000046/0000891103-20-000046-index.htm"}], "latest": {"action": "SELL", "amount": 625498.5, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721984/000089110326000133/0000891103-26-000133-index.htm"}}, {"who": "Spencer M. Rascoff", "who_key": "Rascoff Spencer M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4981502.8344, "sold": 0, "net": 4981502.8344, "trades": 4, "top_score": 76.6, "lean": "buying", "history": [{"action": "BUY", "amount": 445691.4, "date": "2025-11-20", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000182/0000891103-25-000182-index.htm"}, {"action": "BUY", "amount": 497860.8, "date": "2025-08-26", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000138/0000891103-25-000138-index.htm"}, {"action": "BUY", "amount": 1988246.8383999998, "date": "2025-05-09", "score": 76.6, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000078/0000891103-25-000078-index.htm"}, {"action": "BUY", "amount": 2049703.7959999999, "date": "2025-02-06", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000021/0000891103-25-000021-index.htm"}], "latest": {"action": "BUY", "amount": 445691.4, "date": "2025-11-20", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110325000182/0000891103-25-000182-index.htm"}}, {"who": "Bernard Jin Kim", "who_key": "Kim Bernard Jin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2099951.1308, "sold": 0, "net": 2099951.1308, "trades": 2, "top_score": 76.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1082671.1308, "date": "2023-05-31", "score": 76.4, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000050/0000891103-23-000050-index.htm"}, {"action": "BUY", "amount": 1017280.0, "date": "2022-08-04", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110322000080/0000891103-22-000080-index.htm"}], "latest": {"action": "BUY", "amount": 1082671.1308, "date": "2023-05-31", "score": 76.4, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110323000050/0000891103-23-000050-index.htm"}}, {"who": "Hesam Hosseini", "who_key": "Hosseini Hesam", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1778049.8874, "net": -1778049.8874, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1778049.8874, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000033/0000891103-26-000033-index.htm"}], "latest": {"action": "SELL", "amount": 1778049.8874, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000089110326000033/0000891103-26-000033-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 109890.00000000001}, {"date": "2026-08-26", "net": -201172.356}, {"date": "2026-08-28", "net": -625498.5}, {"date": "2026-09-02", "net": -149811.1494}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000891103-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000891103-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000891103-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009018", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000891103-26-000133", "price_sensitive": false}], "performance": {"ticker": "MTCH", "has_prices": true, "summary": {"n": 15, "avg": -0.1501276801114624, "win_rate": 0.4666666666666667, "best": 0.3458425312729948, "worst": -0.7435861488854619, "as_of": "2026-08-12"}, "buys": [{"who": "Schiffman Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109890.00000000001, "date": "2026-08-11", "score": 40.4, "ref_price": 36.8, "return": -0.005978260869565187}, {"who": "Rascoff Spencer M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 445691.4, "date": "2025-11-20", "score": 58.2, "ref_price": 31.25, "return": 0.17055999999999993}, {"who": "Rascoff Spencer M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 497860.8, "date": "2025-08-26", "score": 58.8, "ref_price": 37.3, "return": -0.019302949061662168}, {"who": "Rascoff Spencer M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1988246.8383999998, "date": "2025-05-09", "score": 76.6, "ref_price": 27.18, "return": 0.3458425312729948}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 27.85, "return": 0.3134649910233392}, {"who": "Schiffman Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103409.70000000001, "date": "2025-02-06", "score": 40.7, "ref_price": 34.59, "return": 0.05753107834634272}, {"who": "Rascoff Spencer M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2049703.7959999999, "date": "2025-02-06", "score": 64.7, "ref_price": 34.59, "return": 0.05753107834634272}, {"who": "Schiffman Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116420.0, "date": "2023-11-02", "score": 43.1, "ref_price": 29.18, "return": 0.253598355037697}, {"who": "Kim Bernard Jin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1082671.1308, "date": "2023-05-31", "score": 76.4, "ref_price": 34.5, "return": 0.06028985507246372}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 54.12, "return": -0.32409460458240946}, {"who": "Kim Bernard Jin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1017280.0, "date": "2022-08-04", "score": 61.1, "ref_price": 66.53, "return": -0.45017285435142046}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2021-04-01", "score": 0.0, "ref_price": 142.66, "return": -0.7435861488854619}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-04", "score": 0.0, "ref_price": 107.57, "return": -0.659942363112392}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-07", "score": 0.0, "ref_price": 105.67, "return": -0.6538279549541024}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-07", "score": 0.0, "ref_price": 105.67, "return": -0.6538279549541024}]}, "price_series": [{"date": "2020-07-01", "close": 105.67, "volume": 12164770.0}, {"date": "2020-07-02", "close": 98.92, "volume": 7160833.0}, {"date": "2020-07-06", "close": 94.78, "volume": 13035120.0}, {"date": "2020-07-07", "close": 92.0, "volume": 8123403.0}, {"date": "2020-07-08", "close": 94.2, "volume": 4442302.0}, {"date": "2020-07-09", "close": 96.32, "volume": 4778062.0}, {"date": "2020-07-10", "close": 100.39, "volume": 4693986.0}, {"date": "2020-07-13", "close": 96.92, "volume": 4708356.0}, {"date": "2020-07-14", "close": 97.93, "volume": 6046795.0}, {"date": "2020-07-15", "close": 96.43, "volume": 2854044.0}, {"date": "2020-07-16", "close": 94.46, "volume": 2535619.0}, {"date": "2020-07-17", "close": 91.75, "volume": 4195243.0}, {"date": "2020-07-20", "close": 97.17, "volume": 6021921.0}, {"date": "2020-07-21", "close": 93.93, "volume": 3217818.0}, {"date": "2020-07-22", "close": 93.37, "volume": 2725528.0}, {"date": "2020-07-23", "close": 91.15, "volume": 1632949.0}, {"date": "2020-07-24", "close": 90.36, "volume": 2607364.0}, {"date": "2020-07-27", "close": 91.77, "volume": 4018057.0}, {"date": "2020-07-28", "close": 98.44, "volume": 7953501.0}, {"date": "2020-07-29", "close": 102.79, "volume": 4459406.0}, {"date": "2020-07-30", "close": 102.35, "volume": 3173454.0}, {"date": "2020-07-31", "close": 102.7, "volume": 3006743.0}, {"date": "2020-08-03", "close": 110.405, "volume": 4925314.0}, {"date": "2020-08-04", "close": 107.57, "volume": 3174821.0}, {"date": "2020-08-05", "close": 120.71, "volume": 6658063.0}, {"date": "2020-08-06", "close": 113.97, "volume": 4489624.0}, {"date": "2020-08-07", "close": 115.88, "volume": 2267025.0}, {"date": "2020-08-10", "close": 115.65, "volume": 4572384.0}, {"date": "2020-08-11", "close": 115.5, "volume": 2575340.0}, {"date": "2020-08-12", "close": 115.92, "volume": 2197740.0}, {"date": "2020-08-13", "close": 117.44, "volume": 2065430.0}, {"date": "2020-08-14", "close": 118.8, "volume": 2220067.0}, {"date": "2020-08-17", "close": 114.105, "volume": 4508357.0}, {"date": "2020-08-18", "close": 115.21, "volume": 4318466.0}, {"date": "2020-08-19", "close": 114.15, "volume": 4237690.0}, {"date": "2020-08-20", "close": 113.08, "volume": 1695367.0}, {"date": "2020-08-21", "close": 112.55, "volume": 2096436.0}, {"date": "2020-08-24", "close": 111.9, "volume": 1650501.0}, {"date": "2020-08-25", "close": 112.28, "volume": 1808425.0}, {"date": "2020-08-26", "close": 112.53, "volume": 1651850.0}, {"date": "2020-08-27", "close": 111.53, "volume": 2006112.0}, {"date": "2020-08-28", "close": 111.5, "volume": 1343364.0}, {"date": "2020-08-31", "close": 111.68, "volume": 2619506.0}, {"date": "2020-09-01", "close": 113.41, "volume": 2799925.0}, {"date": "2020-09-02", "close": 117.49, "volume": 3026666.0}, {"date": "2020-09-03", "close": 110.54, "volume": 2414849.0}, {"date": "2020-09-04", "close": 105.94, "volume": 3004026.0}, {"date": "2020-09-08", "close": 102.06, "volume": 3918381.0}, {"date": "2020-09-09", "close": 105.56, "volume": 2711251.0}, {"date": "2020-09-10", "close": 105.46, "volume": 2005407.0}, {"date": "2020-09-11", "close": 103.65, "volume": 2302418.0}, {"date": "2020-09-14", "close": 108.26, "volume": 3473949.0}, {"date": "2020-09-15", "close": 110.98, "volume": 2459953.0}, {"date": "2020-09-16", "close": 108.3, "volume": 4088574.0}, {"date": "2020-09-17", "close": 107.56, "volume": 2669035.0}, {"date": "2020-09-18", "close": 108.41, "volume": 6138443.0}, {"date": "2020-09-21", "close": 106.85, "volume": 2832424.0}, {"date": "2020-09-22", "close": 106.51, "volume": 2665728.0}, {"date": "2020-09-23", "close": 102.89, "volume": 2350274.0}, {"date": "2020-09-24", "close": 103.43, "volume": 1661624.0}, {"date": "2020-09-25", "close": 105.75, "volume": 1851662.0}, {"date": "2020-09-28", "close": 108.59, "volume": 2435313.0}, {"date": "2020-09-29", "close": 109.12, "volume": 3238950.0}, {"date": "2020-09-30", "close": 110.65, "volume": 2413730.0}, {"date": "2020-10-01", "close": 116.21, "volume": 2833784.0}, {"date": "2020-10-02", "close": 111.94, "volume": 1664029.0}, {"date": "2020-10-05", "close": 114.05, "volume": 1721634.0}, {"date": "2020-10-06", "close": 114.21, "volume": 1685859.0}, {"date": "2020-10-07", "close": 114.5, "volume": 2253922.0}, {"date": "2020-10-08", "close": 113.45, "volume": 2589839.0}, {"date": "2020-10-09", "close": 112.38, "volume": 1696690.0}, {"date": "2020-10-12", "close": 110.3, "volume": 2160158.0}, {"date": "2020-10-13", "close": 111.16, "volume": 2181586.0}, {"date": "2020-10-14", "close": 109.77, "volume": 1439374.0}, {"date": "2020-10-15", "close": 111.17, "volume": 1754474.0}, {"date": "2020-10-16", "close": 112.21, "volume": 1485666.0}, {"date": "2020-10-19", "close": 113.0, "volume": 1942026.0}, {"date": "2020-10-20", "close": 114.86, "volume": 1637368.0}, {"date": "2020-10-21", "close": 118.06, "volume": 2156255.0}, {"date": "2020-10-22", "close": 116.72, "volume": 1548281.0}, {"date": "2020-10-23", "close": 120.3, "volume": 1197839.0}, {"date": "2020-10-26", "close": 119.26, "volume": 1945692.0}, {"date": "2020-10-27", "close": 125.78, "volume": 3451570.0}, {"date": "2020-10-28", "close": 118.52, "volume": 2030403.0}, {"date": "2020-10-29", "close": 122.12, "volume": 1622638.0}, {"date": "2020-10-30", "close": 116.78, "volume": 2146617.0}, {"date": "2020-11-02", "close": 118.98, "volume": 2766477.0}, {"date": "2020-11-03", "close": 121.63, "volume": 3386887.0}, {"date": "2020-11-04", "close": 128.69, "volume": 4101770.0}, {"date": "2020-11-05", "close": 134.97, "volume": 5816733.0}, {"date": "2020-11-06", "close": 132.56, "volume": 2951560.0}, {"date": "2020-11-09", "close": 137.22, "volume": 4233660.0}, {"date": "2020-11-10", "close": 132.22, "volume": 3009659.0}, {"date": "2020-11-11", "close": 133.41, "volume": 1377542.0}, {"date": "2020-11-12", "close": 131.26, "volume": 1472908.0}, {"date": "2020-11-13", "close": 131.6, "volume": 1281012.0}, {"date": "2020-11-16", "close": 134.83, "volume": 2093044.0}, {"date": "2020-11-17", "close": 131.35, "volume": 2164253.0}, {"date": "2020-11-18", "close": 131.35, "volume": 1040814.0}, {"date": "2020-11-19", "close": 132.31, "volume": 1168507.0}, {"date": "2020-11-20", "close": 130.57, "volume": 1516024.0}, {"date": "2020-11-23", "close": 138.23, "volume": 2321718.0}, {"date": "2020-11-24", "close": 138.67, "volume": 2026180.0}, {"date": "2020-11-25", "close": 139.01, "volume": 1478539.0}, {"date": "2020-11-27", "close": 139.63, "volume": 931436.0}, {"date": "2020-11-30", "close": 139.21, "volume": 2222406.0}, {"date": "2020-12-01", "close": 143.31, "volume": 2085740.0}, {"date": "2020-12-02", "close": 138.93, "volume": 1582662.0}, {"date": "2020-12-03", "close": 140.14, "volume": 1651025.0}, {"date": "2020-12-04", "close": 145.39, "volume": 2359562.0}, {"date": "2020-12-07", "close": 146.07, "volume": 1350475.0}, {"date": "2020-12-08", "close": 145.42, "volume": 1226077.0}, {"date": "2020-12-09", "close": 143.52, "volume": 2018032.0}, {"date": "2020-12-10", "close": 147.32, "volume": 2535475.0}, {"date": "2020-12-11", "close": 148.11, "volume": 1933580.0}, {"date": "2020-12-14", "close": 144.81, "volume": 2522173.0}, {"date": "2020-12-15", "close": 150.84, "volume": 2497846.0}, {"date": "2020-12-16", "close": 153.9, "volume": 2403299.0}, {"date": "2020-12-17", "close": 148.75, "volume": 4123923.0}, {"date": "2020-12-18", "close": 155.07, "volume": 10984260.0}, {"date": "2020-12-21", "close": 154.15, "volume": 2188896.0}, {"date": "2020-12-22", "close": 156.12, "volume": 1754235.0}, {"date": "2020-12-23", "close": 153.39, "volume": 1090589.0}, {"date": "2020-12-24", "close": 152.08, "volume": 1111670.0}, {"date": "2020-12-28", "close": 150.08, "volume": 2549209.0}, {"date": "2020-12-29", "close": 150.22, "volume": 1425733.0}, {"date": "2020-12-30", "close": 152.0, "volume": 816610.0}, {"date": "2020-12-31", "close": 151.19, "volume": 1555286.0}, {"date": "2021-01-04", "close": 149.92, "volume": 1758979.0}, {"date": "2021-01-05", "close": 150.29, "volume": 860349.0}, {"date": "2021-01-06", "close": 148.81, "volume": 1807025.0}, {"date": "2021-01-07", "close": 152.86, "volume": 1785673.0}, {"date": "2021-01-08", "close": 151.79, "volume": 1226825.0}, {"date": "2021-01-11", "close": 151.9, "volume": 1628219.0}, {"date": "2021-01-12", "close": 153.57, "volume": 1310619.0}, {"date": "2021-01-13", "close": 155.02, "volume": 2148939.0}, {"date": "2021-01-14", "close": 149.05, "volume": 1907125.0}, {"date": "2021-01-15", "close": 150.85, "volume": 2543929.0}, {"date": "2021-01-19", "close": 146.14, "volume": 3839453.0}, {"date": "2021-01-20", "close": 147.63, "volume": 2675803.0}, {"date": "2021-01-21", "close": 144.49, "volume": 1965588.0}, {"date": "2021-01-22", "close": 141.0, "volume": 3146556.0}, {"date": "2021-01-25", "close": 139.42, "volume": 5523190.0}, {"date": "2021-01-26", "close": 138.42, "volume": 2080788.0}, {"date": "2021-01-27", "close": 131.55, "volume": 3581506.0}, {"date": "2021-01-28", "close": 141.52, "volume": 3649925.0}, {"date": "2021-01-29", "close": 139.86, "volume": 3206033.0}, {"date": "2021-02-01", "close": 145.95, "volume": 2040383.0}, {"date": "2021-02-02", "close": 150.09, "volume": 2767015.0}, {"date": "2021-02-03", "close": 138.12, "volume": 8964218.0}, {"date": "2021-02-04", "close": 150.63, "volume": 4898077.0}, {"date": "2021-02-05", "close": 159.82, "volume": 3532613.0}, {"date": "2021-02-08", "close": 159.0, "volume": 4194208.0}, {"date": "2021-02-09", "close": 158.87, "volume": 4695124.0}, {"date": "2021-02-10", "close": 171.07, "volume": 4873609.0}, {"date": "2021-02-11", "close": 172.13, "volume": 4891971.0}, {"date": "2021-02-12", "close": 169.53, "volume": 2186524.0}, {"date": "2021-02-16", "close": 164.86, "volume": 1958296.0}, {"date": "2021-02-17", "close": 160.8, "volume": 2289816.0}, {"date": "2021-02-18", "close": 162.24, "volume": 2404702.0}, {"date": "2021-02-19", "close": 160.95, "volume": 2652437.0}, {"date": "2021-02-22", "close": 156.71, "volume": 3261461.0}, {"date": "2021-02-23", "close": 161.33, "volume": 2675722.0}, {"date": "2021-02-24", "close": 160.79, "volume": 2360737.0}, {"date": "2021-02-25", "close": 151.72, "volume": 2819974.0}, {"date": "2021-02-26", "close": 152.85, "volume": 3297228.0}, {"date": "2021-03-01", "close": 156.52, "volume": 1867648.0}, {"date": "2021-03-02", "close": 152.51, "volume": 1944318.0}, {"date": "2021-03-03", "close": 147.34, "volume": 1838276.0}, {"date": "2021-03-04", "close": 143.66, "volume": 3265270.0}, {"date": "2021-03-05", "close": 146.29, "volume": 5159277.0}, {"date": "2021-03-08", "close": 145.56, "volume": 3837362.0}, {"date": "2021-03-09", "close": 152.11, "volume": 2276113.0}, {"date": "2021-03-10", "close": 146.85, "volume": 1954524.0}, {"date": "2021-03-11", "close": 155.35, "volume": 2235403.0}, {"date": "2021-03-12", "close": 153.38, "volume": 1643197.0}, {"date": "2021-03-15", "close": 153.93, "volume": 1570798.0}, {"date": "2021-03-16", "close": 154.19, "volume": 1486261.0}, {"date": "2021-03-17", "close": 154.41, "volume": 1424814.0}, {"date": "2021-03-18", "close": 147.14, "volume": 2001010.0}, {"date": "2021-03-19", "close": 152.7, "volume": 3207506.0}, {"date": "2021-03-22", "close": 154.89, "volume": 1505434.0}, {"date": "2021-03-23", "close": 145.89, "volume": 2424255.0}, {"date": "2021-03-24", "close": 139.8, "volume": 2316077.0}, {"date": "2021-03-25", "close": 134.6, "volume": 3247062.0}, {"date": "2021-03-26", "close": 138.27, "volume": 2608632.0}, {"date": "2021-03-29", "close": 133.15, "volume": 2671265.0}, {"date": "2021-03-30", "close": 131.48, "volume": 2386498.0}, {"date": "2021-03-31", "close": 137.38, "volume": 2868268.0}, {"date": "2021-04-01", "close": 142.66, "volume": 2330251.0}, {"date": "2021-04-05", "close": 144.15, "volume": 1403922.0}, {"date": "2021-04-06", "close": 143.14, "volume": 1319537.0}, {"date": "2021-04-07", "close": 141.86, "volume": 1249689.0}, {"date": "2021-04-08", "close": 145.55, "volume": 2715170.0}, {"date": "2021-04-09", "close": 143.87, "volume": 1425295.0}, {"date": "2021-04-12", "close": 144.53, "volume": 1448564.0}, {"date": "2021-04-13", "close": 146.15, "volume": 1371640.0}, {"date": "2021-04-14", "close": 144.18, "volume": 900899.0}, {"date": "2021-04-15", "close": 146.47, "volume": 1426838.0}, {"date": "2021-04-16", "close": 145.3, "volume": 1157548.0}, {"date": "2021-04-19", "close": 146.0, "volume": 964470.0}, {"date": "2021-04-20", "close": 139.72, "volume": 1493615.0}, {"date": "2021-04-21", "close": 141.05, "volume": 1768312.0}, {"date": "2021-04-22", "close": 143.48, "volume": 1386334.0}, {"date": "2021-04-23", "close": 149.01, "volume": 1991138.0}, {"date": "2021-04-26", "close": 152.5, "volume": 1510376.0}, {"date": "2021-04-27", "close": 157.8, "volume": 3012121.0}, {"date": "2021-04-28", "close": 159.13, "volume": 1743490.0}, {"date": "2021-04-29", "close": 156.55, "volume": 1933172.0}, {"date": "2021-04-30", "close": 155.63, "volume": 2126695.0}, {"date": "2021-05-03", "close": 148.44, "volume": 3298878.0}, {"date": "2021-05-04", "close": 138.93, "volume": 4812842.0}, {"date": "2021-05-05", "close": 143.67, "volume": 5260347.0}, {"date": "2021-05-06", "close": 139.96, "volume": 2575559.0}, {"date": "2021-05-07", "close": 146.19, "volume": 1977954.0}, {"date": "2021-05-10", "close": 141.81, "volume": 1641606.0}, {"date": "2021-05-11", "close": 146.4, "volume": 2085927.0}, {"date": "2021-05-12", "close": 141.62, "volume": 1680221.0}, {"date": "2021-05-13", "close": 138.4, "volume": 2305645.0}, {"date": "2021-05-14", "close": 142.19, "volume": 1397124.0}, {"date": "2021-05-17", "close": 139.99, "volume": 1404957.0}, {"date": "2021-05-18", "close": 136.86, "volume": 2452408.0}, {"date": "2021-05-19", "close": 138.84, "volume": 2550334.0}, {"date": "2021-05-20", "close": 142.78, "volume": 1556167.0}, {"date": "2021-05-21", "close": 143.32, "volume": 1252505.0}, {"date": "2021-05-24", "close": 147.3, "volume": 1745748.0}, {"date": "2021-05-25", "close": 144.26, "volume": 2175929.0}, {"date": "2021-05-26", "close": 144.64, "volume": 1549186.0}, {"date": "2021-05-27", "close": 143.01, "volume": 2229338.0}, {"date": "2021-05-28", "close": 143.38, "volume": 1624821.0}, {"date": "2021-06-01", "close": 143.22, "volume": 1883474.0}, {"date": "2021-06-02", "close": 139.43, "volume": 3088884.0}, {"date": "2021-06-03", "close": 136.81, "volume": 2466514.0}, {"date": "2021-06-04", "close": 137.93, "volume": 2160271.0}, {"date": "2021-06-07", "close": 143.48, "volume": 2110869.0}, {"date": "2021-06-08", "close": 142.85, "volume": 1935192.0}, {"date": "2021-06-09", "close": 141.77, "volume": 1140070.0}, {"date": "2021-06-10", "close": 141.88, "volume": 1384345.0}, {"date": "2021-06-11", "close": 141.57, "volume": 1473391.0}, {"date": "2021-06-14", "close": 143.86, "volume": 1473915.0}, {"date": "2021-06-15", "close": 142.34, "volume": 1102560.0}, {"date": "2021-06-16", "close": 143.02, "volume": 1715008.0}, {"date": "2021-06-17", "close": 150.25, "volume": 3008761.0}, {"date": "2021-06-18", "close": 153.92, "volume": 3776210.0}, {"date": "2021-06-21", "close": 155.72, "volume": 2235098.0}, {"date": "2021-06-22", "close": 159.06, "volume": 2443961.0}, {"date": "2021-06-23", "close": 161.53, "volume": 2034435.0}, {"date": "2021-06-24", "close": 164.27, "volume": 2195165.0}, {"date": "2021-06-25", "close": 161.99, "volume": 4200297.0}, {"date": "2021-06-28", "close": 161.53, "volume": 1922132.0}, {"date": "2021-06-29", "close": 162.28, "volume": 1285495.0}, {"date": "2021-06-30", "close": 161.25, "volume": 1532866.0}, {"date": "2021-07-01", "close": 159.48, "volume": 1881085.0}, {"date": "2021-07-02", "close": 161.4, "volume": 1270284.0}, {"date": "2021-07-06", "close": 161.24, "volume": 1076898.0}, {"date": "2021-07-07", "close": 157.69, "volume": 1438199.0}, {"date": "2021-07-08", "close": 158.25, "volume": 1217292.0}, {"date": "2021-07-09", "close": 162.63, "volume": 1436175.0}, {"date": "2021-07-12", "close": 162.84, "volume": 1385222.0}, {"date": "2021-07-13", "close": 164.61, "volume": 1760949.0}, {"date": "2021-07-14", "close": 161.53, "volume": 1354163.0}, {"date": "2021-07-15", "close": 162.83, "volume": 2185175.0}, {"date": "2021-07-16", "close": 161.17, "volume": 1128362.0}, {"date": "2021-07-19", "close": 153.33, "volume": 3142392.0}, {"date": "2021-07-20", "close": 153.77, "volume": 4783575.0}, {"date": "2021-07-21", "close": 159.7, "volume": 1834768.0}, {"date": "2021-07-22", "close": 160.5, "volume": 884264.0}, {"date": "2021-07-23", "close": 165.86, "volume": 2363343.0}, {"date": "2021-07-26", "close": 164.23, "volume": 1286345.0}, {"date": "2021-07-27", "close": 162.18, "volume": 1423989.0}, {"date": "2021-07-28", "close": 163.62, "volume": 1737416.0}, {"date": "2021-07-29", "close": 163.4, "volume": 911352.0}, {"date": "2021-07-30", "close": 159.27, "volume": 1359723.0}, {"date": "2021-08-02", "close": 161.34, "volume": 1592449.0}, {"date": "2021-08-03", "close": 158.47, "volume": 2354685.0}, {"date": "2021-08-04", "close": 150.57, "volume": 6548882.0}, {"date": "2021-08-05", "close": 146.42, "volume": 4417268.0}, {"date": "2021-08-06", "close": 145.79, "volume": 2641760.0}, {"date": "2021-08-09", "close": 141.13, "volume": 2998176.0}, {"date": "2021-08-10", "close": 139.0, "volume": 2819935.0}, {"date": "2021-08-11", "close": 140.45, "volume": 2587479.0}, {"date": "2021-08-12", "close": 139.1, "volume": 2408901.0}, {"date": "2021-08-13", "close": 136.25, "volume": 2740042.0}, {"date": "2021-08-16", "close": 134.71, "volume": 2748984.0}, {"date": "2021-08-17", "close": 130.97, "volume": 2837713.0}, {"date": "2021-08-18", "close": 133.73, "volume": 2458075.0}, {"date": "2021-08-19", "close": 133.55, "volume": 2814736.0}, {"date": "2021-08-20", "close": 132.66, "volume": 1708295.0}, {"date": "2021-08-23", "close": 136.53, "volume": 3114385.0}, {"date": "2021-08-24", "close": 140.16, "volume": 3617799.0}, {"date": "2021-08-25", "close": 136.93, "volume": 2570567.0}, {"date": "2021-08-26", "close": 136.74, "volume": 2182862.0}, {"date": "2021-08-27", "close": 141.0, "volume": 2557535.0}, {"date": "2021-08-30", "close": 139.53, "volume": 2103642.0}, {"date": "2021-08-31", "close": 137.44, "volume": 2273446.0}, {"date": "2021-09-01", "close": 138.62, "volume": 2615569.0}, {"date": "2021-09-02", "close": 147.11, "volume": 6495322.0}, {"date": "2021-09-03", "close": 148.19, "volume": 3108800.0}, {"date": "2021-09-07", "close": 159.36, "volume": 18253990.0}, {"date": "2021-09-08", "close": 158.29, "volume": 5154175.0}, {"date": "2021-09-09", "close": 157.71, "volume": 3314148.0}, {"date": "2021-09-10", "close": 164.38, "volume": 11934970.0}, {"date": "2021-09-13", "close": 162.01, "volume": 4859871.0}, {"date": "2021-09-14", "close": 157.36, "volume": 3572765.0}, {"date": "2021-09-15", "close": 158.89, "volume": 4088149.0}, {"date": "2021-09-16", "close": 160.06, "volume": 4811925.0}, {"date": "2021-09-17", "close": 157.14, "volume": 54374800.0}, {"date": "2021-09-20", "close": 151.46, "volume": 4257923.0}, {"date": "2021-09-21", "close": 151.92, "volume": 3241197.0}, {"date": "2021-09-22", "close": 153.65, "volume": 2675803.0}, {"date": "2021-09-23", "close": 154.77, "volume": 2514251.0}, {"date": "2021-09-24", "close": 160.91, "volume": 4332313.0}, {"date": "2021-09-27", "close": 164.64, "volume": 3830018.0}, {"date": "2021-09-28", "close": 156.49, "volume": 4371735.0}, {"date": "2021-09-29", "close": 152.38, "volume": 4269353.0}, {"date": "2021-09-30", "close": 156.99, "volume": 4377677.0}, {"date": "2021-10-01", "close": 158.63, "volume": 2606300.0}, {"date": "2021-10-04", "close": 152.65, "volume": 2997763.0}, {"date": "2021-10-05", "close": 154.5, "volume": 1892744.0}, {"date": "2021-10-06", "close": 157.31, "volume": 1856157.0}, {"date": "2021-10-07", "close": 159.93, "volume": 2661171.0}, {"date": "2021-10-08", "close": 157.54, "volume": 1759318.0}, {"date": "2021-10-11", "close": 155.64, "volume": 1179902.0}, {"date": "2021-10-12", "close": 158.8, "volume": 1214099.0}, {"date": "2021-10-13", "close": 158.96, "volume": 2311116.0}, {"date": "2021-10-14", "close": 157.01, "volume": 3385425.0}, {"date": "2021-10-15", "close": 160.02, "volume": 1921459.0}, {"date": "2021-10-18", "close": 158.23, "volume": 2153554.0}, {"date": "2021-10-19", "close": 160.69, "volume": 1966134.0}, {"date": "2021-10-20", "close": 159.16, "volume": 1588037.0}, {"date": "2021-10-21", "close": 175.53, "volume": 8057617.0}, {"date": "2021-10-22", "close": 169.32, "volume": 3667771.0}, {"date": "2021-10-25", "close": 167.65, "volume": 2997217.0}, {"date": "2021-10-26", "close": 163.2, "volume": 2519312.0}, {"date": "2021-10-27", "close": 158.46, "volume": 2016867.0}, {"date": "2021-10-28", "close": 156.06, "volume": 2693528.0}, {"date": "2021-10-29", "close": 150.78, "volume": 3398410.0}, {"date": "2021-11-01", "close": 154.09, "volume": 2039259.0}, {"date": "2021-11-02", "close": 148.55, "volume": 3624487.0}, {"date": "2021-11-03", "close": 152.94, "volume": 3933847.0}, {"date": "2021-11-04", "close": 156.98, "volume": 2433804.0}, {"date": "2021-11-05", "close": 160.73, "volume": 2527858.0}, {"date": "2021-11-08", "close": 155.91, "volume": 2920587.0}, {"date": "2021-11-09", "close": 155.59, "volume": 2134268.0}, {"date": "2021-11-10", "close": 154.05, "volume": 2040303.0}, {"date": "2021-11-11", "close": 149.75, "volume": 2116196.0}, {"date": "2021-11-12", "close": 146.95, "volume": 3650485.0}, {"date": "2021-11-15", "close": 148.42, "volume": 1588729.0}, {"date": "2021-11-16", "close": 146.75, "volume": 1401992.0}, {"date": "2021-11-17", "close": 147.61, "volume": 1843228.0}, {"date": "2021-11-18", "close": 142.39, "volume": 2782867.0}, {"date": "2021-11-19", "close": 140.95, "volume": 3256460.0}, {"date": "2021-11-22", "close": 137.01, "volume": 4620623.0}, {"date": "2021-11-23", "close": 135.07, "volume": 3193150.0}, {"date": "2021-11-24", "close": 137.41, "volume": 2025891.0}, {"date": "2021-11-26", "close": 133.67, "volume": 2490558.0}, {"date": "2021-11-29", "close": 134.08, "volume": 2684278.0}, {"date": "2021-11-30", "close": 129.99, "volume": 3124629.0}, {"date": "2021-12-01", "close": 127.48, "volume": 6040236.0}, {"date": "2021-12-02", "close": 128.28, "volume": 3239534.0}, {"date": "2021-12-03", "close": 126.19, "volume": 3298547.0}, {"date": "2021-12-06", "close": 129.44, "volume": 3628165.0}, {"date": "2021-12-07", "close": 134.45, "volume": 2774079.0}, {"date": "2021-12-08", "close": 135.6, "volume": 3892209.0}, {"date": "2021-12-09", "close": 132.21, "volume": 1872336.0}, {"date": "2021-12-10", "close": 130.34, "volume": 1624019.0}, {"date": "2021-12-13", "close": 126.2, "volume": 2337362.0}, {"date": "2021-12-14", "close": 122.81, "volume": 2666937.0}, {"date": "2021-12-15", "close": 123.81, "volume": 3804038.0}, {"date": "2021-12-16", "close": 124.44, "volume": 3375147.0}, {"date": "2021-12-17", "close": 126.65, "volume": 6722933.0}, {"date": "2021-12-20", "close": 125.84, "volume": 2659122.0}, {"date": "2021-12-21", "close": 131.49, "volume": 2378433.0}, {"date": "2021-12-22", "close": 131.39, "volume": 1117815.0}, {"date": "2021-12-23", "close": 133.44, "volume": 1390587.0}, {"date": "2021-12-27", "close": 134.01, "volume": 1643316.0}, {"date": "2021-12-28", "close": 132.94, "volume": 1270086.0}, {"date": "2021-12-29", "close": 130.0, "volume": 1137339.0}, {"date": "2021-12-30", "close": 133.2, "volume": 1273711.0}, {"date": "2021-12-31", "close": 132.25, "volume": 1220381.0}, {"date": "2022-01-03", "close": 134.23, "volume": 2364973.0}, {"date": "2022-01-04", "close": 132.97, "volume": 2445827.0}, {"date": "2022-01-05", "close": 125.52, "volume": 2813619.0}, {"date": "2022-01-06", "close": 126.06, "volume": 2258240.0}, {"date": "2022-01-07", "close": 125.27, "volume": 1262582.0}, {"date": "2022-01-10", "close": 126.56, "volume": 2109802.0}, {"date": "2022-01-11", "close": 126.0, "volume": 1809523.0}, {"date": "2022-01-12", "close": 124.08, "volume": 2087132.0}, {"date": "2022-01-13", "close": 123.2, "volume": 2611011.0}, {"date": "2022-01-14", "close": 121.15, "volume": 2147787.0}, {"date": "2022-01-18", "close": 115.87, "volume": 3512087.0}, {"date": "2022-01-19", "close": 116.27, "volume": 1867471.0}, {"date": "2022-01-20", "close": 118.66, "volume": 2118015.0}, {"date": "2022-01-21", "close": 115.84, "volume": 3249332.0}, {"date": "2022-01-24", "close": 117.25, "volume": 4165363.0}, {"date": "2022-01-25", "close": 111.7, "volume": 2110460.0}, {"date": "2022-01-26", "close": 110.17, "volume": 2209833.0}, {"date": "2022-01-27", "close": 106.5, "volume": 3095408.0}, {"date": "2022-01-28", "close": 109.22, "volume": 2676254.0}, {"date": "2022-01-31", "close": 112.7, "volume": 3285983.0}, {"date": "2022-02-01", "close": 112.09, "volume": 3589789.0}, {"date": "2022-02-02", "close": 118.01, "volume": 5700679.0}, {"date": "2022-02-03", "close": 111.98, "volume": 3099782.0}, {"date": "2022-02-04", "close": 115.98, "volume": 2834970.0}, {"date": "2022-02-07", "close": 113.41, "volume": 2035829.0}, {"date": "2022-02-08", "close": 112.42, "volume": 2139424.0}, {"date": "2022-02-09", "close": 117.19, "volume": 2786271.0}, {"date": "2022-02-10", "close": 114.4, "volume": 1787272.0}, {"date": "2022-02-11", "close": 112.76, "volume": 2316227.0}, {"date": "2022-02-14", "close": 113.78, "volume": 2102157.0}, {"date": "2022-02-15", "close": 118.44, "volume": 1642709.0}, {"date": "2022-02-16", "close": 117.33, "volume": 2017910.0}, {"date": "2022-02-17", "close": 111.88, "volume": 2329356.0}, {"date": "2022-02-18", "close": 107.56, "volume": 2839896.0}, {"date": "2022-02-22", "close": 107.16, "volume": 2266082.0}, {"date": "2022-02-23", "close": 104.54, "volume": 3741718.0}, {"date": "2022-02-24", "close": 113.04, "volume": 2736393.0}, {"date": "2022-02-25", "close": 113.22, "volume": 2682137.0}, {"date": "2022-02-28", "close": 111.49, "volume": 2429334.0}, {"date": "2022-03-01", "close": 110.42, "volume": 1795533.0}, {"date": "2022-03-02", "close": 109.23, "volume": 2635237.0}, {"date": "2022-03-03", "close": 102.99, "volume": 2516863.0}, {"date": "2022-03-04", "close": 96.59, "volume": 4247628.0}, {"date": "2022-03-07", "close": 89.18, "volume": 4521277.0}, {"date": "2022-03-08", "close": 87.7, "volume": 8193451.0}, {"date": "2022-03-09", "close": 98.93, "volume": 5407345.0}, {"date": "2022-03-10", "close": 94.91, "volume": 2462202.0}, {"date": "2022-03-11", "close": 88.45, "volume": 3162002.0}, {"date": "2022-03-14", "close": 85.06, "volume": 3173801.0}, {"date": "2022-03-15", "close": 87.57, "volume": 3642294.0}, {"date": "2022-03-16", "close": 92.36, "volume": 5700587.0}, {"date": "2022-03-17", "close": 95.26, "volume": 2794049.0}, {"date": "2022-03-18", "close": 102.69, "volume": 7116031.0}, {"date": "2022-03-21", "close": 100.03, "volume": 2911039.0}, {"date": "2022-03-22", "close": 104.31, "volume": 2764766.0}, {"date": "2022-03-23", "close": 102.49, "volume": 2205466.0}, {"date": "2022-03-24", "close": 107.06, "volume": 2221981.0}, {"date": "2022-03-25", "close": 106.73, "volume": 2419735.0}, {"date": "2022-03-28", "close": 107.81, "volume": 1509361.0}, {"date": "2022-03-29", "close": 111.16, "volume": 1714078.0}, {"date": "2022-03-30", "close": 110.72, "volume": 2420287.0}, {"date": "2022-03-31", "close": 108.74, "volume": 2422044.0}, {"date": "2022-04-01", "close": 109.02, "volume": 1894778.0}, {"date": "2022-04-04", "close": 113.34, "volume": 1781313.0}, {"date": "2022-04-05", "close": 107.96, "volume": 1752312.0}, {"date": "2022-04-06", "close": 104.4, "volume": 1612205.0}, {"date": "2022-04-07", "close": 102.4, "volume": 1712138.0}, {"date": "2022-04-08", "close": 100.48, "volume": 1582281.0}, {"date": "2022-04-11", "close": 96.5, "volume": 3789978.0}, {"date": "2022-04-12", "close": 94.13, "volume": 3753600.0}, {"date": "2022-04-13", "close": 96.32, "volume": 2925503.0}, {"date": "2022-04-14", "close": 92.1, "volume": 1918597.0}, {"date": "2022-04-18", "close": 90.47, "volume": 2022976.0}, {"date": "2022-04-19", "close": 93.91, "volume": 3579678.0}, {"date": "2022-04-20", "close": 84.62, "volume": 5157430.0}, {"date": "2022-04-21", "close": 77.66, "volume": 5834164.0}, {"date": "2022-04-22", "close": 77.3, "volume": 5422335.0}, {"date": "2022-04-25", "close": 82.48, "volume": 5917190.0}, {"date": "2022-04-26", "close": 79.46, "volume": 3845888.0}, {"date": "2022-04-27", "close": 77.09, "volume": 3252494.0}, {"date": "2022-04-28", "close": 81.6, "volume": 2792134.0}, {"date": "2022-04-29", "close": 79.15, "volume": 2346969.0}, {"date": "2022-05-02", "close": 80.69, "volume": 2750304.0}, {"date": "2022-05-03", "close": 79.02, "volume": 5687721.0}, {"date": "2022-05-04", "close": 83.88, "volume": 9475479.0}, {"date": "2022-05-05", "close": 76.88, "volume": 4660011.0}, {"date": "2022-05-06", "close": 74.07, "volume": 5249038.0}, {"date": "2022-05-09", "close": 70.71, "volume": 4682943.0}, {"date": "2022-05-10", "close": 70.25, "volume": 6591088.0}, {"date": "2022-05-11", "close": 69.75, "volume": 7697351.0}, {"date": "2022-05-12", "close": 73.48, "volume": 5437210.0}, {"date": "2022-05-13", "close": 77.51, "volume": 2884636.0}, {"date": "2022-05-16", "close": 75.75, "volume": 2381142.0}, {"date": "2022-05-17", "close": 75.54, "volume": 3815205.0}, {"date": "2022-05-18", "close": 71.87, "volume": 4442556.0}, {"date": "2022-05-19", "close": 75.05, "volume": 2727870.0}, {"date": "2022-05-20", "close": 76.7, "volume": 2893384.0}, {"date": "2022-05-23", "close": 75.12, "volume": 2637854.0}, {"date": "2022-05-24", "close": 71.79, "volume": 2743045.0}, {"date": "2022-05-25", "close": 73.48, "volume": 2125722.0}, {"date": "2022-05-26", "close": 77.88, "volume": 2205068.0}, {"date": "2022-05-27", "close": 79.84, "volume": 2225639.0}, {"date": "2022-05-31", "close": 78.78, "volume": 2903337.0}, {"date": "2022-06-01", "close": 79.24, "volume": 2508517.0}, {"date": "2022-06-02", "close": 84.13, "volume": 2745670.0}, {"date": "2022-06-03", "close": 82.21, "volume": 1905453.0}, {"date": "2022-06-06", "close": 82.92, "volume": 1673209.0}, {"date": "2022-06-07", "close": 84.3, "volume": 3046539.0}, {"date": "2022-06-08", "close": 84.64, "volume": 1542983.0}, {"date": "2022-06-09", "close": 80.42, "volume": 1601236.0}, {"date": "2022-06-10", "close": 76.68, "volume": 2463793.0}, {"date": "2022-06-13", "close": 72.32, "volume": 3052236.0}, {"date": "2022-06-14", "close": 73.07, "volume": 2892070.0}, {"date": "2022-06-15", "close": 77.06, "volume": 3043586.0}, {"date": "2022-06-16", "close": 72.9, "volume": 2788284.0}, {"date": "2022-06-17", "close": 68.555, "volume": 8100640.0}, {"date": "2022-06-21", "close": 70.04, "volume": 3353450.0}, {"date": "2022-06-22", "close": 69.62, "volume": 3389350.0}, {"date": "2022-06-23", "close": 73.45, "volume": 2745371.0}, {"date": "2022-06-24", "close": 78.45, "volume": 3433325.0}, {"date": "2022-06-27", "close": 76.7, "volume": 3464114.0}, {"date": "2022-06-28", "close": 71.81, "volume": 2480220.0}, {"date": "2022-06-29", "close": 71.09, "volume": 2139794.0}, {"date": "2022-06-30", "close": 69.69, "volume": 3104475.0}, {"date": "2022-07-01", "close": 71.49, "volume": 1880956.0}, {"date": "2022-07-05", "close": 74.16, "volume": 2665416.0}, {"date": "2022-07-06", "close": 73.86, "volume": 2183613.0}, {"date": "2022-07-07", "close": 75.88, "volume": 2122005.0}, {"date": "2022-07-08", "close": 75.24, "volume": 2369524.0}, {"date": "2022-07-11", "close": 70.2, "volume": 3066088.0}, {"date": "2022-07-12", "close": 69.19, "volume": 2462578.0}, {"date": "2022-07-13", "close": 67.02, "volume": 2398148.0}, {"date": "2022-07-14", "close": 64.0, "volume": 2735007.0}, {"date": "2022-07-15", "close": 65.24, "volume": 3362655.0}, {"date": "2022-07-18", "close": 65.13, "volume": 2647181.0}, {"date": "2022-07-19", "close": 70.45, "volume": 3114779.0}, {"date": "2022-07-20", "close": 73.34, "volume": 2129118.0}, {"date": "2022-07-21", "close": 74.68, "volume": 1934947.0}, {"date": "2022-07-22", "close": 72.21, "volume": 1696550.0}, {"date": "2022-07-25", "close": 71.35, "volume": 1581745.0}, {"date": "2022-07-26", "close": 68.45, "volume": 1769801.0}, {"date": "2022-07-27", "close": 71.96, "volume": 2823007.0}, {"date": "2022-07-28", "close": 72.52, "volume": 1743197.0}, {"date": "2022-07-29", "close": 73.31, "volume": 2296574.0}, {"date": "2022-08-01", "close": 73.53, "volume": 2749400.0}, {"date": "2022-08-02", "close": 76.71, "volume": 4191431.0}, {"date": "2022-08-03", "close": 63.24, "volume": 19427940.0}, {"date": "2022-08-04", "close": 66.53, "volume": 5700259.0}, {"date": "2022-08-05", "close": 67.78, "volume": 3531111.0}, {"date": "2022-08-08", "close": 68.11, "volume": 3360075.0}, {"date": "2022-08-09", "close": 64.52, "volume": 3987512.0}, {"date": "2022-08-10", "close": 66.05, "volume": 4088819.0}, {"date": "2022-08-11", "close": 66.27, "volume": 3086107.0}, {"date": "2022-08-12", "close": 67.97, "volume": 2066878.0}, {"date": "2022-08-15", "close": 69.37, "volume": 3355549.0}, {"date": "2022-08-16", "close": 67.77, "volume": 2268119.0}, {"date": "2022-08-17", "close": 64.9, "volume": 2048778.0}, {"date": "2022-08-18", "close": 65.04, "volume": 1634481.0}, {"date": "2022-08-19", "close": 61.87, "volume": 3556403.0}, {"date": "2022-08-22", "close": 58.62, "volume": 3455158.0}, {"date": "2022-08-23", "close": 57.75, "volume": 2589382.0}, {"date": "2022-08-24", "close": 57.73, "volume": 2278354.0}, {"date": "2022-08-25", "close": 60.17, "volume": 2355233.0}, {"date": "2022-08-26", "close": 57.87, "volume": 2877809.0}, {"date": "2022-08-29", "close": 57.77, "volume": 3026067.0}, {"date": "2022-08-30", "close": 56.48, "volume": 2927751.0}, {"date": "2022-08-31", "close": 56.53, "volume": 2764617.0}, {"date": "2022-09-01", "close": 55.45, "volume": 3040276.0}, {"date": "2022-09-02", "close": 55.18, "volume": 2354537.0}, {"date": "2022-09-06", "close": 53.83, "volume": 2632685.0}, {"date": "2022-09-07", "close": 57.52, "volume": 4296176.0}, {"date": "2022-09-08", "close": 59.15, "volume": 3352060.0}, {"date": "2022-09-09", "close": 62.25, "volume": 3655828.0}, {"date": "2022-09-12", "close": 63.04, "volume": 2113205.0}, {"date": "2022-09-13", "close": 59.79, "volume": 2723549.0}, {"date": "2022-09-14", "close": 58.65, "volume": 2886401.0}, {"date": "2022-09-15", "close": 57.86, "volume": 3938373.0}, {"date": "2022-09-16", "close": 55.37, "volume": 4407515.0}, {"date": "2022-09-19", "close": 54.39, "volume": 3025142.0}, {"date": "2022-09-20", "close": 51.81, "volume": 3366713.0}, {"date": "2022-09-21", "close": 49.81, "volume": 4318938.0}, {"date": "2022-09-22", "close": 48.56, "volume": 4355894.0}, {"date": "2022-09-23", "close": 47.3, "volume": 4053789.0}, {"date": "2022-09-26", "close": 46.34, "volume": 3306827.0}, {"date": "2022-09-27", "close": 47.07, "volume": 2848540.0}, {"date": "2022-09-28", "close": 48.56, "volume": 4894732.0}, {"date": "2022-09-29", "close": 48.25, "volume": 2938011.0}, {"date": "2022-09-30", "close": 47.75, "volume": 2942356.0}, {"date": "2022-10-03", "close": 50.28, "volume": 3365459.0}, {"date": "2022-10-04", "close": 51.45, "volume": 2665675.0}, {"date": "2022-10-05", "close": 51.04, "volume": 2071654.0}, {"date": "2022-10-06", "close": 50.525, "volume": 1853248.0}, {"date": "2022-10-07", "close": 48.29, "volume": 2354963.0}, {"date": "2022-10-10", "close": 48.2, "volume": 2712190.0}, {"date": "2022-10-11", "close": 47.14, "volume": 2614761.0}, {"date": "2022-10-12", "close": 46.76, "volume": 2175348.0}, {"date": "2022-10-13", "close": 44.43, "volume": 5722527.0}, {"date": "2022-10-14", "close": 41.46, "volume": 4632199.0}, {"date": "2022-10-17", "close": 44.32, "volume": 5170837.0}, {"date": "2022-10-18", "close": 45.98, "volume": 4523800.0}, {"date": "2022-10-19", "close": 44.73, "volume": 3422944.0}, {"date": "2022-10-20", "close": 42.7, "volume": 5809336.0}, {"date": "2022-10-21", "close": 43.0, "volume": 5131712.0}, {"date": "2022-10-24", "close": 42.54, "volume": 3326043.0}, {"date": "2022-10-25", "close": 45.43, "volume": 3060143.0}, {"date": "2022-10-26", "close": 44.23, "volume": 3322019.0}, {"date": "2022-10-27", "close": 43.56, "volume": 3854970.0}, {"date": "2022-10-28", "close": 43.68, "volume": 8202055.0}, {"date": "2022-10-31", "close": 43.2, "volume": 5022834.0}, {"date": "2022-11-01", "close": 43.9, "volume": 7985824.0}, {"date": "2022-11-02", "close": 45.74, "volume": 16983490.0}, {"date": "2022-11-03", "close": 42.79, "volume": 5486445.0}, {"date": "2022-11-04", "close": 43.02, "volume": 6450568.0}, {"date": "2022-11-07", "close": 44.53, "volume": 4276154.0}, {"date": "2022-11-08", "close": 44.1, "volume": 3476050.0}, {"date": "2022-11-09", "close": 42.94, "volume": 3986380.0}, {"date": "2022-11-10", "close": 48.84, "volume": 6569243.0}, {"date": "2022-11-11", "close": 51.44, "volume": 4649548.0}, {"date": "2022-11-14", "close": 48.68, "volume": 3821703.0}, {"date": "2022-11-15", "close": 51.92, "volume": 5275245.0}, {"date": "2022-11-16", "close": 49.34, "volume": 2210751.0}, {"date": "2022-11-17", "close": 47.03, "volume": 2960729.0}, {"date": "2022-11-18", "close": 46.4, "volume": 2828010.0}, {"date": "2022-11-21", "close": 46.98, "volume": 3045257.0}, {"date": "2022-11-22", "close": 47.3, "volume": 2616960.0}, {"date": "2022-11-23", "close": 48.27, "volume": 1826747.0}, {"date": "2022-11-25", "close": 47.27, "volume": 883505.0}, {"date": "2022-11-28", "close": 47.46, "volume": 2906958.0}, {"date": "2022-11-29", "close": 46.88, "volume": 2723039.0}, {"date": "2022-11-30", "close": 50.56, "volume": 4109931.0}, {"date": "2022-12-01", "close": 49.96, "volume": 3791111.0}, {"date": "2022-12-02", "close": 48.67, "volume": 3084470.0}, {"date": "2022-12-05", "close": 45.78, "volume": 4937979.0}, {"date": "2022-12-06", "close": 43.33, "volume": 6039737.0}, {"date": "2022-12-07", "close": 43.05, "volume": 3592903.0}, {"date": "2022-12-08", "close": 44.03, "volume": 4778703.0}, {"date": "2022-12-09", "close": 43.58, "volume": 5697416.0}, {"date": "2022-12-12", "close": 43.55, "volume": 4589810.0}, {"date": "2022-12-13", "close": 46.89, "volume": 9652627.0}, {"date": "2022-12-14", "close": 44.56, "volume": 5289635.0}, {"date": "2022-12-15", "close": 41.95, "volume": 4475463.0}, {"date": "2022-12-16", "close": 41.94, "volume": 20063110.0}, {"date": "2022-12-19", "close": 40.37, "volume": 5160097.0}, {"date": "2022-12-20", "close": 40.02, "volume": 3234578.0}, {"date": "2022-12-21", "close": 40.71, "volume": 3670437.0}, {"date": "2022-12-22", "close": 39.89, "volume": 3786871.0}, {"date": "2022-12-23", "close": 40.58, "volume": 3096437.0}, {"date": "2022-12-27", "close": 39.18, "volume": 4565477.0}, {"date": "2022-12-28", "close": 39.35, "volume": 2911932.0}, {"date": "2022-12-29", "close": 41.09, "volume": 3056470.0}, {"date": "2022-12-30", "close": 41.49, "volume": 2741193.0}, {"date": "2023-01-03", "close": 41.06, "volume": 4104219.0}, {"date": "2023-01-04", "close": 42.26, "volume": 5475456.0}, {"date": "2023-01-05", "close": 42.5, "volume": 3358139.0}, {"date": "2023-01-06", "close": 42.35, "volume": 3201074.0}, {"date": "2023-01-09", "close": 43.87, "volume": 5451061.0}, {"date": "2023-01-10", "close": 44.97, "volume": 3059520.0}, {"date": "2023-01-11", "close": 45.68, "volume": 3202929.0}, {"date": "2023-01-12", "close": 46.06, "volume": 3011887.0}, {"date": "2023-01-13", "close": 46.13, "volume": 2971031.0}, {"date": "2023-01-17", "close": 47.29, "volume": 4308091.0}, {"date": "2023-01-18", "close": 47.21, "volume": 3401772.0}, {"date": "2023-01-19", "close": 47.84, "volume": 2394651.0}, {"date": "2023-01-20", "close": 50.42, "volume": 4021770.0}, {"date": "2023-01-23", "close": 52.07, "volume": 3649087.0}, {"date": "2023-01-24", "close": 50.85, "volume": 2469297.0}, {"date": "2023-01-25", "close": 50.54, "volume": 2865167.0}, {"date": "2023-01-26", "close": 51.78, "volume": 2847372.0}, {"date": "2023-01-27", "close": 53.66, "volume": 4175648.0}, {"date": "2023-01-30", "close": 52.4, "volume": 5039411.0}, {"date": "2023-01-31", "close": 54.12, "volume": 6585799.0}, {"date": "2023-02-01", "close": 51.41, "volume": 14189850.0}, {"date": "2023-02-02", "close": 52.57, "volume": 10456640.0}, {"date": "2023-02-03", "close": 48.45, "volume": 6381442.0}, {"date": "2023-02-06", "close": 47.46, "volume": 4557969.0}, {"date": "2023-02-07", "close": 48.81, "volume": 3757218.0}, {"date": "2023-02-08", "close": 47.93, "volume": 3198008.0}, {"date": "2023-02-09", "close": 47.23, "volume": 2399713.0}, {"date": "2023-02-10", "close": 45.08, "volume": 4713136.0}, {"date": "2023-02-13", "close": 45.63, "volume": 3857548.0}, {"date": "2023-02-14", "close": 45.04, "volume": 3446876.0}, {"date": "2023-02-15", "close": 45.57, "volume": 4839963.0}, {"date": "2023-02-16", "close": 43.92, "volume": 3944467.0}, {"date": "2023-02-17", "close": 43.63, "volume": 3788053.0}, {"date": "2023-02-21", "close": 42.44, "volume": 4800549.0}, {"date": "2023-02-22", "close": 43.84, "volume": 4154428.0}, {"date": "2023-02-23", "close": 43.64, "volume": 3445054.0}, {"date": "2023-02-24", "close": 41.34, "volume": 3407466.0}, {"date": "2023-02-27", "close": 41.38, "volume": 2563878.0}, {"date": "2023-02-28", "close": 41.42, "volume": 3648574.0}, {"date": "2023-03-01", "close": 41.62, "volume": 2959275.0}, {"date": "2023-03-02", "close": 41.72, "volume": 2778982.0}, {"date": "2023-03-03", "close": 41.64, "volume": 3679197.0}, {"date": "2023-03-06", "close": 39.57, "volume": 4774651.0}, {"date": "2023-03-07", "close": 38.83, "volume": 5052980.0}, {"date": "2023-03-08", "close": 38.07, "volume": 4344258.0}, {"date": "2023-03-09", "close": 36.65, "volume": 4462183.0}, {"date": "2023-03-10", "close": 35.49, "volume": 4161874.0}, {"date": "2023-03-13", "close": 34.79, "volume": 4019851.0}, {"date": "2023-03-14", "close": 36.74, "volume": 5882290.0}, {"date": "2023-03-15", "close": 36.5, "volume": 3669412.0}, {"date": "2023-03-16", "close": 36.62, "volume": 3406065.0}, {"date": "2023-03-17", "close": 36.72, "volume": 4171152.0}, {"date": "2023-03-20", "close": 37.24, "volume": 3462200.0}, {"date": "2023-03-21", "close": 38.35, "volume": 3109437.0}, {"date": "2023-03-22", "close": 39.22, "volume": 6936629.0}, {"date": "2023-03-23", "close": 39.72, "volume": 5389540.0}, {"date": "2023-03-24", "close": 40.2, "volume": 2460238.0}, {"date": "2023-03-27", "close": 40.33, "volume": 2675268.0}, {"date": "2023-03-28", "close": 39.495, "volume": 2174015.0}, {"date": "2023-03-29", "close": 39.17, "volume": 2349274.0}, {"date": "2023-03-30", "close": 37.61, "volume": 7235137.0}, {"date": "2023-03-31", "close": 38.39, "volume": 5113112.0}, {"date": "2023-04-03", "close": 38.45, "volume": 3033198.0}, {"date": "2023-04-04", "close": 37.03, "volume": 4658007.0}, {"date": "2023-04-05", "close": 36.01, "volume": 4394736.0}, {"date": "2023-04-06", "close": 35.72, "volume": 6244431.0}, {"date": "2023-04-10", "close": 35.67, "volume": 3568800.0}, {"date": "2023-04-11", "close": 36.1, "volume": 3297118.0}, {"date": "2023-04-12", "close": 34.38, "volume": 5247824.0}, {"date": "2023-04-13", "close": 35.73, "volume": 4500731.0}, {"date": "2023-04-14", "close": 35.36, "volume": 3512739.0}, {"date": "2023-04-17", "close": 36.06, "volume": 3504779.0}, {"date": "2023-04-18", "close": 35.21, "volume": 2563551.0}, {"date": "2023-04-19", "close": 35.12, "volume": 2360732.0}, {"date": "2023-04-20", "close": 34.62, "volume": 2218104.0}, {"date": "2023-04-21", "close": 34.92, "volume": 2398087.0}, {"date": "2023-04-24", "close": 34.48, "volume": 4132286.0}, {"date": "2023-04-25", "close": 33.17, "volume": 5070342.0}, {"date": "2023-04-26", "close": 33.13, "volume": 4021216.0}, {"date": "2023-04-27", "close": 34.99, "volume": 6304659.0}, {"date": "2023-04-28", "close": 36.9, "volume": 6654316.0}, {"date": "2023-05-01", "close": 35.97, "volume": 7131096.0}, {"date": "2023-05-02", "close": 34.59, "volume": 8191015.0}, {"date": "2023-05-03", "close": 33.57, "volume": 12859590.0}, {"date": "2023-05-04", "close": 33.59, "volume": 4846728.0}, {"date": "2023-05-05", "close": 33.22, "volume": 5546337.0}, {"date": "2023-05-08", "close": 32.48, "volume": 5096020.0}, {"date": "2023-05-09", "close": 31.91, "volume": 4777998.0}, {"date": "2023-05-10", "close": 32.36, "volume": 5556740.0}, {"date": "2023-05-11", "close": 31.7, "volume": 4350917.0}, {"date": "2023-05-12", "close": 30.86, "volume": 6540877.0}, {"date": "2023-05-15", "close": 32.44, "volume": 11737800.0}, {"date": "2023-05-16", "close": 31.48, "volume": 4054573.0}, {"date": "2023-05-17", "close": 31.59, "volume": 3969308.0}, {"date": "2023-05-18", "close": 32.02, "volume": 3597426.0}, {"date": "2023-05-19", "close": 31.84, "volume": 4130984.0}, {"date": "2023-05-22", "close": 33.98, "volume": 6299624.0}, {"date": "2023-05-23", "close": 34.68, "volume": 11164760.0}, {"date": "2023-05-24", "close": 33.97, "volume": 6021053.0}, {"date": "2023-05-25", "close": 33.64, "volume": 3317763.0}, {"date": "2023-05-26", "close": 34.11, "volume": 3122706.0}, {"date": "2023-05-30", "close": 34.89, "volume": 4758454.0}, {"date": "2023-05-31", "close": 34.5, "volume": 4972843.0}, {"date": "2023-06-01", "close": 38.02, "volume": 10396190.0}, {"date": "2023-06-02", "close": 38.97, "volume": 7460745.0}, {"date": "2023-06-05", "close": 38.73, "volume": 3889315.0}, {"date": "2023-06-06", "close": 39.72, "volume": 4340948.0}, {"date": "2023-06-07", "close": 39.32, "volume": 4960711.0}, {"date": "2023-06-08", "close": 39.05, "volume": 4184153.0}, {"date": "2023-06-09", "close": 41.59, "volume": 7212798.0}, {"date": "2023-06-12", "close": 41.28, "volume": 5583378.0}, {"date": "2023-06-13", "close": 42.97, "volume": 6606595.0}, {"date": "2023-06-14", "close": 44.11, "volume": 7934571.0}, {"date": "2023-06-15", "close": 43.3, "volume": 6240131.0}, {"date": "2023-06-16", "close": 42.25, "volume": 5855233.0}, {"date": "2023-06-20", "close": 42.42, "volume": 5169223.0}, {"date": "2023-06-21", "close": 41.01, "volume": 7578716.0}, {"date": "2023-06-22", "close": 41.06, "volume": 6817953.0}, {"date": "2023-06-23", "close": 41.24, "volume": 7645459.0}, {"date": "2023-06-26", "close": 41.56, "volume": 5212390.0}, {"date": "2023-06-27", "close": 42.0, "volume": 3839071.0}, {"date": "2023-06-28", "close": 41.95, "volume": 3786237.0}, {"date": "2023-06-29", "close": 41.88, "volume": 2624916.0}, {"date": "2023-06-30", "close": 41.85, "volume": 2867593.0}, {"date": "2023-07-03", "close": 42.42, "volume": 1907353.0}, {"date": "2023-07-05", "close": 41.1, "volume": 2730334.0}, {"date": "2023-07-06", "close": 41.13, "volume": 3546422.0}, {"date": "2023-07-07", "close": 42.21, "volume": 3012297.0}, {"date": "2023-07-10", "close": 43.49, "volume": 4496751.0}, {"date": "2023-07-11", "close": 44.86, "volume": 4621330.0}, {"date": "2023-07-12", "close": 46.61, "volume": 4771157.0}, {"date": "2023-07-13", "close": 47.62, "volume": 4181164.0}, {"date": "2023-07-14", "close": 48.07, "volume": 6073227.0}, {"date": "2023-07-17", "close": 48.49, "volume": 3396101.0}, {"date": "2023-07-18", "close": 47.95, "volume": 3403799.0}, {"date": "2023-07-19", "close": 47.53, "volume": 4341416.0}, {"date": "2023-07-20", "close": 45.82, "volume": 3598458.0}, {"date": "2023-07-21", "close": 44.84, "volume": 4706924.0}, {"date": "2023-07-24", "close": 45.6, "volume": 5491160.0}, {"date": "2023-07-25", "close": 44.16, "volume": 3290647.0}, {"date": "2023-07-26", "close": 45.0, "volume": 2666659.0}, {"date": "2023-07-27", "close": 44.28, "volume": 3000769.0}, {"date": "2023-07-28", "close": 45.6, "volume": 2371626.0}, {"date": "2023-07-31", "close": 46.51, "volume": 3756369.0}, {"date": "2023-08-01", "close": 46.15, "volume": 5875608.0}, {"date": "2023-08-02", "close": 45.75, "volume": 14116720.0}, {"date": "2023-08-03", "close": 46.16, "volume": 7974803.0}, {"date": "2023-08-04", "close": 43.83, "volume": 8264890.0}, {"date": "2023-08-07", "close": 43.44, "volume": 5165502.0}, {"date": "2023-08-08", "close": 44.79, "volume": 4553880.0}, {"date": "2023-08-09", "close": 45.72, "volume": 5823929.0}, {"date": "2023-08-10", "close": 45.38, "volume": 3225037.0}, {"date": "2023-08-11", "close": 44.96, "volume": 3326029.0}, {"date": "2023-08-14", "close": 45.07, "volume": 3408962.0}, {"date": "2023-08-15", "close": 45.53, "volume": 5177368.0}, {"date": "2023-08-16", "close": 44.8, "volume": 4042549.0}, {"date": "2023-08-17", "close": 44.56, "volume": 2795568.0}, {"date": "2023-08-18", "close": 44.4, "volume": 4027685.0}, {"date": "2023-08-21", "close": 44.39, "volume": 2465211.0}, {"date": "2023-08-22", "close": 44.82, "volume": 4567589.0}, {"date": "2023-08-23", "close": 45.41, "volume": 3556329.0}, {"date": "2023-08-24", "close": 44.62, "volume": 2580610.0}, {"date": "2023-08-25", "close": 43.79, "volume": 3930933.0}, {"date": "2023-08-28", "close": 44.25, "volume": 2608070.0}, {"date": "2023-08-29", "close": 44.79, "volume": 2166914.0}, {"date": "2023-08-30", "close": 46.2, "volume": 3957797.0}, {"date": "2023-08-31", "close": 46.87, "volume": 4305496.0}, {"date": "2023-09-01", "close": 46.46, "volume": 2641594.0}, {"date": "2023-09-05", "close": 45.98, "volume": 3662152.0}, {"date": "2023-09-06", "close": 45.26, "volume": 3340596.0}, {"date": "2023-09-07", "close": 44.48, "volume": 5867582.0}, {"date": "2023-09-08", "close": 44.05, "volume": 2677746.0}, {"date": "2023-09-11", "close": 43.53, "volume": 2528927.0}, {"date": "2023-09-12", "close": 43.3, "volume": 3241239.0}, {"date": "2023-09-13", "close": 42.51, "volume": 5549782.0}, {"date": "2023-09-14", "close": 44.04, "volume": 5615217.0}, {"date": "2023-09-15", "close": 44.15, "volume": 7145809.0}, {"date": "2023-09-18", "close": 42.81, "volume": 4784155.0}, {"date": "2023-09-19", "close": 42.42, "volume": 3381420.0}, {"date": "2023-09-20", "close": 41.58, "volume": 3215482.0}, {"date": "2023-09-21", "close": 41.03, "volume": 3383791.0}, {"date": "2023-09-22", "close": 41.26, "volume": 3252644.0}, {"date": "2023-09-25", "close": 41.5, "volume": 2829394.0}, {"date": "2023-09-26", "close": 40.905, "volume": 4101042.0}, {"date": "2023-09-27", "close": 39.98, "volume": 3700728.0}, {"date": "2023-09-28", "close": 39.48, "volume": 4360405.0}, {"date": "2023-09-29", "close": 39.175, "volume": 3913458.0}, {"date": "2023-10-02", "close": 38.11, "volume": 5682468.0}, {"date": "2023-10-03", "close": 38.15, "volume": 3081019.0}, {"date": "2023-10-04", "close": 37.99, "volume": 2668684.0}, {"date": "2023-10-05", "close": 36.84, "volume": 4515332.0}, {"date": "2023-10-06", "close": 37.3, "volume": 3691482.0}, {"date": "2023-10-09", "close": 37.42, "volume": 2033101.0}, {"date": "2023-10-10", "close": 37.77, "volume": 2502098.0}, {"date": "2023-10-11", "close": 38.32, "volume": 3896587.0}, {"date": "2023-10-12", "close": 37.39, "volume": 3292668.0}, {"date": "2023-10-13", "close": 35.54, "volume": 5897195.0}, {"date": "2023-10-16", "close": 36.39, "volume": 4925668.0}, {"date": "2023-10-17", "close": 36.43, "volume": 3499022.0}, {"date": "2023-10-18", "close": 35.5, "volume": 3598306.0}, {"date": "2023-10-19", "close": 36.2, "volume": 3469057.0}, {"date": "2023-10-20", "close": 35.52, "volume": 2775810.0}, {"date": "2023-10-23", "close": 35.31, "volume": 2615100.0}, {"date": "2023-10-24", "close": 36.88, "volume": 4242530.0}, {"date": "2023-10-25", "close": 34.94, "volume": 4144634.0}, {"date": "2023-10-26", "close": 34.92, "volume": 4208858.0}, {"date": "2023-10-27", "close": 33.98, "volume": 6039889.0}, {"date": "2023-10-30", "close": 34.04, "volume": 4147943.0}, {"date": "2023-10-31", "close": 34.6, "volume": 6960038.0}, {"date": "2023-11-01", "close": 29.29, "volume": 21753620.0}, {"date": "2023-11-02", "close": 29.18, "volume": 10447940.0}, {"date": "2023-11-03", "close": 29.44, "volume": 14471570.0}, {"date": "2023-11-06", "close": 28.45, "volume": 7565557.0}, {"date": "2023-11-07", "close": 29.99, "volume": 6430114.0}, {"date": "2023-11-08", "close": 29.84, "volume": 7044777.0}, {"date": "2023-11-09", "close": 28.89, "volume": 5837917.0}, {"date": "2023-11-10", "close": 29.7, "volume": 10454250.0}, {"date": "2023-11-13", "close": 29.12, "volume": 8366947.0}, {"date": "2023-11-14", "close": 30.77, "volume": 10506410.0}, {"date": "2023-11-15", "close": 31.98, "volume": 6841059.0}, {"date": "2023-11-16", "close": 31.58, "volume": 6624252.0}, {"date": "2023-11-17", "close": 32.43, "volume": 6179350.0}, {"date": "2023-11-20", "close": 32.59, "volume": 5503133.0}, {"date": "2023-11-21", "close": 31.84, "volume": 2937243.0}, {"date": "2023-11-22", "close": 32.07, "volume": 3242491.0}, {"date": "2023-11-24", "close": 32.03, "volume": 2253410.0}, {"date": "2023-11-27", "close": 31.65, "volume": 5516377.0}, {"date": "2023-11-28", "close": 32.51, "volume": 3177163.0}, {"date": "2023-11-29", "close": 32.48, "volume": 5671119.0}, {"date": "2023-11-30", "close": 32.38, "volume": 9320170.0}, {"date": "2023-12-01", "close": 33.4, "volume": 4803763.0}, {"date": "2023-12-04", "close": 32.85, "volume": 8576832.0}, {"date": "2023-12-05", "close": 32.32, "volume": 6840209.0}, {"date": "2023-12-06", "close": 32.85, "volume": 7023669.0}, {"date": "2023-12-07", "close": 32.24, "volume": 4212410.0}, {"date": "2023-12-08", "close": 32.1, "volume": 5342119.0}, {"date": "2023-12-11", "close": 32.28, "volume": 4645839.0}, {"date": "2023-12-12", "close": 32.02, "volume": 7853542.0}, {"date": "2023-12-13", "close": 33.45, "volume": 15127480.0}, {"date": "2023-12-14", "close": 34.53, "volume": 7555794.0}, {"date": "2023-12-15", "close": 34.3, "volume": 10270950.0}, {"date": "2023-12-18", "close": 34.02, "volume": 5560040.0}, {"date": "2023-12-19", "close": 34.68, "volume": 6435556.0}, {"date": "2023-12-20", "close": 34.18, "volume": 3126256.0}, {"date": "2023-12-21", "close": 35.14, "volume": 3148467.0}, {"date": "2023-12-22", "close": 35.2, "volume": 2923055.0}, {"date": "2023-12-26", "close": 35.38, "volume": 2800919.0}, {"date": "2023-12-27", "close": 35.81, "volume": 5080794.0}, {"date": "2023-12-28", "close": 36.73, "volume": 3571932.0}, {"date": "2023-12-29", "close": 36.5, "volume": 4369440.0}, {"date": "2024-01-02", "close": 36.41, "volume": 9218786.0}, {"date": "2024-01-03", "close": 35.86, "volume": 11634090.0}, {"date": "2024-01-04", "close": 36.365, "volume": 6276803.0}, {"date": "2024-01-05", "close": 36.68, "volume": 4637662.0}, {"date": "2024-01-08", "close": 37.89, "volume": 5294976.0}, {"date": "2024-01-09", "close": 39.04, "volume": 18290900.0}, {"date": "2024-01-10", "close": 38.78, "volume": 5270578.0}, {"date": "2024-01-11", "close": 37.64, "volume": 8816876.0}, {"date": "2024-01-12", "close": 36.88, "volume": 3911120.0}, {"date": "2024-01-16", "close": 36.67, "volume": 4857947.0}, {"date": "2024-01-17", "close": 35.83, "volume": 5572504.0}, {"date": "2024-01-18", "close": 36.37, "volume": 6083413.0}, {"date": "2024-01-19", "close": 36.06, "volume": 7100727.0}, {"date": "2024-01-22", "close": 36.22, "volume": 4209220.0}, {"date": "2024-01-23", "close": 36.55, "volume": 3314201.0}, {"date": "2024-01-24", "close": 36.94, "volume": 3844280.0}, {"date": "2024-01-25", "close": 38.05, "volume": 8203975.0}, {"date": "2024-01-26", "close": 37.96, "volume": 6789017.0}, {"date": "2024-01-29", "close": 38.38, "volume": 5051789.0}, {"date": "2024-01-30", "close": 37.73, "volume": 12486910.0}, {"date": "2024-01-31", "close": 38.38, "volume": 11313620.0}, {"date": "2024-02-01", "close": 38.25, "volume": 6606982.0}, {"date": "2024-02-02", "close": 37.42, "volume": 5103386.0}, {"date": "2024-02-05", "close": 35.46, "volume": 6081709.0}, {"date": "2024-02-06", "close": 36.04, "volume": 3966883.0}, {"date": "2024-02-07", "close": 34.82, "volume": 4999847.0}, {"date": "2024-02-08", "close": 35.03, "volume": 5113395.0}, {"date": "2024-02-09", "close": 35.42, "volume": 3522673.0}, {"date": "2024-02-12", "close": 36.99, "volume": 6091546.0}, {"date": "2024-02-13", "close": 35.62, "volume": 4073677.0}, {"date": "2024-02-14", "close": 36.35, "volume": 2912256.0}, {"date": "2024-02-15", "close": 37.65, "volume": 3770927.0}, {"date": "2024-02-16", "close": 37.59, "volume": 3138711.0}, {"date": "2024-02-20", "close": 36.15, "volume": 3638935.0}, {"date": "2024-02-21", "close": 36.21, "volume": 3511683.0}, {"date": "2024-02-22", "close": 36.12, "volume": 4792332.0}, {"date": "2024-02-23", "close": 36.86, "volume": 3421981.0}, {"date": "2024-02-26", "close": 36.62, "volume": 3159663.0}, {"date": "2024-02-27", "close": 37.32, "volume": 3373812.0}, {"date": "2024-02-28", "close": 35.91, "volume": 5785079.0}, {"date": "2024-02-29", "close": 36.04, "volume": 6071982.0}, {"date": "2024-03-01", "close": 35.91, "volume": 5336957.0}, {"date": "2024-03-04", "close": 35.06, "volume": 6480481.0}, {"date": "2024-03-05", "close": 34.58, "volume": 5436376.0}, {"date": "2024-03-06", "close": 33.84, "volume": 8873194.0}, {"date": "2024-03-07", "close": 34.11, "volume": 7021654.0}, {"date": "2024-03-08", "close": 33.9, "volume": 5253519.0}, {"date": "2024-03-11", "close": 34.1, "volume": 3490625.0}, {"date": "2024-03-12", "close": 33.54, "volume": 6286758.0}, {"date": "2024-03-13", "close": 33.29, "volume": 7395569.0}, {"date": "2024-03-14", "close": 33.32, "volume": 12902760.0}, {"date": "2024-03-15", "close": 33.55, "volume": 15616700.0}, {"date": "2024-03-18", "close": 35.13, "volume": 6522646.0}, {"date": "2024-03-19", "close": 35.71, "volume": 8267086.0}, {"date": "2024-03-20", "close": 36.01, "volume": 8639380.0}, {"date": "2024-03-21", "close": 35.69, "volume": 7413285.0}, {"date": "2024-03-22", "close": 35.75, "volume": 4699052.0}, {"date": "2024-03-25", "close": 35.34, "volume": 4316481.0}, {"date": "2024-03-26", "close": 35.67, "volume": 5823077.0}, {"date": "2024-03-27", "close": 35.88, "volume": 4296649.0}, {"date": "2024-03-28", "close": 36.28, "volume": 5687912.0}, {"date": "2024-04-01", "close": 35.91, "volume": 3636334.0}, {"date": "2024-04-02", "close": 35.22, "volume": 3163104.0}, {"date": "2024-04-03", "close": 35.77, "volume": 2616063.0}, {"date": "2024-04-04", "close": 33.72, "volume": 6366332.0}, {"date": "2024-04-05", "close": 33.71, "volume": 4447686.0}, {"date": "2024-04-08", "close": 34.05, "volume": 2651680.0}, {"date": "2024-04-09", "close": 35.11, "volume": 3844531.0}, {"date": "2024-04-10", "close": 33.47, "volume": 6144593.0}, {"date": "2024-04-11", "close": 33.81, "volume": 3354339.0}, {"date": "2024-04-12", "close": 32.68, "volume": 5351472.0}, {"date": "2024-04-15", "close": 31.96, "volume": 5324492.0}, {"date": "2024-04-16", "close": 31.73, "volume": 3809664.0}, {"date": "2024-04-17", "close": 32.28, "volume": 3652105.0}, {"date": "2024-04-18", "close": 32.22, "volume": 3830847.0}, {"date": "2024-04-19", "close": 32.18, "volume": 4043751.0}, {"date": "2024-04-22", "close": 31.96, "volume": 3590572.0}, {"date": "2024-04-23", "close": 31.69, "volume": 3361803.0}, {"date": "2024-04-24", "close": 31.94, "volume": 2608991.0}, {"date": "2024-04-25", "close": 31.69, "volume": 4375454.0}, {"date": "2024-04-26", "close": 31.89, "volume": 2583090.0}, {"date": "2024-04-29", "close": 31.53, "volume": 2679220.0}, {"date": "2024-04-30", "close": 30.82, "volume": 4451823.0}, {"date": "2024-05-01", "close": 31.18, "volume": 4391946.0}, {"date": "2024-05-02", "close": 31.29, "volume": 3468381.0}, {"date": "2024-05-03", "close": 31.93, "volume": 5812898.0}, {"date": "2024-05-06", "close": 32.24, "volume": 5944625.0}, {"date": "2024-05-07", "close": 31.51, "volume": 9161568.0}, {"date": "2024-05-08", "close": 29.82, "volume": 20560070.0}, {"date": "2024-05-09", "close": 30.58, "volume": 7001524.0}, {"date": "2024-05-10", "close": 30.69, "volume": 4684404.0}, {"date": "2024-05-13", "close": 30.96, "volume": 7544544.0}, {"date": "2024-05-14", "close": 31.94, "volume": 9047396.0}, {"date": "2024-05-15", "close": 31.36, "volume": 4974517.0}, {"date": "2024-05-16", "close": 31.36, "volume": 3804084.0}, {"date": "2024-05-17", "close": 31.21, "volume": 2876814.0}, {"date": "2024-05-20", "close": 30.38, "volume": 4706858.0}, {"date": "2024-05-21", "close": 30.03, "volume": 4045704.0}, {"date": "2024-05-22", "close": 29.61, "volume": 3581397.0}, {"date": "2024-05-23", "close": 29.48, "volume": 4965821.0}, {"date": "2024-05-24", "close": 29.4, "volume": 3809500.0}, {"date": "2024-05-28", "close": 29.35, "volume": 4486737.0}, {"date": "2024-05-29", "close": 29.54, "volume": 4875118.0}, {"date": "2024-05-30", "close": 29.96, "volume": 4770825.0}, {"date": "2024-05-31", "close": 30.63, "volume": 6347110.0}, {"date": "2024-06-03", "close": 31.02, "volume": 4183926.0}, {"date": "2024-06-04", "close": 31.08, "volume": 2972095.0}, {"date": "2024-06-05", "close": 31.44, "volume": 4017632.0}, {"date": "2024-06-06", "close": 32.7, "volume": 3783675.0}, {"date": "2024-06-07", "close": 32.02, "volume": 3567522.0}, {"date": "2024-06-10", "close": 31.85, "volume": 2944178.0}, {"date": "2024-06-11", "close": 31.71, "volume": 3085005.0}, {"date": "2024-06-12", "close": 31.05, "volume": 3909709.0}, {"date": "2024-06-13", "close": 31.605, "volume": 5467333.0}, {"date": "2024-06-14", "close": 31.55, "volume": 3844297.0}, {"date": "2024-06-17", "close": 30.54, "volume": 3693898.0}, {"date": "2024-06-18", "close": 30.47, "volume": 4395660.0}, {"date": "2024-06-20", "close": 30.29, "volume": 3012717.0}, {"date": "2024-06-21", "close": 31.01, "volume": 12732620.0}, {"date": "2024-06-24", "close": 30.8, "volume": 4537500.0}, {"date": "2024-06-25", "close": 30.24, "volume": 5262834.0}, {"date": "2024-06-26", "close": 30.32, "volume": 5596582.0}, {"date": "2024-06-27", "close": 30.45, "volume": 7211030.0}, {"date": "2024-06-28", "close": 30.38, "volume": 11048740.0}, {"date": "2024-07-01", "close": 29.34, "volume": 5058375.0}, {"date": "2024-07-02", "close": 29.45, "volume": 3510118.0}, {"date": "2024-07-03", "close": 29.52, "volume": 1895688.0}, {"date": "2024-07-05", "close": 29.42, "volume": 3859257.0}, {"date": "2024-07-08", "close": 30.2, "volume": 4976519.0}, {"date": "2024-07-09", "close": 30.94, "volume": 5786038.0}, {"date": "2024-07-10", "close": 30.85, "volume": 6428988.0}, {"date": "2024-07-11", "close": 31.55, "volume": 7445432.0}, {"date": "2024-07-12", "close": 32.28, "volume": 6627235.0}, {"date": "2024-07-15", "close": 32.02, "volume": 8595256.0}, {"date": "2024-07-16", "close": 34.41, "volume": 15605810.0}, {"date": "2024-07-17", "close": 35.55, "volume": 9712842.0}, {"date": "2024-07-18", "close": 34.99, "volume": 7845254.0}, {"date": "2024-07-19", "close": 34.67, "volume": 4074776.0}, {"date": "2024-07-22", "close": 34.41, "volume": 3965523.0}, {"date": "2024-07-23", "close": 34.35, "volume": 4970516.0}, {"date": "2024-07-24", "close": 32.99, "volume": 4380453.0}, {"date": "2024-07-25", "close": 33.25, "volume": 6752445.0}, {"date": "2024-07-26", "close": 33.25, "volume": 3176664.0}, {"date": "2024-07-29", "close": 33.2, "volume": 6290003.0}, {"date": "2024-07-30", "close": 33.69, "volume": 4331615.0}, {"date": "2024-07-31", "close": 38.14, "volume": 21731520.0}, {"date": "2024-08-01", "close": 37.57, "volume": 9199148.0}, {"date": "2024-08-02", "close": 36.67, "volume": 5757684.0}, {"date": "2024-08-05", "close": 35.66, "volume": 7268518.0}, {"date": "2024-08-06", "close": 35.68, "volume": 3565132.0}, {"date": "2024-08-07", "close": 34.95, "volume": 4954861.0}, {"date": "2024-08-08", "close": 34.87, "volume": 4784909.0}, {"date": "2024-08-09", "close": 34.85, "volume": 3680889.0}, {"date": "2024-08-12", "close": 33.77, "volume": 3530213.0}, {"date": "2024-08-13", "close": 34.56, "volume": 4803552.0}, {"date": "2024-08-14", "close": 34.17, "volume": 3198394.0}, {"date": "2024-08-15", "close": 35.64, "volume": 4797787.0}, {"date": "2024-08-16", "close": 35.19, "volume": 2962020.0}, {"date": "2024-08-19", "close": 36.58, "volume": 3884718.0}, {"date": "2024-08-20", "close": 36.53, "volume": 3375879.0}, {"date": "2024-08-21", "close": 37.14, "volume": 4550417.0}, {"date": "2024-08-22", "close": 36.42, "volume": 4800505.0}, {"date": "2024-08-23", "close": 37.32, "volume": 5294640.0}, {"date": "2024-08-26", "close": 37.37, "volume": 2954218.0}, {"date": "2024-08-27", "close": 37.09, "volume": 3147221.0}, {"date": "2024-08-28", "close": 36.74, "volume": 2345064.0}, {"date": "2024-08-29", "close": 37.19, "volume": 3245752.0}, {"date": "2024-08-30", "close": 37.21, "volume": 3626374.0}, {"date": "2024-09-03", "close": 36.84, "volume": 3490790.0}, {"date": "2024-09-04", "close": 36.45, "volume": 2560079.0}, {"date": "2024-09-05", "close": 36.51, "volume": 3702292.0}, {"date": "2024-09-06", "close": 35.82, "volume": 4276675.0}, {"date": "2024-09-09", "close": 36.03, "volume": 3313502.0}, {"date": "2024-09-10", "close": 36.26, "volume": 4165084.0}, {"date": "2024-09-11", "close": 35.34, "volume": 6498517.0}, {"date": "2024-09-12", "close": 34.99, "volume": 5635096.0}, {"date": "2024-09-13", "close": 35.02, "volume": 2818096.0}, {"date": "2024-09-16", "close": 35.18, "volume": 3307199.0}, {"date": "2024-09-17", "close": 35.94, "volume": 3436791.0}, {"date": "2024-09-18", "close": 36.26, "volume": 3184266.0}, {"date": "2024-09-19", "close": 36.84, "volume": 3274085.0}, {"date": "2024-09-20", "close": 36.3, "volume": 12190090.0}, {"date": "2024-09-23", "close": 36.77, "volume": 3077536.0}, {"date": "2024-09-24", "close": 37.32, "volume": 3757452.0}, {"date": "2024-09-25", "close": 37.0, "volume": 3934124.0}, {"date": "2024-09-26", "close": 37.17, "volume": 2510635.0}, {"date": "2024-09-27", "close": 37.81, "volume": 3831820.0}, {"date": "2024-09-30", "close": 37.84, "volume": 3340784.0}, {"date": "2024-10-01", "close": 37.53, "volume": 4186022.0}, {"date": "2024-10-02", "close": 37.45, "volume": 4373217.0}, {"date": "2024-10-03", "close": 37.29, "volume": 3523687.0}, {"date": "2024-10-04", "close": 37.6, "volume": 3737933.0}, {"date": "2024-10-07", "close": 37.53, "volume": 4856624.0}, {"date": "2024-10-08", "close": 37.72, "volume": 4433716.0}, {"date": "2024-10-09", "close": 36.86, "volume": 3810691.0}, {"date": "2024-10-10", "close": 36.55, "volume": 3651710.0}, {"date": "2024-10-11", "close": 37.72, "volume": 3731517.0}, {"date": "2024-10-14", "close": 37.79, "volume": 4385482.0}, {"date": "2024-10-15", "close": 38.62, "volume": 3470824.0}, {"date": "2024-10-16", "close": 37.825, "volume": 2560304.0}, {"date": "2024-10-17", "close": 38.03, "volume": 2548904.0}, {"date": "2024-10-18", "close": 38.43, "volume": 2735930.0}, {"date": "2024-10-21", "close": 37.85, "volume": 2629245.0}, {"date": "2024-10-22", "close": 37.76, "volume": 2157495.0}, {"date": "2024-10-23", "close": 37.61, "volume": 2677632.0}, {"date": "2024-10-24", "close": 37.41, "volume": 2231343.0}, {"date": "2024-10-25", "close": 37.21, "volume": 2288393.0}, {"date": "2024-10-28", "close": 37.02, "volume": 2478916.0}, {"date": "2024-10-29", "close": 36.94, "volume": 2488725.0}, {"date": "2024-10-30", "close": 36.89, "volume": 3423393.0}, {"date": "2024-10-31", "close": 36.03, "volume": 3566074.0}, {"date": "2024-11-01", "close": 35.69, "volume": 4559430.0}, {"date": "2024-11-04", "close": 36.23, "volume": 3442232.0}, {"date": "2024-11-05", "close": 36.94, "volume": 3403064.0}, {"date": "2024-11-06", "close": 37.88, "volume": 7713766.0}, {"date": "2024-11-07", "close": 31.11, "volume": 23731680.0}, {"date": "2024-11-08", "close": 30.56, "volume": 10143630.0}, {"date": "2024-11-11", "close": 31.94, "volume": 6317912.0}, {"date": "2024-11-12", "close": 30.88, "volume": 6317138.0}, {"date": "2024-11-13", "close": 30.74, "volume": 4843530.0}, {"date": "2024-11-14", "close": 31.26, "volume": 3984133.0}, {"date": "2024-11-15", "close": 30.71, "volume": 3737644.0}, {"date": "2024-11-18", "close": 30.51, "volume": 3582680.0}, {"date": "2024-11-19", "close": 30.29, "volume": 2978338.0}, {"date": "2024-11-20", "close": 30.41, "volume": 2166325.0}, {"date": "2024-11-21", "close": 31.5, "volume": 5616177.0}, {"date": "2024-11-22", "close": 31.525, "volume": 3749621.0}, {"date": "2024-11-25", "close": 32.57, "volume": 7099638.0}, {"date": "2024-11-26", "close": 32.66, "volume": 2911426.0}, {"date": "2024-11-27", "close": 32.51, "volume": 2538075.0}, {"date": "2024-11-29", "close": 32.74, "volume": 1338726.0}, {"date": "2024-12-02", "close": 33.2, "volume": 3196564.0}, {"date": "2024-12-03", "close": 32.85, "volume": 3529916.0}, {"date": "2024-12-04", "close": 32.86, "volume": 2435751.0}, {"date": "2024-12-05", "close": 32.59, "volume": 2879603.0}, {"date": "2024-12-06", "close": 32.93, "volume": 3870771.0}, {"date": "2024-12-09", "close": 33.39, "volume": 5362120.0}, {"date": "2024-12-10", "close": 33.05, "volume": 4809779.0}, {"date": "2024-12-11", "close": 31.48, "volume": 9622637.0}, {"date": "2024-12-12", "close": 30.58, "volume": 8780731.0}, {"date": "2024-12-13", "close": 31.45, "volume": 6124941.0}, {"date": "2024-12-16", "close": 32.36, "volume": 7222555.0}, {"date": "2024-12-17", "close": 31.58, "volume": 4254426.0}, {"date": "2024-12-18", "close": 31.08, "volume": 4672189.0}, {"date": "2024-12-19", "close": 31.64, "volume": 5456222.0}, {"date": "2024-12-20", "close": 33.76, "volume": 11310640.0}, {"date": "2024-12-23", "close": 32.86, "volume": 3826885.0}, {"date": "2024-12-24", "close": 33.22, "volume": 1267751.0}, {"date": "2024-12-26", "close": 33.43, "volume": 1618629.0}, {"date": "2024-12-27", "close": 33.17, "volume": 1873018.0}, {"date": "2024-12-30", "close": 32.8, "volume": 2521353.0}, {"date": "2024-12-31", "close": 32.71, "volume": 5503398.0}, {"date": "2025-01-02", "close": 32.61, "volume": 2364679.0}, {"date": "2025-01-03", "close": 32.68, "volume": 2567140.0}, {"date": "2025-01-06", "close": 33.38, "volume": 3793433.0}, {"date": "2025-01-07", "close": 32.4, "volume": 4911347.0}, {"date": "2025-01-08", "close": 31.86, "volume": 3461164.0}, {"date": "2025-01-10", "close": 30.81, "volume": 4092476.0}, {"date": "2025-01-13", "close": 31.17, "volume": 5288699.0}, {"date": "2025-01-14", "close": 31.69, "volume": 3066926.0}, {"date": "2025-01-15", "close": 32.07, "volume": 3982370.0}, {"date": "2025-01-16", "close": 32.72, "volume": 3194416.0}, {"date": "2025-01-17", "close": 32.74, "volume": 4687277.0}, {"date": "2025-01-21", "close": 32.74, "volume": 4097263.0}, {"date": "2025-01-22", "close": 32.58, "volume": 2883115.0}, {"date": "2025-01-23", "close": 33.26, "volume": 3322406.0}, {"date": "2025-01-24", "close": 34.06, "volume": 3638105.0}, {"date": "2025-01-27", "close": 34.99, "volume": 4581804.0}, {"date": "2025-01-28", "close": 35.42, "volume": 3436179.0}, {"date": "2025-01-29", "close": 35.18, "volume": 3170750.0}, {"date": "2025-01-30", "close": 35.21, "volume": 3872357.0}, {"date": "2025-01-31", "close": 35.7, "volume": 4196478.0}, {"date": "2025-02-03", "close": 35.4, "volume": 4324722.0}, {"date": "2025-02-04", "close": 36.47, "volume": 8982789.0}, {"date": "2025-02-05", "close": 33.58, "volume": 10698860.0}, {"date": "2025-02-06", "close": 34.59, "volume": 6763662.0}, {"date": "2025-02-07", "close": 33.8, "volume": 5404383.0}, {"date": "2025-02-10", "close": 33.63, "volume": 3577590.0}, {"date": "2025-02-11", "close": 33.93, "volume": 6173106.0}, {"date": "2025-02-12", "close": 34.0, "volume": 4203121.0}, {"date": "2025-02-13", "close": 34.01, "volume": 4748025.0}, {"date": "2025-02-14", "close": 34.69, "volume": 4674771.0}, {"date": "2025-02-18", "close": 35.23, "volume": 4722616.0}, {"date": "2025-02-19", "close": 34.47, "volume": 5879611.0}, {"date": "2025-02-20", "close": 33.87, "volume": 4679342.0}, {"date": "2025-02-21", "close": 32.77, "volume": 3272554.0}, {"date": "2025-02-24", "close": 32.85, "volume": 4580127.0}, {"date": "2025-02-25", "close": 32.48, "volume": 4801279.0}, {"date": "2025-02-26", "close": 32.6, "volume": 4947757.0}, {"date": "2025-02-27", "close": 31.88, "volume": 4630478.0}, {"date": "2025-02-28", "close": 31.71, "volume": 20830140.0}, {"date": "2025-03-03", "close": 30.19, "volume": 7610796.0}, {"date": "2025-03-04", "close": 30.72, "volume": 8287735.0}, {"date": "2025-03-05", "close": 31.515, "volume": 4345046.0}, {"date": "2025-03-06", "close": 31.33, "volume": 4277838.0}, {"date": "2025-03-07", "close": 32.62, "volume": 7333056.0}, {"date": "2025-03-10", "close": 32.03, "volume": 4409626.0}, {"date": "2025-03-11", "close": 31.36, "volume": 4387509.0}, {"date": "2025-03-12", "close": 30.74, "volume": 3219951.0}, {"date": "2025-03-13", "close": 30.08, "volume": 3915899.0}, {"date": "2025-03-14", "close": 30.94, "volume": 3591548.0}, {"date": "2025-03-17", "close": 31.36, "volume": 2934043.0}, {"date": "2025-03-18", "close": 30.99, "volume": 2764773.0}, {"date": "2025-03-19", "close": 31.44, "volume": 3163221.0}, {"date": "2025-03-20", "close": 31.21, "volume": 2959073.0}, {"date": "2025-03-21", "close": 30.49, "volume": 18725520.0}, {"date": "2025-03-24", "close": 31.66, "volume": 3982161.0}, {"date": "2025-03-25", "close": 31.27, "volume": 2509334.0}, {"date": "2025-03-26", "close": 31.83, "volume": 4605278.0}, {"date": "2025-03-27", "close": 31.84, "volume": 2769935.0}, {"date": "2025-03-28", "close": 30.63, "volume": 3651051.0}, {"date": "2025-03-31", "close": 31.2, "volume": 10750120.0}, {"date": "2025-04-01", "close": 31.41, "volume": 4490484.0}, {"date": "2025-04-02", "close": 31.47, "volume": 3824159.0}, {"date": "2025-04-03", "close": 30.18, "volume": 7911682.0}, {"date": "2025-04-04", "close": 28.74, "volume": 10590740.0}, {"date": "2025-04-07", "close": 27.85, "volume": 7206362.0}, {"date": "2025-04-08", "close": 27.03, "volume": 5752032.0}, {"date": "2025-04-09", "close": 29.19, "volume": 6415501.0}, {"date": "2025-04-10", "close": 28.08, "volume": 4820788.0}, {"date": "2025-04-11", "close": 28.48, "volume": 3745903.0}, {"date": "2025-04-14", "close": 28.65, "volume": 2946744.0}, {"date": "2025-04-15", "close": 29.08, "volume": 3178535.0}, {"date": "2025-04-16", "close": 28.65, "volume": 3354178.0}, {"date": "2025-04-17", "close": 29.02, "volume": 3561208.0}, {"date": "2025-04-21", "close": 29.08, "volume": 3876640.0}, {"date": "2025-04-22", "close": 29.71, "volume": 3803819.0}, {"date": "2025-04-23", "close": 29.64, "volume": 2915773.0}, {"date": "2025-04-24", "close": 30.19, "volume": 3151465.0}, {"date": "2025-04-25", "close": 30.07, "volume": 2734940.0}, {"date": "2025-04-28", "close": 30.17, "volume": 2954979.0}, {"date": "2025-04-29", "close": 29.73, "volume": 2799367.0}, {"date": "2025-04-30", "close": 29.66, "volume": 3319744.0}, {"date": "2025-05-01", "close": 30.41, "volume": 7663485.0}, {"date": "2025-05-02", "close": 30.69, "volume": 3805947.0}, {"date": "2025-05-05", "close": 30.3, "volume": 4293087.0}, {"date": "2025-05-06", "close": 29.96, "volume": 3458914.0}, {"date": "2025-05-07", "close": 30.38, "volume": 5396783.0}, {"date": "2025-05-08", "close": 27.47, "volume": 13935430.0}, {"date": "2025-05-09", "close": 27.18, "volume": 9458936.0}, {"date": "2025-05-12", "close": 28.4, "volume": 7381364.0}, {"date": "2025-05-13", "close": 28.8, "volume": 7373662.0}, {"date": "2025-05-14", "close": 29.41, "volume": 6522866.0}, {"date": "2025-05-15", "close": 28.975, "volume": 4267035.0}, {"date": "2025-05-16", "close": 29.25, "volume": 3875787.0}, {"date": "2025-05-19", "close": 29.93, "volume": 6298282.0}, {"date": "2025-05-20", "close": 29.42, "volume": 5831343.0}, {"date": "2025-05-21", "close": 29.34, "volume": 5097644.0}, {"date": "2025-05-22", "close": 29.45, "volume": 3899572.0}, {"date": "2025-05-23", "close": 29.21, "volume": 3248511.0}, {"date": "2025-05-27", "close": 30.32, "volume": 3565710.0}, {"date": "2025-05-28", "close": 30.54, "volume": 4517697.0}, {"date": "2025-05-29", "close": 30.18, "volume": 3773596.0}, {"date": "2025-05-30", "close": 29.94, "volume": 3022738.0}, {"date": "2025-06-02", "close": 30.32, "volume": 3138063.0}, {"date": "2025-06-03", "close": 30.445, "volume": 2666614.0}, {"date": "2025-06-04", "close": 31.04, "volume": 3108788.0}, {"date": "2025-06-05", "close": 31.5, "volume": 3824532.0}, {"date": "2025-06-06", "close": 31.84, "volume": 3199767.0}, {"date": "2025-06-09", "close": 31.93, "volume": 4130914.0}, {"date": "2025-06-10", "close": 31.7, "volume": 4589397.0}, {"date": "2025-06-11", "close": 31.54, "volume": 3954838.0}, {"date": "2025-06-12", "close": 30.66, "volume": 3484038.0}, {"date": "2025-06-13", "close": 30.2, "volume": 3244545.0}, {"date": "2025-06-16", "close": 30.79, "volume": 4048602.0}, {"date": "2025-06-17", "close": 30.27, "volume": 4263153.0}, {"date": "2025-06-18", "close": 30.3, "volume": 4253917.0}, {"date": "2025-06-20", "close": 30.59, "volume": 10863210.0}, {"date": "2025-06-23", "close": 30.95, "volume": 2880563.0}, {"date": "2025-06-24", "close": 31.57, "volume": 4007918.0}, {"date": "2025-06-25", "close": 30.86, "volume": 3578156.0}, {"date": "2025-06-26", "close": 30.42, "volume": 4933309.0}, {"date": "2025-06-27", "close": 30.85, "volume": 5431309.0}, {"date": "2025-06-30", "close": 30.89, "volume": 3362615.0}, {"date": "2025-07-01", "close": 32.51, "volume": 5429967.0}, {"date": "2025-07-02", "close": 32.44, "volume": 4519754.0}, {"date": "2025-07-03", "close": 32.54, "volume": 2361766.0}, {"date": "2025-07-07", "close": 31.83, "volume": 3678432.0}, {"date": "2025-07-08", "close": 32.44, "volume": 3579768.0}, {"date": "2025-07-09", "close": 32.87, "volume": 2458403.0}, {"date": "2025-07-10", "close": 33.61, "volume": 3796588.0}, {"date": "2025-07-11", "close": 32.49, "volume": 3247709.0}, {"date": "2025-07-14", "close": 32.25, "volume": 3676822.0}, {"date": "2025-07-15", "close": 31.87, "volume": 3788610.0}, {"date": "2025-07-16", "close": 32.22, "volume": 3200157.0}, {"date": "2025-07-17", "close": 32.35, "volume": 4126421.0}, {"date": "2025-07-18", "close": 32.45, "volume": 2695457.0}, {"date": "2025-07-21", "close": 32.67, "volume": 3369302.0}, {"date": "2025-07-22", "close": 33.82, "volume": 5416817.0}, {"date": "2025-07-23", "close": 33.87, "volume": 3396115.0}, {"date": "2025-07-24", "close": 34.085, "volume": 3038265.0}, {"date": "2025-07-25", "close": 34.56, "volume": 3745618.0}, {"date": "2025-07-28", "close": 34.16, "volume": 4448239.0}, {"date": "2025-07-29", "close": 34.055, "volume": 4018841.0}, {"date": "2025-07-30", "close": 34.3, "volume": 4071137.0}, {"date": "2025-07-31", "close": 34.27, "volume": 4507666.0}, {"date": "2025-08-01", "close": 33.6, "volume": 6401800.0}, {"date": "2025-08-04", "close": 33.88, "volume": 6790747.0}, {"date": "2025-08-05", "close": 33.73, "volume": 8981204.0}, {"date": "2025-08-06", "close": 37.27, "volume": 16375340.0}, {"date": "2025-08-07", "close": 36.35, "volume": 5907948.0}, {"date": "2025-08-08", "close": 36.09, "volume": 3567954.0}, {"date": "2025-08-11", "close": 35.7, "volume": 3353740.0}, {"date": "2025-08-12", "close": 36.42, "volume": 3886183.0}, {"date": "2025-08-13", "close": 38.74, "volume": 4540126.0}, {"date": "2025-08-14", "close": 38.66, "volume": 3507388.0}, {"date": "2025-08-15", "close": 38.28, "volume": 3219630.0}, {"date": "2025-08-18", "close": 37.84, "volume": 4704631.0}, {"date": "2025-08-19", "close": 37.85, "volume": 2952782.0}, {"date": "2025-08-20", "close": 37.01, "volume": 4712514.0}, {"date": "2025-08-21", "close": 36.79, "volume": 3375398.0}, {"date": "2025-08-22", "close": 37.3, "volume": 3896640.0}, {"date": "2025-08-25", "close": 37.18, "volume": 3018798.0}, {"date": "2025-08-26", "close": 37.3, "volume": 2830577.0}, {"date": "2025-08-27", "close": 37.44, "volume": 2246132.0}, {"date": "2025-08-28", "close": 37.04, "volume": 2873165.0}, {"date": "2025-08-29", "close": 37.34, "volume": 4124861.0}, {"date": "2025-09-02", "close": 36.98, "volume": 3120031.0}, {"date": "2025-09-03", "close": 37.59, "volume": 3369837.0}, {"date": "2025-09-04", "close": 37.39, "volume": 3109873.0}, {"date": "2025-09-05", "close": 38.17, "volume": 2517059.0}, {"date": "2025-09-08", "close": 38.77, "volume": 4218830.0}, {"date": "2025-09-09", "close": 38.21, "volume": 3680343.0}, {"date": "2025-09-10", "close": 37.9, "volume": 3004363.0}, {"date": "2025-09-11", "close": 38.02, "volume": 3596166.0}, {"date": "2025-09-12", "close": 37.75, "volume": 3824642.0}, {"date": "2025-09-15", "close": 37.47, "volume": 4665719.0}, {"date": "2025-09-16", "close": 37.44, "volume": 3157594.0}, {"date": "2025-09-17", "close": 37.59, "volume": 2671865.0}, {"date": "2025-09-18", "close": 38.57, "volume": 3852604.0}, {"date": "2025-09-19", "close": 38.51, "volume": 8493824.0}, {"date": "2025-09-22", "close": 36.43, "volume": 8801907.0}, {"date": "2025-09-23", "close": 36.94, "volume": 3797158.0}, {"date": "2025-09-24", "close": 36.1, "volume": 3942543.0}, {"date": "2025-09-25", "close": 35.89, "volume": 2944904.0}, {"date": "2025-09-26", "close": 36.24, "volume": 2508313.0}, {"date": "2025-09-29", "close": 36.5, "volume": 3440181.0}, {"date": "2025-09-30", "close": 35.32, "volume": 10501170.0}, {"date": "2025-10-01", "close": 34.63, "volume": 3915164.0}, {"date": "2025-10-02", "close": 34.76, "volume": 4344957.0}, {"date": "2025-10-03", "close": 34.32, "volume": 4345858.0}, {"date": "2025-10-06", "close": 34.0, "volume": 3649457.0}, {"date": "2025-10-07", "close": 33.1, "volume": 3650806.0}, {"date": "2025-10-08", "close": 33.21, "volume": 3674611.0}, {"date": "2025-10-09", "close": 32.48, "volume": 3488570.0}, {"date": "2025-10-10", "close": 31.45, "volume": 4764748.0}, {"date": "2025-10-13", "close": 32.12, "volume": 6507003.0}, {"date": "2025-10-14", "close": 32.44, "volume": 2674435.0}, {"date": "2025-10-15", "close": 32.87, "volume": 3330888.0}, {"date": "2025-10-16", "close": 32.35, "volume": 2484911.0}, {"date": "2025-10-17", "close": 32.43, "volume": 2530244.0}, {"date": "2025-10-20", "close": 32.98, "volume": 3142320.0}, {"date": "2025-10-21", "close": 33.06, "volume": 2985761.0}, {"date": "2025-10-22", "close": 33.17, "volume": 3894903.0}, {"date": "2025-10-23", "close": 32.75, "volume": 2949912.0}, {"date": "2025-10-24", "close": 32.62, "volume": 2511359.0}, {"date": "2025-10-27", "close": 32.82, "volume": 2253301.0}, {"date": "2025-10-28", "close": 32.68, "volume": 2392547.0}, {"date": "2025-10-29", "close": 32.03, "volume": 3126984.0}, {"date": "2025-10-30", "close": 32.3, "volume": 2979644.0}, {"date": "2025-10-31", "close": 32.34, "volume": 4784922.0}, {"date": "2025-11-03", "close": 32.5, "volume": 6973699.0}, {"date": "2025-11-04", "close": 31.55, "volume": 9010723.0}, {"date": "2025-11-05", "close": 33.19, "volume": 7876944.0}, {"date": "2025-11-06", "close": 32.65, "volume": 4335581.0}, {"date": "2025-11-07", "close": 32.87, "volume": 3872778.0}, {"date": "2025-11-10", "close": 33.31, "volume": 3494400.0}, {"date": "2025-11-11", "close": 32.94, "volume": 2767803.0}, {"date": "2025-11-12", "close": 32.99, "volume": 2906266.0}, {"date": "2025-11-13", "close": 32.54, "volume": 3150133.0}, {"date": "2025-11-14", "close": 32.28, "volume": 2412416.0}, {"date": "2025-11-17", "close": 31.58, "volume": 3164785.0}, {"date": "2025-11-18", "close": 31.49, "volume": 3561619.0}, {"date": "2025-11-19", "close": 31.51, "volume": 2620201.0}, {"date": "2025-11-20", "close": 31.25, "volume": 3451921.0}, {"date": "2025-11-21", "close": 32.27, "volume": 3869551.0}, {"date": "2025-11-24", "close": 32.55, "volume": 4630436.0}, {"date": "2025-11-25", "close": 33.39, "volume": 4419922.0}, {"date": "2025-11-26", "close": 33.22, "volume": 3000008.0}, {"date": "2025-11-28", "close": 33.31, "volume": 1438855.0}, {"date": "2025-12-01", "close": 33.75, "volume": 3328966.0}, {"date": "2025-12-02", "close": 33.7, "volume": 3524525.0}, {"date": "2025-12-03", "close": 33.63, "volume": 2803213.0}, {"date": "2025-12-04", "close": 33.88, "volume": 2493248.0}, {"date": "2025-12-05", "close": 34.52, "volume": 2547021.0}, {"date": "2025-12-08", "close": 34.13, "volume": 2993146.0}, {"date": "2025-12-09", "close": 34.02, "volume": 2750271.0}, {"date": "2025-12-10", "close": 33.81, "volume": 3358050.0}, {"date": "2025-12-11", "close": 33.18, "volume": 3459264.0}, {"date": "2025-12-12", "close": 33.19, "volume": 2441215.0}, {"date": "2025-12-15", "close": 32.62, "volume": 3297178.0}, {"date": "2025-12-16", "close": 32.22, "volume": 3608566.0}, {"date": "2025-12-17", "close": 32.51, "volume": 4182782.0}, {"date": "2025-12-18", "close": 32.61, "volume": 2638467.0}, {"date": "2025-12-19", "close": 33.02, "volume": 10067490.0}, {"date": "2025-12-22", "close": 32.77, "volume": 3062496.0}, {"date": "2025-12-23", "close": 32.76, "volume": 2833212.0}, {"date": "2025-12-24", "close": 32.89, "volume": 1177286.0}, {"date": "2025-12-26", "close": 32.54, "volume": 1692441.0}, {"date": "2025-12-29", "close": 32.39, "volume": 4134664.0}, {"date": "2025-12-30", "close": 32.16, "volume": 2090207.0}, {"date": "2025-12-31", "close": 32.29, "volume": 2736862.0}, {"date": "2026-01-02", "close": 31.74, "volume": 3478634.0}, {"date": "2026-01-05", "close": 32.46, "volume": 4451037.0}, {"date": "2026-01-06", "close": 32.73, "volume": 2836648.0}, {"date": "2026-01-07", "close": 32.59, "volume": 2948352.0}, {"date": "2026-01-08", "close": 32.65, "volume": 4107665.0}, {"date": "2026-01-09", "close": 32.22, "volume": 2722978.0}, {"date": "2026-01-12", "close": 32.07, "volume": 2872365.0}, {"date": "2026-01-13", "close": 31.68, "volume": 3088424.0}, {"date": "2026-01-14", "close": 31.99, "volume": 4051800.0}, {"date": "2026-01-15", "close": 31.6, "volume": 3503739.0}, {"date": "2026-01-16", "close": 31.335, "volume": 3575008.0}, {"date": "2026-01-20", "close": 30.85, "volume": 5720778.0}, {"date": "2026-01-21", "close": 31.015, "volume": 3502271.0}, {"date": "2026-01-22", "close": 31.52, "volume": 3014900.0}, {"date": "2026-01-23", "close": 31.08, "volume": 2411326.0}, {"date": "2026-01-26", "close": 32.08, "volume": 3565186.0}, {"date": "2026-01-27", "close": 31.72, "volume": 3865800.0}, {"date": "2026-01-28", "close": 31.365, "volume": 2952139.0}, {"date": "2026-01-29", "close": 31.02, "volume": 4982825.0}, {"date": "2026-01-30", "close": 31.15, "volume": 5393808.0}, {"date": "2026-02-02", "close": 31.54, "volume": 6487102.0}, {"date": "2026-02-03", "close": 28.9, "volume": 9993740.0}, {"date": "2026-02-04", "close": 30.61, "volume": 13896860.0}, {"date": "2026-02-05", "close": 30.85, "volume": 6497505.0}, {"date": "2026-02-06", "close": 31.63, "volume": 4701211.0}, {"date": "2026-02-09", "close": 32.59, "volume": 5611162.0}, {"date": "2026-02-10", "close": 32.49, "volume": 3590027.0}, {"date": "2026-02-11", "close": 31.4, "volume": 4885644.0}, {"date": "2026-02-12", "close": 29.92, "volume": 4590230.0}, {"date": "2026-02-13", "close": 30.5, "volume": 5479866.0}, {"date": "2026-02-17", "close": 30.18, "volume": 3722079.0}, {"date": "2026-02-18", "close": 30.28, "volume": 3018583.0}, {"date": "2026-02-19", "close": 30.69, "volume": 2834614.0}, {"date": "2026-02-20", "close": 31.83, "volume": 3031191.0}, {"date": "2026-02-23", "close": 30.88, "volume": 3041719.0}, {"date": "2026-02-24", "close": 31.29, "volume": 2433480.0}, {"date": "2026-02-25", "close": 31.38, "volume": 2479090.0}, {"date": "2026-02-26", "close": 32.22, "volume": 2630942.0}, {"date": "2026-02-27", "close": 31.6, "volume": 6394189.0}, {"date": "2026-03-02", "close": 31.29, "volume": 3422545.0}, {"date": "2026-03-03", "close": 30.8, "volume": 4875945.0}, {"date": "2026-03-04", "close": 30.8, "volume": 3881568.0}, {"date": "2026-03-05", "close": 31.31, "volume": 4907710.0}, {"date": "2026-03-06", "close": 30.47, "volume": 3787877.0}, {"date": "2026-03-09", "close": 31.11, "volume": 5317665.0}, {"date": "2026-03-10", "close": 30.84, "volume": 4126803.0}, {"date": "2026-03-11", "close": 30.6, "volume": 3974972.0}, {"date": "2026-03-12", "close": 30.1, "volume": 4273049.0}, {"date": "2026-03-13", "close": 30.79, "volume": 5372039.0}, {"date": "2026-03-16", "close": 30.29, "volume": 5459818.0}, {"date": "2026-03-17", "close": 31.07, "volume": 4279544.0}, {"date": "2026-03-18", "close": 30.77, "volume": 3877607.0}, {"date": "2026-03-19", "close": 31.47, "volume": 4890870.0}, {"date": "2026-03-20", "close": 31.06, "volume": 76577130.0}, {"date": "2026-03-23", "close": 31.2, "volume": 4823025.0}, {"date": "2026-03-24", "close": 30.39, "volume": 4014156.0}, {"date": "2026-03-25", "close": 30.34, "volume": 2921862.0}, {"date": "2026-03-26", "close": 30.81, "volume": 4250883.0}, {"date": "2026-03-27", "close": 29.74, "volume": 2951625.0}, {"date": "2026-03-30", "close": 30.15, "volume": 3752525.0}, {"date": "2026-03-31", "close": 30.71, "volume": 2973966.0}, {"date": "2026-04-01", "close": 31.14, "volume": 3347470.0}, {"date": "2026-04-02", "close": 31.44, "volume": 2320022.0}, {"date": "2026-04-06", "close": 32.14, "volume": 4026588.0}, {"date": "2026-04-07", "close": 31.92, "volume": 3382586.0}, {"date": "2026-04-08", "close": 32.7, "volume": 3356962.0}, {"date": "2026-04-09", "close": 32.49, "volume": 2915084.0}, {"date": "2026-04-10", "close": 31.7, "volume": 2482905.0}, {"date": "2026-04-13", "close": 33.2, "volume": 3830283.0}, {"date": "2026-04-14", "close": 33.59, "volume": 2707542.0}, {"date": "2026-04-15", "close": 34.52, "volume": 4203061.0}, {"date": "2026-04-16", "close": 34.75, "volume": 4421814.0}, {"date": "2026-04-17", "close": 35.51, "volume": 3814144.0}, {"date": "2026-04-20", "close": 36.11, "volume": 3269830.0}, {"date": "2026-04-21", "close": 35.93, "volume": 3298645.0}, {"date": "2026-04-22", "close": 36.53, "volume": 2406540.0}, {"date": "2026-04-23", "close": 35.66, "volume": 2659358.0}, {"date": "2026-04-24", "close": 36.75, "volume": 3362735.0}, {"date": "2026-04-27", "close": 36.92, "volume": 2195259.0}, {"date": "2026-04-28", "close": 37.015, "volume": 2661009.0}, {"date": "2026-04-29", "close": 36.97, "volume": 2379225.0}, {"date": "2026-04-30", "close": 37.42, "volume": 3191924.0}, {"date": "2026-05-01", "close": 38.67, "volume": 4240217.0}, {"date": "2026-05-04", "close": 38.17, "volume": 3926296.0}, {"date": "2026-05-05", "close": 37.65, "volume": 6308059.0}, {"date": "2026-05-06", "close": 38.0, "volume": 8119615.0}, {"date": "2026-05-07", "close": 35.83, "volume": 7289268.0}, {"date": "2026-05-08", "close": 36.96, "volume": 3970073.0}, {"date": "2026-05-11", "close": 35.77, "volume": 4409706.0}, {"date": "2026-05-12", "close": 35.36, "volume": 2969935.0}, {"date": "2026-05-13", "close": 36.07, "volume": 3835290.0}, {"date": "2026-05-14", "close": 35.73, "volume": 2354928.0}, {"date": "2026-05-15", "close": 35.4, "volume": 3060254.0}, {"date": "2026-05-18", "close": 35.88, "volume": 4070321.0}, {"date": "2026-05-19", "close": 35.35, "volume": 3144648.0}, {"date": "2026-05-20", "close": 35.99, "volume": 3158673.0}, {"date": "2026-05-21", "close": 35.66, "volume": 3030023.0}, {"date": "2026-05-22", "close": 35.8, "volume": 2603388.0}, {"date": "2026-05-26", "close": 35.95, "volume": 2678516.0}, {"date": "2026-05-27", "close": 36.1, "volume": 2094213.0}, {"date": "2026-05-28", "close": 36.36, "volume": 2160273.0}, {"date": "2026-05-29", "close": 36.13, "volume": 3244406.0}, {"date": "2026-06-01", "close": 36.76, "volume": 3079303.0}, {"date": "2026-06-02", "close": 35.32, "volume": 2964953.0}, {"date": "2026-06-03", "close": 34.32, "volume": 2987700.0}, {"date": "2026-06-04", "close": 34.76, "volume": 2720881.0}, {"date": "2026-06-05", "close": 34.42, "volume": 2269329.0}, {"date": "2026-06-08", "close": 34.19, "volume": 2713508.0}, {"date": "2026-06-09", "close": 34.72, "volume": 2646091.0}, {"date": "2026-06-10", "close": 34.35, "volume": 2980827.0}, {"date": "2026-06-11", "close": 34.57, "volume": 2679178.0}, {"date": "2026-06-12", "close": 34.89, "volume": 2751523.0}, {"date": "2026-06-15", "close": 35.94, "volume": 2964835.0}, {"date": "2026-06-16", "close": 36.52, "volume": 2905029.0}, {"date": "2026-06-17", "close": 35.31, "volume": 3629864.0}, {"date": "2026-06-18", "close": 35.45, "volume": 7207285.0}, {"date": "2026-06-22", "close": 35.24, "volume": 3391379.0}, {"date": "2026-06-23", "close": 35.31, "volume": 3404261.0}, {"date": "2026-06-24", "close": 35.34, "volume": 4371678.0}, {"date": "2026-06-25", "close": 34.94, "volume": 5643590.0}, {"date": "2026-06-26", "close": 37.17, "volume": 7415515.0}, {"date": "2026-06-29", "close": 38.73, "volume": 5025915.0}, {"date": "2026-06-30", "close": 38.05, "volume": 4554664.0}, {"date": "2026-07-01", "close": 38.25, "volume": 3290890.0}, {"date": "2026-07-02", "close": 37.9, "volume": 3091821.0}, {"date": "2026-07-06", "close": 37.67, "volume": 2822521.0}, {"date": "2026-07-07", "close": 39.18, "volume": 4798758.0}, {"date": "2026-07-08", "close": 38.36, "volume": 2986253.0}, {"date": "2026-07-09", "close": 39.32, "volume": 3263778.0}, {"date": "2026-07-10", "close": 38.85, "volume": 2190102.0}, {"date": "2026-07-13", "close": 38.54, "volume": 1842929.0}, {"date": "2026-07-14", "close": 38.34, "volume": 2952977.0}, {"date": "2026-07-15", "close": 40.11, "volume": 4408208.0}, {"date": "2026-07-16", "close": 40.29, "volume": 3902526.0}, {"date": "2026-07-17", "close": 39.15, "volume": 2225953.0}, {"date": "2026-07-20", "close": 39.04, "volume": 1507725.0}, {"date": "2026-07-21", "close": 38.75, "volume": 1748860.0}, {"date": "2026-07-22", "close": 38.03, "volume": 2667198.0}, {"date": "2026-07-23", "close": 37.4, "volume": 2799214.0}, {"date": "2026-07-24", "close": 37.91, "volume": 2113912.0}, {"date": "2026-07-27", "close": 38.8, "volume": 1990267.0}, {"date": "2026-07-28", "close": 39.28, "volume": 1933348.0}, {"date": "2026-07-29", "close": 39.4, "volume": 2785226.0}, {"date": "2026-07-30", "close": 39.31, "volume": 1703318.0}, {"date": "2026-07-31", "close": 39.41, "volume": 2272023.0}, {"date": "2026-08-03", "close": 40.54, "volume": 4457078.0}, {"date": "2026-08-04", "close": 41.24, "volume": 5031612.0}, {"date": "2026-08-05", "close": 38.15, "volume": 7529756.0}, {"date": "2026-08-06", "close": 36.61, "volume": 4154913.0}, {"date": "2026-08-07", "close": 37.26, "volume": 3267377.0}, {"date": "2026-08-10", "close": 36.73, "volume": 2727346.0}, {"date": "2026-08-11", "close": 36.8, "volume": 2987309.0}, {"date": "2026-08-12", "close": 36.58, "volume": 2710466.0}], "refreshing": true}