{"ticker": "NDAQ", "overview": {"cik": "1120193", "ticker": "NDAQ", "name": "NASDAQ, INC.", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "sic": "6200", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437769", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003929", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010429", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434194", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434192", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431976", "price_sensitive": true}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010388", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010379", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001120193-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001120193-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010317", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421659", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010180", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414093", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400998", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009731", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390544", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009284", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000292", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000787", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346810", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346807", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344576", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007864", "price_sensitive": false}]}, "description": "NASDAQ, INC. trades as NDAQ on the NASDAQ and is registered in the United States, classified under Security & Commodity Brokers, Dealers, Exchanges & Services (SIC 6200). Privy Trades holds 1,291 insider filings for the company, from August 2003 to October 2026. Across those, 50 insiders disclosed 38 open-market purchases totalling $65.62M against 461 sales totalling $8.77B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 38, "buy_sum": 65622181.36, "sell_n": 461, "sell_sum": 8771797210.4277, "net": -8706175029.0677, "insiders": 50, "first_date": "2003-08-11", "last_date": "2026-10-27"}, "metrics": {"ticker": "NDAQ", "has_prices": true, "as_of": "2026-08-07", "last": 94.59, "prev_close": 94.7, "change": -0.10999999999999943, "change_pct": -0.0011615628299894343, "session_volume": 2140653.0, "vwap_5": 94.27669013971177, "vwap_20": 92.82631586935437, "vwap_60": 87.92113350034313, "vwap_250": 89.25265862143793, "high_52w": 100.98, "low_52w": 76.845, "avg_volume_20": 3951287.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-437769", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Bradley J. Peterson", "who_key": "Peterson Bradley J", "role": "EVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 417638.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $418K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1568592/000119312526437769/0001193125-26-437769-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0002012383-26-003929", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, 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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.2% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003929-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001193125-26-434192", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Bradley J. Peterson", "who_key": "Peterson Bradley J", "role": "EVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 413520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider sells $414K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1568592/000119312526434192/0001193125-26-434192-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001193125-26-434194", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Cohen Tal", "who_key": "Tal Cohen", "role": "Pres. Market Platforms", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1073702.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Someone inside NDAQ is selling \u2014 $1.1M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1781714/000119312526434194/0001193125-26-434194-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001193125-26-428912", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Jeremy Skule", "who_key": "SKULE JEREMY", "role": "EVP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 106875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Someone inside NDAQ is selling \u2014 $107K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1736565/000119312526428912/0001193125-26-428912-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001193125-26-421659", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Jeremy Skule", "who_key": "SKULE JEREMY", "role": "EVP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 105896.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $106K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1736565/000119312526421659/0001193125-26-421659-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001193125-26-400998", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Jeremy Skule", "who_key": "SKULE JEREMY", "role": "EVP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 106875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider trims $107K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1736565/000119312526400998/0001193125-26-400998-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59924}, {"id": "HOUSE-2026-20035408-T44", "src": "CONGRESS", "ticker": "NDAQ", "cik": "", "company": "NASDAQ, INC.", "company_raw": "2609/01/2026$15,001 -\n$50,000\nF S: New\nDC Nasdaq, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims NDAQ ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "13DG-0000902219-26-000292", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Nasdaq, Inc.", "who_key": "NASDAQ, 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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "NASDAQ, INC. moves to a 5.4% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/0000902219-26-000292-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000912938-26-000787", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.1% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000787-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-346807", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "PC Nelson Griggs", "who_key": "Griggs PC Nelson", "role": "Pres. Capital Access Platforms", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 310212.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider sells $310K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1622632/000119312526346807/0001193125-26-346807-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001193125-26-346810", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Jeremy Skule", "who_key": "SKULE JEREMY", "role": "EVP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 213187.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Someone inside NDAQ is selling \u2014 $213K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1736565/000119312526346810/0001193125-26-346810-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001193125-26-344576", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Bradley J. Peterson", "who_key": "Peterson Bradley J", "role": "EVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 573300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Someone inside NDAQ is selling \u2014 $573K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1568592/000119312526344576/0001193125-26-344576-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001193125-26-328462", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "PC Nelson Griggs", "who_key": "Griggs PC Nelson", "role": "Pres. Capital Access Platforms", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1060813.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $1.1M of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526328462/0001193125-26-328462-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0001193125-26-320976", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "PC Nelson Griggs", "who_key": "Griggs PC Nelson", "role": "Pres. Capital Access Platforms", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1661575.4100000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $1.7M of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526320976/0001193125-26-320976-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001193125-26-320978", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Bradley J. Peterson", "who_key": "Peterson Bradley J", "role": "EVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1203930.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $1.2M of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526320978/0001193125-26-320978-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001193125-26-294475", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Bryan Everard Smith", "who_key": "Smith Bryan Everard", "role": "EVP, CPO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 240000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider sells $240K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526294475/0001193125-26-294475-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001193125-26-269403", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Essa Kazim", "who_key": "Kazim Essa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 53939.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269403/0001193125-26-269403-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001193125-26-269412", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Johan Torgeby", "who_key": "Torgeby Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26016.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269412/0001193125-26-269412-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001193125-26-271080", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Bryan Everard Smith", "who_key": "Smith Bryan Everard", "role": "EVP, CPO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 260730.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $261K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526271080/0001193125-26-271080-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001193125-26-271162", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "AB Investor", "who_key": "INVESTOR AB", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4882116.36, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "A 10% owner backs up the truck on NDAQ: $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526271162/0001193125-26-271162-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001193125-26-269436", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Michael R. Splinter", "who_key": "SPLINTER MICHAEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269436/0001193125-26-269436-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269448", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Melissa Arnoldi", "who_key": "ARNOLDI MELISSA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269448/0001193125-26-269448-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269475", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Toni Townes-Whitley", "who_key": "Townes-Whitley Toni", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269475/0001193125-26-269475-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269487", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Thomas A. Kloet", "who_key": "KLOET THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269487/0001193125-26-269487-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269496", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Alfred W. Zollar", "who_key": "ZOLLAR ALFRED W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269496/0001193125-26-269496-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269502", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Kathryn A. Koch", "who_key": "Koch Kathryn A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269502/0001193125-26-269502-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269508", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Charlene T. Begley", "who_key": "BEGLEY CHARLENE T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269508/0001193125-26-269508-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269519", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Jeffery W. Yabuki", "who_key": "YABUKI JEFFERY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269519/0001193125-26-269519-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001193125-26-269534", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Paul Holden Spaht Jr.", "who_key": "SPAHT PAUL HOLDEN JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on NDAQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526269534/0001193125-26-269534-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}], "recent_buys": [{"id": "0001193125-26-271162", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "AB Investor", "who_key": "INVESTOR AB", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4882116.36, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "A 10% owner backs up the truck on NDAQ: $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526271162/0001193125-26-271162-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001193125-26-059323", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Johan Torgeby", "who_key": "Torgeby Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 958320.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board insider adds $958K of NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526059323/0001193125-26-059323-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-26-051227", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "AB Investor", "who_key": "INVESTOR AB", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15835040.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "3 insiders now buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526051227/0001193125-26-051227-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0000950170-24-127112", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Alfred W. Zollar", "who_key": "ZOLLAR ALFRED W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203970.08, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider cluster: 3 buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000095017024127112/0000950170-24-127112-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036244}, {"id": "0001209191-23-053542", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Johan Torgeby", "who_key": "Torgeby Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 705880.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "That makes 4 insiders into NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919123053542/0001209191-23-053542-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593524}, {"id": "0001209191-23-044773", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Jeffery W. Yabuki", "who_key": "YABUKI JEFFERY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24700.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider cluster: 4 buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919123044773/0001209191-23-044773-index.htm", "trade_date": "2023-08-03", "timestamp": "2023-08-03", "mins": 1710164}, {"id": "0001209191-23-044193", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Adena T. Friedman", "who_key": "FRIEDMAN ADENA T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 510000.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "The whole bench is buying NDAQ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919123044193/0001209191-23-044193-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714484}, {"id": "0001209191-23-037296", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Steven D. Black", "who_key": "BLACK STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205840.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "6 insiders now buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919123037296/0001209191-23-037296-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783604}, {"id": "0001209191-15-036615", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ OMX GROUP, INC.", "who": "Thomas A. Kloet", "who_key": "KLOET THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96920.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "7 insiders now buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919115036615/0001209191-15-036615-index.htm", "trade_date": "2015-04-24", "timestamp": "2015-04-24", "mins": 6063284}, {"id": "0001181431-13-060865", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ OMX GROUP, INC.", "who": "Lars Wedenborn", "who_key": "Wedenborn Lars", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 393400.00000000006, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider cluster: 8 buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143113060865/0001181431-13-060865-index.htm", "trade_date": "2013-11-26", "timestamp": "2013-11-26", "mins": 6803444}, {"id": "0001181431-13-030942", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ OMX GROUP, INC.", "who": "Lars Wedenborn", "who_key": "Wedenborn Lars", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307500.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "9 insiders now buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143113030942/0001181431-13-030942-index.htm", "trade_date": "2013-05-24", "timestamp": "2013-05-24", "mins": 7071284}, {"id": "0001104659-12-040006", "src": "INSIDERS", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ OMX GROUP, INC.", "who": "AB Investor", "who_key": "INVESTOR AB", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2170900.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "9 insiders now buying NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000110465912040006/0001104659-12-040006-index.htm", "trade_date": "2012-05-23", "timestamp": "2012-05-23", "mins": 7598324}], "institutional": [{"id": "13DG-0002012383-26-003929", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, 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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.2% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003929-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000902219-26-000292", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Nasdaq, Inc.", "who_key": "NASDAQ, 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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "NASDAQ, INC. moves to a 5.4% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/0000902219-26-000292-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000912938-26-000787", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.1% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000787-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000912938-26-000620", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ takes a 5.1% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000620-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000864", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Nasdaq, Inc.", "who_key": "NASDAQ, 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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "NASDAQ, INC. takes a 6.29% passive stake in NDAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/0002100119-26-000864-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-001822", "src": "13DG", "ticker": "NDAQ", "cik": "1120193", "company": "NASDAQ, INC.", "company_raw": "NASDAQ, INC.", "who": "Nasdaq, Inc.", "who_key": "NASDAQ, 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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "NASDAQ, INC. adjusts its stake in NDAQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/0000102909-26-001822-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Nasdaq, Inc. - Common Stock", "new_value": "NASDAQ, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001120193", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001120193", "applied": 1, "detected_at": "2026-10-26T09:57:16.118691"}]}, "key_people": [{"who": "Argus Seller, LP", "who_key": "Argus Seller, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2764295688.06, "net": -2764295688.06, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2764295688.06, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000095017024088078/0000950170-24-088078-index.htm"}], "latest": {"action": "SELL", "amount": 2764295688.06, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000095017024088078/0000950170-24-088078-index.htm"}}, {"who": "Borse Dubai Ltd", "who_key": "Borse Dubai LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2468668420.0, "net": -2468668420.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1797907000.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000095010324004179/0000950103-24-004179-index.htm"}, {"action": "SELL", "amount": 670761420.0, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919110061454/0001209191-10-061454-index.htm"}], "latest": {"action": "SELL", "amount": 1797907000.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000095010324004179/0000950103-24-004179-index.htm"}}, {"who": "Patrick J. Healy", "who_key": "HEALY PATRICK J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1018733744.68, "net": -1018733744.68, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1018572619.68, "date": "2007-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919107064512/0001209191-07-064512-index.htm"}, {"action": "SELL", "amount": 161125.0, "date": "2007-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919107011985/0001209191-07-011985-index.htm"}], "latest": {"action": "SELL", "amount": 1018572619.68, "date": "2007-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919107064512/0001209191-07-064512-index.htm"}}, {"who": "H&F Investors IV LLC", "who_key": "H&F INVESTORS IV LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1018733744.68, "net": -1018733744.68, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1018572619.68, "date": "2007-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919107064511/0001209191-07-064511-index.htm"}, {"action": "SELL", "amount": 161125.0, "date": "2007-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919107011987/0001209191-07-011987-index.htm"}], "latest": {"action": "SELL", "amount": 1018572619.68, "date": "2007-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919107064511/0001209191-07-064511-index.htm"}}, {"who": "National Association of Securities Dealers Inc", "who_key": "NATIONAL ASSOCIATION OF SECURITIES DEALERS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 737248439.8377, "net": -737248439.8377, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1044384.0, "date": "2006-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000110465906048492/0001104659-06-048492-index.htm"}, {"action": "SELL", "amount": 4158352.0, "date": "2006-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000110465906047182/0001104659-06-047182-index.htm"}, {"action": "SELL", "amount": 2446428.4577, "date": "2006-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000110465906046744/0001104659-06-046744-index.htm"}, {"action": "SELL", "amount": 3511025.24, "date": "2006-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000110465906046746/0001104659-06-046746-index.htm"}, {"action": "SELL", "amount": 1267958.14, "date": "2006-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000110465906046747/0001104659-06-046747-index.htm"}, {"action": "SELL", "amount": 2353312.0, "date": "2006-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006014890/0001179110-06-014890-index.htm"}, {"action": "SELL", "amount": 74866992.0, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006014315/0001179110-06-014315-index.htm"}, {"action": "SELL", "amount": 42212864.0, "date": "2006-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006014159/0001179110-06-014159-index.htm"}, {"action": "SELL", "amount": 8463072.0, "date": "2006-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006013778/0001179110-06-013778-index.htm"}, {"action": "SELL", "amount": 1658672.0, "date": "2006-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006013312/0001179110-06-013312-index.htm"}, {"action": "SELL", "amount": 11169760.0, "date": "2006-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006012807/0001179110-06-012807-index.htm"}, {"action": "SELL", "amount": 17431712.0, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006012234/0001179110-06-012234-index.htm"}, {"action": "SELL", "amount": 198400.0, "date": "2006-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006009217/0001179110-06-009217-index.htm"}, {"action": "SELL", "amount": 316800.0, "date": "2006-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006008630/0001179110-06-008630-index.htm"}, {"action": "SELL", "amount": 129600.0, "date": "2006-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006008318/0001179110-06-008318-index.htm"}, {"action": "SELL", "amount": 339200.0, "date": "2006-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006008080/0001179110-06-008080-index.htm"}, {"action": "SELL", "amount": 43200.0, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006007286/0001179110-06-007286-index.htm"}, {"action": "SELL", "amount": 105600.0, "date": "2006-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006006952/0001179110-06-006952-index.htm"}, {"action": "SELL", "amount": 24000.0, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006005937/0001179110-06-005937-index.htm"}, {"action": "SELL", "amount": 42123020.8, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006005914/0001179110-06-005914-index.htm"}, {"action": "SELL", "amount": 135245686.4, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006004096/0001179110-06-004096-index.htm"}, {"action": "SELL", "amount": 42123020.8, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006005343/0001179110-06-005343-index.htm"}, {"action": "SELL", "amount": 139200.0, "date": "2005-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911006000864/0001179110-06-000864-index.htm"}, {"action": "SELL", "amount": 131200.0, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911005023335/0001179110-05-023335-index.htm"}, {"action": "SELL", "amount": 129600.0, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000117911005022492/0001179110-05-022492-index.htm"}], "latest": {"action": "SELL", "amount": 1044384.0, "date": "2006-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000110465906048492/0001104659-06-048492-index.htm"}}, {"who": "Glenn H. Hutchins", "who_key": "HUTCHINS GLENN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 362954480.76, "net": -362954480.76, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 541974.08, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143113034100/0001181431-13-034100-index.htm"}, {"action": "SELL", "amount": 267684954.70000002, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445411000010/0000904454-11-000010-index.htm"}, {"action": "SELL", "amount": 99720.0, "date": "2008-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445408000004/0000904454-08-000004-index.htm"}, {"action": "SELL", "amount": 59988.0, "date": "2007-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000996/0000904454-07-000996-index.htm"}, {"action": "SELL", "amount": 5072793.12, "date": "2007-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000994/0000904454-07-000994-index.htm"}, {"action": "SELL", "amount": 326432.02, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000989/0000904454-07-000989-index.htm"}, {"action": "SELL", "amount": 543174.61, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000990/0000904454-07-000990-index.htm"}, {"action": "SELL", "amount": 583381.95, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000991/0000904454-07-000991-index.htm"}, {"action": "SELL", "amount": 489013.79, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000992/0000904454-07-000992-index.htm"}, {"action": "SELL", "amount": 137051.9, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000993/0000904454-07-000993-index.htm"}, {"action": "SELL", "amount": 4910586.47, "date": "2007-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000986/0000904454-07-000986-index.htm"}, {"action": "SELL", "amount": 2618948.94, "date": "2007-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000987/0000904454-07-000987-index.htm"}, {"action": "SELL", "amount": 259378.4, "date": "2007-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000988/0000904454-07-000988-index.htm"}, {"action": "SELL", "amount": 823039.79, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000972/0000904454-07-000972-index.htm"}, {"action": "SELL", "amount": 433043.95999999996, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000973/0000904454-07-000973-index.htm"}, {"action": "SELL", "amount": 4841028.85, "date": "2007-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000970/0000904454-07-000970-index.htm"}, {"action": "SELL", "amount": 1401267.3, "date": "2007-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000971/0000904454-07-000971-index.htm"}, {"action": "SELL", "amount": 2502490.87, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000956/0000904454-07-000956-index.htm"}, {"action": "SELL", "amount": 859291.4400000001, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000958/0000904454-07-000958-index.htm"}, {"action": "SELL", "amount": 988977.04, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000960/0000904454-07-000960-index.htm"}, {"action": "SELL", "amount": 969001.2, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000963/0000904454-07-000963-index.htm"}, {"action": "SELL", "amount": 514765.86, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000935/0000904454-07-000935-index.htm"}, {"action": "SELL", "amount": 790803.14, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000937/0000904454-07-000937-index.htm"}, {"action": "SELL", "amount": 717982.26, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000940/0000904454-07-000940-index.htm"}, {"action": "SELL", "amount": 964573.51, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000090445407000942/0000904454-07-000942-index.htm"}], "latest": {"action": "SELL", "amount": 541974.08, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143113034100/0001181431-13-034100-index.htm"}}, {"who": "Robert Greifeld", "who_key": "GREIFELD ROBERT", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 120822494.54, "net": -120822494.54, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4282740.0, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116153889/0001209191-16-153889-index.htm"}, {"action": "SELL", "amount": 2889878.1999999997, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116153458/0001209191-16-153458-index.htm"}, {"action": "SELL", "amount": 3171440.22, "date": "2016-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116152690/0001209191-16-152690-index.htm"}, {"action": "SELL", "amount": 14018673.200000001, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116137934/0001209191-16-137934-index.htm"}, {"action": "SELL", "amount": 2375712.0, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116137586/0001209191-16-137586-index.htm"}, {"action": "SELL", "amount": 1278946.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116136623/0001209191-16-136623-index.htm"}, {"action": "SELL", "amount": 5342321.23, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116136120/0001209191-16-136120-index.htm"}, {"action": "SELL", "amount": 3824138.2699999996, "date": "2016-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116127969/0001209191-16-127969-index.htm"}, {"action": "SELL", "amount": 9696844.0, "date": "2016-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116127350/0001209191-16-127350-index.htm"}, {"action": "SELL", "amount": 4379427.36, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116126832/0001209191-16-126832-index.htm"}, {"action": "SELL", "amount": 6551500.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116125058/0001209191-16-125058-index.htm"}, {"action": "SELL", "amount": 6521000.0, "date": "2016-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116124391/0001209191-16-124391-index.htm"}, {"action": "SELL", "amount": 6226384.96, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919115078128/0001209191-15-078128-index.htm"}, {"action": "SELL", "amount": 563681.12, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919115077418/0001209191-15-077418-index.htm"}, {"action": "SELL", "amount": 4860862.8, "date": "2015-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919115010847/0001209191-15-010847-index.htm"}, {"action": "SELL", "amount": 4358400.0, "date": "2014-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143114030325/0001181431-14-030325-index.htm"}, {"action": "SELL", "amount": 9678240.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143113029399/0001181431-13-029399-index.htm"}, {"action": "SELL", "amount": 5840880.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143113028746/0001181431-13-028746-index.htm"}, {"action": "SELL", "amount": 1889950.0, "date": "2012-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143112067214/0001181431-12-067214-index.htm"}, {"action": "SELL", "amount": 7730902.0, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143112066776/0001181431-12-066776-index.htm"}, {"action": "SELL", "amount": 5652500.0, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143112066276/0001181431-12-066276-index.htm"}, {"action": "SELL", "amount": 4274750.0, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143112065631/0001181431-12-065631-index.htm"}, {"action": "SELL", "amount": 3644523.1799999997, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143112064820/0001181431-12-064820-index.htm"}, {"action": "SELL", "amount": 1768800.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143112064062/0001181431-12-064062-index.htm"}], "latest": {"action": "SELL", "amount": 4282740.0, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919116153889/0001209191-16-153889-index.htm"}}, {"who": "Adena T. Friedman", "who_key": "FRIEDMAN ADENA T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 510000.0, "sold": 79353126.04, "net": -78843126.04, "trades": 16, "top_score": 57.6, "lean": "selling", "history": [{"action": "SELL", "amount": 9706923.84, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526140439/0001193125-26-140439-index.htm"}, {"action": "SELL", "amount": 8363027.2, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526100106/0001193125-26-100106-index.htm"}, {"action": "SELL", "amount": 29073000.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526035470/0001193125-26-035470-index.htm"}, {"action": "SELL", "amount": 28917000.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526004362/0001193125-26-004362-index.htm"}, {"action": "BUY", "amount": 510000.0, "date": "2023-07-31", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000120919123044193/0001209191-23-044193-index.htm"}, {"action": "SELL", "amount": 157500.0, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143108013062/0001181431-08-013062-index.htm"}, {"action": "SELL", "amount": 190000.0, "date": "2008-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143108005135/0001181431-08-005135-index.htm"}, {"action": "SELL", "amount": 231750.0, "date": "2007-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143107076210/0001181431-07-076210-index.htm"}, {"action": "SELL", "amount": 214300.0, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143107070840/0001181431-07-070840-index.htm"}, {"action": "SELL", "amount": 204000.0, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143107063261/0001181431-07-063261-index.htm"}, {"action": "SELL", "amount": 190550.0, "date": "2007-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143107058530/0001181431-07-058530-index.htm"}, {"action": "SELL", "amount": 201250.0, "date": "2007-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143107009999/0001181431-07-009999-index.htm"}, {"action": "SELL", "amount": 201250.0, "date": "2007-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143107003631/0001181431-07-003631-index.htm"}, {"action": "SELL", "amount": 232185.00000000003, "date": "2006-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143106066278/0001181431-06-066278-index.htm"}, {"action": "SELL", "amount": 372299.99999999994, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143106060405/0001181431-06-060405-index.htm"}, {"action": "SELL", "amount": 1098090.0, "date": "2006-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000118143106058184/0001181431-06-058184-index.htm"}], "latest": {"action": "SELL", "amount": 9706923.84, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120193/000119312526140439/0001193125-26-140439-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -573300.0}, {"date": "2026-08-10", "net": -523399.66}, {"date": "2026-08-25", "net": -100001.0}, {"date": "2026-09-22", "net": -106875.0}, {"date": "2026-10-12", "net": -105896.25}, {"date": "2026-10-20", "net": -106875.0}, {"date": "2026-10-23", "net": -1487222.6}, {"date": "2026-10-27", "net": -417638.25}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437769", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003929", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010429", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434194", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434192", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431976", "price_sensitive": true}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010388", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010379", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001120193-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001120193-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010317", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421659", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010180", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414093", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400998", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009731", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390544", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009284", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000292", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000787", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346810", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346807", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344576", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007864", "price_sensitive": false}], "performance": {"ticker": "NDAQ", "has_prices": true, "summary": {"n": 51, "avg": 1.8915001929637822, "win_rate": 1.0, "best": 2.973251227595593, "worst": 0.03490153172866518, "as_of": "2026-08-07"}, "buys": [{"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4882116.36, "date": "2026-06-11", "score": 56.8, "ref_price": 86.74, "return": 0.09050034586119447}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-24", "score": 0.0, "ref_price": 89.9, "return": 0.052169076751946576}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 84.89, "return": 0.11426552008481568}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 85.44, "return": 0.10709269662921356}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-10", "score": 0.0, "ref_price": 87.6, "return": 0.07979452054794531}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-09", "score": 0.0, "ref_price": 88.05, "return": 0.07427597955706992}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-04", "score": 0.0, "ref_price": 89.13, "return": 0.061258835408953306}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 87.415, "return": 0.08207973459932502}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-27", "score": 0.0, "ref_price": 87.58, "return": 0.08004110527517704}, {"who": "Torgeby Johan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 958320.0, "date": "2026-02-17", "score": 57.0, "ref_price": 80.24, "return": 0.17883848454636103}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15835040.0, "date": "2026-02-13", "score": 62.9, "ref_price": 79.47, "return": 0.1902604756511892}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2025-10-22", "score": 0.0, "ref_price": 87.42, "return": 0.08201784488675362}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 91.4, "return": 0.03490153172866518}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2025-09-19", "score": 0.0, "ref_price": 89.57, "return": 0.05604555096572525}, {"who": "ZOLLAR ALFRED W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203970.08, "date": "2024-11-13", "score": 43.6, "ref_price": 79.87, "return": 0.18429948666583196}, {"who": "Torgeby Johan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 705880.0, "date": "2023-10-23", "score": 64.2, "ref_price": 49.82, "return": 0.8986350863107186}, {"who": "YABUKI JEFFERY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24700.0, "date": "2023-08-03", "score": 33.0, "ref_price": 49.38, "return": 0.9155528554070473}, {"who": "FRIEDMAN ADENA T", "person_type": "CEO", "person_label": "CEOs", "role": "Chair and CEO, Director", "amount": 510000.0, "date": "2023-07-31", "score": 57.6, "ref_price": 50.49, "return": 0.8734402852049911}, {"who": "BLACK STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205840.0, "date": "2023-06-13", "score": 43.2, "ref_price": 51.06, "return": 0.8525264394829613}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 60.6267, "return": 0.5602036726392827}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2019-11-19", "score": 0.0, "ref_price": 35.0233, "return": 1.7007734850799328}, {"who": "KLOET THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96920.0, "date": "2015-04-24", "score": 38.9, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Wedenborn Lars", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 393400.00000000006, "date": "2013-11-26", "score": 53.7, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Wedenborn Lars", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307500.0, "date": "2013-05-24", "score": 44.9, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2170900.0, "date": "2012-05-23", "score": 52.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 876008.0000000001, "date": "2012-05-21", "score": 47.8, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7060350.0, "date": "2012-05-14", "score": 58.9, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7060350.0, "date": "2012-05-14", "score": 58.9, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Wedenborn Lars", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112163.70000000001, "date": "2012-02-02", "score": 44.0, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7479165.0, "date": "2011-08-10", "score": 59.1, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4549280.0, "date": "2011-08-05", "score": 56.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "INVESTOR AB", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9310690.0, "date": "2011-08-04", "score": 60.3, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "EKHOLM BORJE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267872.98, "date": "2011-05-03", "score": 59.2, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "CASEY MARTIN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96050.0, "date": "2010-05-07", "score": 40.4, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Nielsen Hans Munk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81135.0, "date": "2010-02-12", "score": 44.4, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Wedenborn Lars", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34303.5, "date": "2010-02-11", "score": 35.7, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Wedenborn Lars", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71595.0, "date": "2009-11-12", "score": 42.9, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Wedenborn Lars", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91350.0, "date": "2009-05-13", "score": 53.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "CASEY MARTIN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105000.0, "date": "2008-11-17", "score": 41.2, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Wedenborn Lars", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124705.0, "date": "2008-11-11", "score": 40.2, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "CASEY MARTIN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155450.0, "date": "2008-08-19", "score": 43.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "CASEY MARTIN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155450.0, "date": "2008-08-19", "score": 43.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "CASEY MARTIN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 316700.0, "date": "2008-08-13", "score": 48.2, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "CASEY MARTIN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 316700.0, "date": "2008-08-13", "score": 48.2, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Nielsen Hans Munk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134000.0, "date": "2008-08-12", "score": 55.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "Nielsen Hans Munk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134000.0, "date": "2008-08-12", "score": 55.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "GORMAN LON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84150.0, "date": "2007-03-07", "score": 39.3, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "GORMAN LON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 465200.0, "date": "2007-02-27", "score": 52.5, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "GORMAN LON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141651.74, "date": "2007-02-20", "score": 45.0, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "STEMBERG THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45500.0, "date": "2003-08-19", "score": 42.6, "ref_price": 23.8067, "return": 2.973251227595593}, {"who": "STEMBERG THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58775.0, "date": "2003-08-11", "score": 49.4, "ref_price": 23.8067, "return": 2.973251227595593}]}, "price_series": [{"date": "2016-08-01", "close": 23.8067, "volume": 2554089.0}, {"date": "2016-08-02", "close": 23.7333, "volume": 1712265.0}, {"date": "2016-08-03", "close": 23.8433, "volume": 2986083.0}, {"date": "2016-08-04", "close": 23.81, "volume": 3085791.0}, {"date": "2016-08-05", "close": 23.7267, "volume": 2449386.0}, {"date": "2016-08-08", "close": 23.5, "volume": 3368730.0}, {"date": "2016-08-09", "close": 23.41, "volume": 2812308.0}, {"date": "2016-08-10", "close": 23.44, "volume": 2967027.0}, {"date": "2016-08-11", "close": 23.3433, "volume": 3457236.0}, {"date": "2016-08-12", "close": 23.3833, "volume": 2841303.0}, {"date": "2016-08-15", "close": 23.3633, "volume": 1910820.0}, {"date": "2016-08-16", "close": 23.0933, "volume": 1183218.0}, {"date": "2016-08-17", "close": 23.4033, "volume": 2529612.0}, {"date": "2016-08-18", "close": 23.44, "volume": 1650783.0}, {"date": "2016-08-19", "close": 23.48, "volume": 2092356.0}, {"date": "2016-08-22", "close": 23.4933, "volume": 1605903.0}, {"date": "2016-08-23", "close": 23.52, "volume": 1442109.0}, {"date": "2016-08-24", "close": 23.4267, "volume": 2030937.0}, {"date": "2016-08-25", "close": 23.54, "volume": 2242419.0}, {"date": "2016-08-26", "close": 23.4967, "volume": 1080387.0}, {"date": "2016-08-29", "close": 23.7, "volume": 1560333.0}, {"date": "2016-08-30", "close": 23.78, "volume": 1524453.0}, {"date": "2016-08-31", "close": 23.7367, "volume": 1734483.0}, {"date": "2016-09-01", "close": 23.88, "volume": 1726827.0}, {"date": "2016-09-02", "close": 23.89, "volume": 1384149.0}, {"date": "2016-09-06", "close": 23.8333, "volume": 1292406.0}, {"date": "2016-09-07", "close": 23.6333, "volume": 1583985.0}, {"date": "2016-09-08", "close": 23.4033, "volume": 1702140.0}, {"date": "2016-09-09", "close": 22.9933, "volume": 2652780.0}, {"date": "2016-09-12", "close": 23.16, "volume": 2868912.0}, {"date": "2016-09-13", "close": 23.02, "volume": 1950363.0}, {"date": "2016-09-14", "close": 22.8967, "volume": 2306913.0}, {"date": "2016-09-15", "close": 23.1733, "volume": 1819227.0}, {"date": "2016-09-16", "close": 23.1567, "volume": 2877753.0}, {"date": "2016-09-19", "close": 23.2667, "volume": 2424039.0}, {"date": "2016-09-20", "close": 23.2067, "volume": 2119110.0}, {"date": "2016-09-21", "close": 23.5567, "volume": 1419468.0}, {"date": "2016-09-22", "close": 23.48, "volume": 1503954.0}, {"date": "2016-09-23", "close": 23.1533, "volume": 3092769.0}, {"date": "2016-09-26", "close": 22.9467, "volume": 2063541.0}, {"date": "2016-09-27", "close": 22.85, "volume": 2422485.0}, {"date": "2016-09-28", "close": 22.7367, "volume": 1866348.0}, {"date": "2016-09-29", "close": 22.4933, "volume": 2666445.0}, {"date": "2016-09-30", "close": 22.5133, "volume": 2718120.0}, {"date": "2016-10-03", "close": 22.35, "volume": 2987472.0}, {"date": "2016-10-04", "close": 22.2633, "volume": 2045865.0}, {"date": "2016-10-05", "close": 22.29, "volume": 2466987.0}, {"date": "2016-10-06", "close": 22.45, "volume": 1817601.0}, {"date": "2016-10-07", "close": 22.3433, "volume": 1466526.0}, {"date": "2016-10-10", "close": 22.14, "volume": 2800011.0}, {"date": "2016-10-11", "close": 21.98, "volume": 2850657.0}, {"date": "2016-10-12", "close": 22.1533, "volume": 2486106.0}, {"date": "2016-10-13", "close": 22.28, "volume": 3807624.0}, {"date": "2016-10-14", "close": 22.4133, "volume": 1811814.0}, {"date": "2016-10-17", "close": 22.1267, "volume": 1643766.0}, {"date": "2016-10-18", "close": 22.07, "volume": 1191315.0}, {"date": "2016-10-19", "close": 22.1333, "volume": 1708698.0}, {"date": "2016-10-20", "close": 21.91, "volume": 1671291.0}, {"date": "2016-10-21", "close": 22.06, "volume": 1861017.0}, {"date": "2016-10-24", "close": 22.1, "volume": 1496862.0}, {"date": "2016-10-25", "close": 22.12, "volume": 3023355.0}, {"date": "2016-10-26", "close": 21.5633, "volume": 3825915.0}, {"date": "2016-10-27", "close": 21.3167, "volume": 3458637.0}, {"date": "2016-10-28", "close": 21.3633, "volume": 1481766.0}, {"date": "2016-10-31", "close": 21.3233, "volume": 2031654.0}, {"date": "2016-11-01", "close": 21.1733, "volume": 2914719.0}, {"date": "2016-11-02", "close": 21.2533, "volume": 2097990.0}, {"date": "2016-11-03", "close": 21.3867, "volume": 2585112.0}, {"date": "2016-11-04", "close": 21.56, "volume": 3807381.0}, {"date": "2016-11-07", "close": 21.82, "volume": 2053479.0}, {"date": "2016-11-08", "close": 21.7933, "volume": 2001270.0}, {"date": "2016-11-09", "close": 22.31, "volume": 3102117.0}, {"date": "2016-11-10", "close": 22.3667, "volume": 3633498.0}, {"date": "2016-11-11", "close": 22.1467, "volume": 2668338.0}, {"date": "2016-11-14", "close": 21.5767, "volume": 4240530.0}, {"date": "2016-11-15", "close": 21.4933, "volume": 3494811.0}, {"date": "2016-11-16", "close": 21.57, "volume": 3777726.0}, {"date": "2016-11-17", "close": 21.62, "volume": 1663863.0}, {"date": "2016-11-18", "close": 21.95, "volume": 2873340.0}, {"date": "2016-11-21", "close": 21.99, "volume": 2415405.0}, {"date": "2016-11-22", "close": 21.86, "volume": 1862043.0}, {"date": "2016-11-23", "close": 21.78, "volume": 1497042.0}, {"date": "2016-11-25", "close": 21.8967, "volume": 654099.0}, {"date": "2016-11-28", "close": 21.5267, "volume": 2509245.0}, {"date": "2016-11-29", "close": 21.6567, "volume": 3623193.0}, {"date": "2016-11-30", "close": 21.3633, "volume": 4319448.0}, {"date": "2016-12-01", "close": 21.1833, "volume": 3117441.0}, {"date": "2016-12-02", "close": 21.2933, "volume": 2855304.0}, {"date": "2016-12-05", "close": 21.62, "volume": 3566715.0}, {"date": "2016-12-06", "close": 22.1733, "volume": 4678125.0}, {"date": "2016-12-07", "close": 22.5367, "volume": 4445616.0}, {"date": "2016-12-08", "close": 22.59, "volume": 2242668.0}, {"date": "2016-12-09", "close": 22.8733, "volume": 2860302.0}, {"date": "2016-12-12", "close": 22.93, "volume": 2388138.0}, {"date": "2016-12-13", "close": 23.0867, "volume": 3072654.0}, {"date": "2016-12-14", "close": 22.7533, "volume": 3249465.0}, {"date": "2016-12-15", "close": 22.87, "volume": 2194908.0}, {"date": "2016-12-16", "close": 22.6867, "volume": 3836379.0}, {"date": "2016-12-19", "close": 22.5667, "volume": 1583595.0}, {"date": "2016-12-20", "close": 22.67, "volume": 1814052.0}, {"date": "2016-12-21", "close": 22.4967, "volume": 1163529.0}, {"date": "2016-12-22", "close": 22.4033, "volume": 1097823.0}, {"date": "2016-12-23", "close": 22.39, "volume": 1116429.0}, {"date": "2016-12-27", "close": 22.51, "volume": 784647.0}, {"date": "2016-12-28", "close": 22.4467, "volume": 2546190.0}, {"date": "2016-12-29", "close": 22.3367, "volume": 1451094.0}, {"date": "2016-12-30", "close": 22.3733, "volume": 1646127.0}, {"date": "2017-01-03", "close": 22.2267, "volume": 1844169.0}, {"date": "2017-01-04", "close": 22.5733, "volume": 1837338.0}, {"date": "2017-01-05", "close": 22.5467, "volume": 1878960.0}, {"date": "2017-01-06", "close": 22.82, "volume": 1845645.0}, {"date": "2017-01-09", "close": 22.59, "volume": 1919610.0}, {"date": "2017-01-10", "close": 22.4, "volume": 2502432.0}, {"date": "2017-01-11", "close": 22.5733, "volume": 1453137.0}, {"date": "2017-01-12", "close": 22.4667, "volume": 1507722.0}, {"date": "2017-01-13", "close": 22.57, "volume": 1383123.0}, {"date": "2017-01-17", "close": 22.33, "volume": 2728692.0}, {"date": "2017-01-18", "close": 22.4167, "volume": 2332659.0}, {"date": "2017-01-19", "close": 22.3533, "volume": 1874985.0}, {"date": "2017-01-20", "close": 22.4533, "volume": 1913478.0}, {"date": "2017-01-23", "close": 22.44, "volume": 1890198.0}, {"date": "2017-01-24", "close": 22.65, "volume": 1941033.0}, {"date": "2017-01-25", "close": 22.78, "volume": 1841346.0}, {"date": "2017-01-26", "close": 22.9433, "volume": 1870845.0}, {"date": "2017-01-27", "close": 22.7867, "volume": 2182719.0}, {"date": "2017-01-30", "close": 22.7267, "volume": 2289348.0}, {"date": "2017-01-31", "close": 23.5133, "volume": 4448175.0}, {"date": "2017-02-01", "close": 23.5833, "volume": 4021914.0}, {"date": "2017-02-02", "close": 23.5567, "volume": 2489127.0}, {"date": "2017-02-03", "close": 23.4467, "volume": 2922702.0}, {"date": "2017-02-06", "close": 23.2467, "volume": 2609262.0}, {"date": "2017-02-07", "close": 23.12, "volume": 4113699.0}, {"date": "2017-02-08", "close": 22.96, "volume": 2987892.0}, {"date": "2017-02-09", "close": 23.0333, "volume": 1674813.0}, {"date": "2017-02-10", "close": 23.2567, "volume": 2632806.0}, {"date": "2017-02-13", "close": 23.5667, "volume": 2521239.0}, {"date": "2017-02-14", "close": 23.5933, "volume": 2047746.0}, {"date": "2017-02-15", "close": 23.75, "volume": 2631018.0}, {"date": "2017-02-16", "close": 23.78, "volume": 2638155.0}, {"date": "2017-02-17", "close": 23.8367, "volume": 8131165.0}, {"date": "2017-02-21", "close": 23.79, "volume": 2886924.0}, {"date": "2017-02-22", "close": 23.7467, "volume": 2444322.0}, {"date": "2017-02-23", "close": 23.8167, "volume": 1641858.0}, {"date": "2017-02-24", "close": 23.8167, "volume": 2615427.0}, {"date": "2017-02-27", "close": 23.7167, "volume": 2301717.0}, {"date": "2017-02-28", "close": 23.7033, "volume": 4067982.0}, {"date": "2017-03-01", "close": 24.06, "volume": 3881214.0}, {"date": "2017-03-02", "close": 23.75, "volume": 2670192.0}, {"date": "2017-03-03", "close": 23.6967, "volume": 3312261.0}, {"date": "2017-03-06", "close": 23.7867, "volume": 2632305.0}, {"date": "2017-03-07", "close": 23.6433, "volume": 2218269.0}, {"date": "2017-03-08", "close": 23.5767, "volume": 2481621.0}, {"date": "2017-03-09", "close": 23.6933, "volume": 2156499.0}, {"date": "2017-03-10", "close": 23.6533, "volume": 3255660.0}, {"date": "2017-03-13", "close": 23.5933, "volume": 3168510.0}, {"date": "2017-03-14", "close": 23.57, "volume": 2074596.0}, {"date": "2017-03-15", "close": 23.6067, "volume": 2868027.0}, {"date": "2017-03-16", "close": 23.72, "volume": 3297597.0}, {"date": "2017-03-17", "close": 23.6267, "volume": 4655085.0}, {"date": "2017-03-20", "close": 23.59, "volume": 1896237.0}, {"date": "2017-03-21", "close": 23.2467, "volume": 3427989.0}, {"date": "2017-03-22", "close": 23.2333, "volume": 2138205.0}, {"date": "2017-03-23", "close": 23.2433, "volume": 2519673.0}, {"date": "2017-03-24", "close": 23.2833, "volume": 2534100.0}, {"date": "2017-03-27", "close": 23.0033, "volume": 1577733.0}, {"date": "2017-03-28", "close": 23.0467, "volume": 2908275.0}, {"date": "2017-03-29", "close": 22.89, "volume": 1804074.0}, {"date": "2017-03-30", "close": 23.13, "volume": 2683725.0}, {"date": "2017-03-31", "close": 23.15, "volume": 2701446.0}, {"date": "2017-04-03", "close": 22.97, "volume": 2033370.0}, {"date": "2017-04-04", "close": 22.8767, "volume": 2399928.0}, {"date": "2017-04-05", "close": 23.03, "volume": 2399181.0}, {"date": "2017-04-06", "close": 23.0433, "volume": 1614681.0}, {"date": "2017-04-07", "close": 23.0733, "volume": 2467002.0}, {"date": "2017-04-10", "close": 23.12, "volume": 2029908.0}, {"date": "2017-04-11", "close": 23.0, "volume": 2106960.0}, {"date": "2017-04-12", "close": 22.8933, "volume": 2057370.0}, {"date": "2017-04-13", "close": 22.7033, "volume": 2352378.0}, {"date": "2017-04-17", "close": 23.0267, "volume": 1792233.0}, {"date": "2017-04-18", "close": 23.0333, "volume": 3125136.0}, {"date": "2017-04-19", "close": 23.0567, "volume": 1465941.0}, {"date": "2017-04-20", "close": 23.3733, "volume": 2054946.0}, {"date": "2017-04-21", "close": 23.3033, "volume": 2482872.0}, {"date": "2017-04-24", "close": 23.4833, "volume": 3351576.0}, {"date": "2017-04-25", "close": 23.51, "volume": 2281803.0}, {"date": "2017-04-26", "close": 23.18, "volume": 5622580.0}, {"date": "2017-04-27", "close": 22.89, "volume": 4683636.0}, {"date": "2017-04-28", "close": 22.9567, "volume": 3080385.0}, {"date": "2017-05-01", "close": 22.8133, "volume": 1881312.0}, {"date": "2017-05-02", "close": 22.7867, "volume": 1711464.0}, {"date": "2017-05-03", "close": 22.6033, "volume": 3719823.0}, {"date": "2017-05-04", "close": 22.6533, "volume": 2550102.0}, {"date": "2017-05-05", "close": 22.6367, "volume": 1715970.0}, {"date": "2017-05-08", "close": 22.3433, "volume": 2948511.0}, {"date": "2017-05-09", "close": 22.25, "volume": 3559065.0}, {"date": "2017-05-10", "close": 22.25, "volume": 2952435.0}, {"date": "2017-05-11", "close": 22.4, "volume": 4079841.0}, {"date": "2017-05-12", "close": 22.5167, "volume": 3203241.0}, {"date": "2017-05-15", "close": 22.59, "volume": 2376117.0}, {"date": "2017-05-16", "close": 22.4567, "volume": 2301255.0}, {"date": "2017-05-17", "close": 22.2433, "volume": 2482647.0}, {"date": "2017-05-18", "close": 22.2467, "volume": 4235910.0}, {"date": "2017-05-19", "close": 22.48, "volume": 2761530.0}, {"date": "2017-05-22", "close": 22.6367, "volume": 2055948.0}, {"date": "2017-05-23", "close": 22.6433, "volume": 1282494.0}, {"date": "2017-05-24", "close": 22.5567, "volume": 1647150.0}, {"date": "2017-05-25", "close": 22.73, "volume": 1234704.0}, {"date": "2017-05-26", "close": 22.5267, "volume": 1685787.0}, {"date": "2017-05-30", "close": 22.4733, "volume": 1856787.0}, {"date": "2017-05-31", "close": 22.55, "volume": 3445089.0}, {"date": "2017-06-01", "close": 22.6233, "volume": 2098074.0}, {"date": "2017-06-02", "close": 22.5, "volume": 1565931.0}, {"date": "2017-06-05", "close": 22.6233, "volume": 1815285.0}, {"date": "2017-06-06", "close": 22.7533, "volume": 1891812.0}, {"date": "2017-06-07", "close": 23.2, "volume": 2555286.0}, {"date": "2017-06-08", "close": 23.4033, "volume": 2925537.0}, {"date": "2017-06-09", "close": 23.5133, "volume": 3357711.0}, {"date": "2017-06-12", "close": 23.4667, "volume": 3060378.0}, {"date": "2017-06-13", "close": 23.83, "volume": 2797662.0}, {"date": "2017-06-14", "close": 23.6833, "volume": 4316490.0}, {"date": "2017-06-15", "close": 23.65, "volume": 3888972.0}, {"date": "2017-06-16", "close": 23.72, "volume": 3927828.0}, {"date": "2017-06-19", "close": 23.7133, "volume": 2548512.0}, {"date": "2017-06-20", "close": 23.4233, "volume": 2626551.0}, {"date": "2017-06-21", "close": 23.2533, "volume": 1884813.0}, {"date": "2017-06-22", "close": 23.1767, "volume": 1256658.0}, {"date": "2017-06-23", "close": 23.2867, "volume": 2693055.0}, {"date": "2017-06-26", "close": 23.4333, "volume": 2456358.0}, {"date": "2017-06-27", "close": 23.56, "volume": 1747443.0}, {"date": "2017-06-28", "close": 23.8767, "volume": 2075802.0}, {"date": "2017-06-29", "close": 23.8467, "volume": 2293719.0}, {"date": "2017-06-30", "close": 23.83, "volume": 1980723.0}, {"date": "2017-07-03", "close": 23.8833, "volume": 1419996.0}, {"date": "2017-07-05", "close": 23.8933, "volume": 2781897.0}, {"date": "2017-07-06", "close": 23.7533, "volume": 1889262.0}, {"date": "2017-07-07", "close": 23.8767, "volume": 1794729.0}, {"date": "2017-07-10", "close": 23.78, "volume": 1386081.0}, {"date": "2017-07-11", "close": 23.7333, "volume": 2940846.0}, {"date": "2017-07-12", "close": 23.7767, "volume": 1670442.0}, {"date": "2017-07-13", "close": 23.8467, "volume": 1922760.0}, {"date": "2017-07-14", "close": 23.6867, "volume": 1526469.0}, {"date": "2017-07-17", "close": 23.83, "volume": 2706354.0}, {"date": "2017-07-18", "close": 23.9, "volume": 1686477.0}, {"date": "2017-07-19", "close": 23.9367, "volume": 1579113.0}, {"date": "2017-07-20", "close": 24.0067, "volume": 1737933.0}, {"date": "2017-07-21", "close": 24.2467, "volume": 2538807.0}, {"date": "2017-07-24", "close": 24.2133, "volume": 1457262.0}, {"date": "2017-07-25", "close": 24.2467, "volume": 2370669.0}, {"date": "2017-07-26", "close": 24.8167, "volume": 2962893.0}, {"date": "2017-07-27", "close": 24.7767, "volume": 3806943.0}, {"date": "2017-07-28", "close": 24.79, "volume": 1555029.0}, {"date": "2017-07-31", "close": 24.79, "volume": 1940118.0}, {"date": "2017-08-01", "close": 24.9267, "volume": 2125635.0}, {"date": "2017-08-02", "close": 24.89, "volume": 1164183.0}, {"date": "2017-08-03", "close": 25.03, "volume": 1675494.0}, {"date": "2017-08-04", "close": 25.0367, "volume": 2227056.0}, {"date": "2017-08-07", "close": 25.0033, "volume": 1451406.0}, {"date": "2017-08-08", "close": 25.0833, "volume": 1261371.0}, {"date": "2017-08-09", "close": 25.4167, "volume": 1733199.0}, {"date": "2017-08-10", "close": 25.3067, "volume": 2252013.0}, {"date": "2017-08-11", "close": 25.1667, "volume": 2020929.0}, {"date": "2017-08-14", "close": 25.6, "volume": 2119389.0}, {"date": "2017-08-15", "close": 25.6667, "volume": 2347839.0}, {"date": "2017-08-16", "close": 25.7067, "volume": 1805187.0}, {"date": "2017-08-17", "close": 25.4267, "volume": 1655571.0}, {"date": "2017-08-18", "close": 24.97, "volume": 4618173.0}, {"date": "2017-08-21", "close": 25.0967, "volume": 2762181.0}, {"date": "2017-08-22", "close": 25.48, "volume": 2081316.0}, {"date": "2017-08-23", "close": 25.23, "volume": 2070741.0}, {"date": "2017-08-24", "close": 24.98, "volume": 2563938.0}, {"date": "2017-08-25", "close": 25.25, "volume": 1681140.0}, {"date": "2017-08-28", "close": 25.21, "volume": 1638693.0}, {"date": "2017-08-29", "close": 25.07, "volume": 2298804.0}, {"date": "2017-08-30", "close": 25.0267, "volume": 1757367.0}, {"date": "2017-08-31", "close": 25.1267, "volume": 1762644.0}, {"date": "2017-09-01", "close": 25.1233, "volume": 1651656.0}, {"date": "2017-09-05", "close": 24.7933, "volume": 3427404.0}, {"date": "2017-09-06", "close": 24.73, "volume": 2309988.0}, {"date": "2017-09-07", "close": 24.5733, "volume": 3293877.0}, {"date": "2017-09-08", "close": 24.7833, "volume": 2530512.0}, {"date": "2017-09-11", "close": 24.7233, "volume": 4329708.0}, {"date": "2017-09-12", "close": 25.01, "volume": 1609128.0}, {"date": "2017-09-13", "close": 24.9133, "volume": 1935030.0}, {"date": "2017-09-14", "close": 24.9, "volume": 3594798.0}, {"date": "2017-09-15", "close": 24.9167, "volume": 4251204.0}, {"date": "2017-09-18", "close": 25.03, "volume": 2921448.0}, {"date": "2017-09-19", "close": 25.44, "volume": 2638146.0}, {"date": "2017-09-20", "close": 25.58, "volume": 3223653.0}, {"date": "2017-09-21", "close": 25.3667, "volume": 2538795.0}, {"date": "2017-09-22", "close": 25.4733, "volume": 1414557.0}, {"date": "2017-09-25", "close": 25.7067, "volume": 2658930.0}, {"date": "2017-09-26", "close": 25.4567, "volume": 1552257.0}, {"date": "2017-09-27", "close": 25.71, "volume": 1731873.0}, {"date": "2017-09-28", "close": 25.8767, "volume": 2100249.0}, {"date": "2017-09-29", "close": 25.8567, "volume": 1714212.0}, {"date": "2017-10-02", "close": 25.93, "volume": 2079765.0}, {"date": "2017-10-03", "close": 25.9167, "volume": 2570799.0}, {"date": "2017-10-04", "close": 25.8567, "volume": 2035896.0}, {"date": "2017-10-05", "close": 25.8833, "volume": 2124975.0}, {"date": "2017-10-06", "close": 24.6333, "volume": 7758643.0}, {"date": "2017-10-09", "close": 24.8333, "volume": 6079075.0}, {"date": "2017-10-10", "close": 24.8533, "volume": 3735786.0}, {"date": "2017-10-11", "close": 25.21, "volume": 3979173.0}, {"date": "2017-10-12", "close": 24.97, "volume": 3926199.0}, {"date": "2017-10-13", "close": 24.78, "volume": 3446346.0}, {"date": "2017-10-16", "close": 24.7033, "volume": 2730918.0}, {"date": "2017-10-17", "close": 24.9033, "volume": 2939256.0}, {"date": "2017-10-18", "close": 24.8667, "volume": 5075848.0}, {"date": "2017-10-19", "close": 24.3133, "volume": 5978419.0}, {"date": "2017-10-20", "close": 24.3067, "volume": 5803345.0}, {"date": "2017-10-23", "close": 24.4967, "volume": 3901620.0}, {"date": "2017-10-24", "close": 24.4833, "volume": 3969864.0}, {"date": "2017-10-25", "close": 24.1467, "volume": 5853154.0}, {"date": "2017-10-26", "close": 24.0967, "volume": 4393311.0}, {"date": "2017-10-27", "close": 24.1133, "volume": 3964074.0}, {"date": "2017-10-30", "close": 24.1333, "volume": 5684818.0}, {"date": "2017-10-31", "close": 24.2167, "volume": 3081405.0}, {"date": "2017-11-01", "close": 24.1367, "volume": 2175351.0}, {"date": "2017-11-02", "close": 24.39, "volume": 3193944.0}, {"date": "2017-11-03", "close": 24.1333, "volume": 2059629.0}, {"date": "2017-11-06", "close": 23.99, "volume": 1881981.0}, {"date": "2017-11-07", "close": 24.0067, "volume": 3633966.0}, {"date": "2017-11-08", "close": 24.2467, "volume": 1900740.0}, {"date": "2017-11-09", "close": 24.5767, "volume": 3004197.0}, {"date": "2017-11-10", "close": 24.5233, "volume": 3588132.0}, {"date": "2017-11-13", "close": 25.1367, "volume": 4048620.0}, {"date": "2017-11-14", "close": 25.3233, "volume": 3221427.0}, {"date": "2017-11-15", "close": 25.31, "volume": 3876831.0}, {"date": "2017-11-16", "close": 25.3233, "volume": 2652492.0}, {"date": "2017-11-17", "close": 25.3167, "volume": 3133221.0}, {"date": "2017-11-20", "close": 25.63, "volume": 3143943.0}, {"date": "2017-11-21", "close": 25.7467, "volume": 2301660.0}, {"date": "2017-11-22", "close": 25.7233, "volume": 2239875.0}, {"date": "2017-11-24", "close": 25.75, "volume": 709752.0}, {"date": "2017-11-27", "close": 25.7433, "volume": 1216863.0}, {"date": "2017-11-28", "close": 26.1133, "volume": 2938530.0}, {"date": "2017-11-29", "close": 26.1867, "volume": 4042500.0}, {"date": "2017-11-30", "close": 26.3867, "volume": 3278799.0}, {"date": "2017-12-01", "close": 26.42, "volume": 2186454.0}, {"date": "2017-12-04", "close": 26.31, "volume": 3439686.0}, {"date": "2017-12-05", "close": 26.17, "volume": 2525952.0}, {"date": "2017-12-06", "close": 26.1067, "volume": 2058105.0}, {"date": "2017-12-07", "close": 25.93, "volume": 3311661.0}, {"date": "2017-12-08", "close": 26.26, "volume": 2001564.0}, {"date": "2017-12-11", "close": 26.4067, "volume": 2723010.0}, {"date": "2017-12-12", "close": 26.4233, "volume": 2110134.0}, {"date": "2017-12-13", "close": 26.07, "volume": 2085975.0}, {"date": "2017-12-14", "close": 25.8233, "volume": 1701495.0}, {"date": "2017-12-15", "close": 25.8367, "volume": 3919614.0}, {"date": "2017-12-18", "close": 25.6567, "volume": 2316339.0}, {"date": "2017-12-19", "close": 25.37, "volume": 3065295.0}, {"date": "2017-12-20", "close": 25.0167, "volume": 2585730.0}, {"date": "2017-12-21", "close": 25.1333, "volume": 2354361.0}, {"date": "2017-12-22", "close": 25.3633, "volume": 2340303.0}, {"date": "2017-12-26", "close": 25.3767, "volume": 1562370.0}, {"date": "2017-12-27", "close": 25.4467, "volume": 1988298.0}, {"date": "2017-12-28", "close": 25.5567, "volume": 1202991.0}, {"date": "2017-12-29", "close": 25.61, "volume": 2770140.0}, {"date": "2018-01-02", "close": 25.58, "volume": 3362001.0}, {"date": "2018-01-03", "close": 25.8867, "volume": 3041025.0}, {"date": "2018-01-04", "close": 26.23, "volume": 2942934.0}, {"date": "2018-01-05", "close": 26.4033, "volume": 2800410.0}, {"date": "2018-01-08", "close": 26.6533, "volume": 2544714.0}, {"date": "2018-01-09", "close": 26.7233, "volume": 1715760.0}, {"date": "2018-01-10", "close": 27.0767, "volume": 2788644.0}, {"date": "2018-01-11", "close": 26.82, "volume": 2179752.0}, {"date": "2018-01-12", "close": 27.1433, "volume": 2772333.0}, {"date": "2018-01-16", "close": 26.8067, "volume": 2129631.0}, {"date": "2018-01-17", "close": 26.82, "volume": 2043066.0}, {"date": "2018-01-18", "close": 26.61, "volume": 5167804.0}, {"date": "2018-01-19", "close": 26.69, "volume": 2013927.0}, {"date": "2018-01-22", "close": 26.8767, "volume": 2439957.0}, {"date": "2018-01-23", "close": 26.7367, "volume": 1431339.0}, {"date": "2018-01-24", "close": 27.0567, "volume": 2147568.0}, {"date": "2018-01-25", "close": 27.06, "volume": 1983039.0}, {"date": "2018-01-26", "close": 27.12, "volume": 1340775.0}, {"date": "2018-01-29", "close": 27.215, "volume": 4704969.0}, {"date": "2018-01-30", "close": 27.2833, "volume": 4287885.0}, {"date": "2018-01-31", "close": 26.97, "volume": 5225035.0}, {"date": "2018-02-01", "close": 27.1233, "volume": 3495462.0}, {"date": "2018-02-02", "close": 26.78, "volume": 4488066.0}, {"date": "2018-02-05", "close": 25.8233, "volume": 6260860.0}, {"date": "2018-02-06", "close": 25.9067, "volume": 8621935.0}, {"date": "2018-02-07", "close": 25.7567, "volume": 4335048.0}, {"date": "2018-02-08", "close": 25.07, "volume": 4888914.0}, {"date": "2018-02-09", "close": 25.37, "volume": 4942137.0}, {"date": "2018-02-12", "close": 25.8533, "volume": 3400854.0}, {"date": "2018-02-13", "close": 26.1667, "volume": 2227932.0}, {"date": "2018-02-14", "close": 26.5867, "volume": 3737604.0}, {"date": "2018-02-15", "close": 26.7933, "volume": 2557458.0}, {"date": "2018-02-16", "close": 26.34, "volume": 3221865.0}, {"date": "2018-02-20", "close": 26.2667, "volume": 3462183.0}, {"date": "2018-02-21", "close": 26.3733, "volume": 2618028.0}, {"date": "2018-02-22", "close": 26.0667, "volume": 1463394.0}, {"date": "2018-02-23", "close": 26.8267, "volume": 4312884.0}, {"date": "2018-02-26", "close": 27.22, "volume": 3392064.0}, {"date": "2018-02-27", "close": 27.23, "volume": 3143232.0}, {"date": "2018-02-28", "close": 26.9167, "volume": 2085480.0}, {"date": "2018-03-01", "close": 26.5333, "volume": 1972128.0}, {"date": "2018-03-02", "close": 26.8633, "volume": 1383504.0}, {"date": "2018-03-05", "close": 27.2567, "volume": 1584519.0}, {"date": "2018-03-06", "close": 27.97, "volume": 3629124.0}, {"date": "2018-03-07", "close": 27.9833, "volume": 1665075.0}, {"date": "2018-03-08", "close": 28.2867, "volume": 1894026.0}, {"date": "2018-03-09", "close": 28.8433, "volume": 2041626.0}, {"date": "2018-03-12", "close": 28.63, "volume": 2487741.0}, {"date": "2018-03-13", "close": 28.4167, "volume": 1436244.0}, {"date": "2018-03-14", "close": 28.1233, "volume": 1645842.0}, {"date": "2018-03-15", "close": 28.0267, "volume": 1974714.0}, {"date": "2018-03-16", "close": 27.99, "volume": 2654607.0}, {"date": "2018-03-19", "close": 27.8733, "volume": 1470249.0}, {"date": "2018-03-20", "close": 28.05, "volume": 2726280.0}, {"date": "2018-03-21", "close": 28.07, "volume": 1633395.0}, {"date": "2018-03-22", "close": 27.34, "volume": 2042382.0}, {"date": "2018-03-23", "close": 26.9067, "volume": 1953057.0}, {"date": "2018-03-26", "close": 27.8333, "volume": 2460132.0}, {"date": "2018-03-27", "close": 27.3067, "volume": 4139520.0}, {"date": "2018-03-28", "close": 27.83, "volume": 4468035.0}, {"date": "2018-03-29", "close": 28.74, "volume": 4307424.0}, {"date": "2018-04-02", "close": 28.51, "volume": 4870320.0}, {"date": "2018-04-03", "close": 28.8833, "volume": 4917039.0}, {"date": "2018-04-04", "close": 28.74, "volume": 3092451.0}, {"date": "2018-04-05", "close": 28.77, "volume": 3123552.0}, {"date": "2018-04-06", "close": 28.4, "volume": 2757099.0}, {"date": "2018-04-09", "close": 28.43, "volume": 1798155.0}, {"date": "2018-04-10", "close": 28.65, "volume": 2385039.0}, {"date": "2018-04-11", "close": 28.5833, "volume": 2288148.0}, {"date": "2018-04-12", "close": 28.8733, "volume": 2485689.0}, {"date": "2018-04-13", "close": 28.6433, "volume": 1699182.0}, {"date": "2018-04-16", "close": 28.66, "volume": 2321436.0}, {"date": "2018-04-17", "close": 28.6333, "volume": 3979587.0}, {"date": "2018-04-18", "close": 28.55, "volume": 2559768.0}, {"date": "2018-04-19", "close": 28.98, "volume": 2010480.0}, {"date": "2018-04-20", "close": 29.14, "volume": 3073935.0}, {"date": "2018-04-23", "close": 28.9833, "volume": 2276817.0}, {"date": "2018-04-24", "close": 28.75, "volume": 5276320.0}, {"date": "2018-04-25", "close": 29.2633, "volume": 3214368.0}, {"date": "2018-04-26", "close": 29.3867, "volume": 4105668.0}, {"date": "2018-04-27", "close": 29.6, "volume": 3052932.0}, {"date": "2018-04-30", "close": 29.44, "volume": 2567553.0}, {"date": "2018-05-01", "close": 29.67, "volume": 2063121.0}, {"date": "2018-05-02", "close": 29.3033, "volume": 3958260.0}, {"date": "2018-05-03", "close": 28.67, "volume": 5237092.0}, {"date": "2018-05-04", "close": 29.2333, "volume": 3028512.0}, {"date": "2018-05-07", "close": 29.5533, "volume": 3049974.0}, {"date": "2018-05-08", "close": 29.4533, "volume": 2647491.0}, {"date": "2018-05-09", "close": 30.03, "volume": 1920036.0}, {"date": "2018-05-10", "close": 30.1233, "volume": 2146287.0}, {"date": "2018-05-11", "close": 30.18, "volume": 1796421.0}, {"date": "2018-05-14", "close": 30.1333, "volume": 2159235.0}, {"date": "2018-05-15", "close": 29.9833, "volume": 2417112.0}, {"date": "2018-05-16", "close": 30.08, "volume": 2050587.0}, {"date": "2018-05-17", "close": 30.19, "volume": 1528872.0}, {"date": "2018-05-18", "close": 30.0233, "volume": 2983023.0}, {"date": "2018-05-21", "close": 30.4033, "volume": 1426917.0}, {"date": "2018-05-22", "close": 30.5033, "volume": 2936850.0}, {"date": "2018-05-23", "close": 30.63, "volume": 1984893.0}, {"date": "2018-05-24", "close": 30.87, "volume": 4170732.0}, {"date": "2018-05-25", "close": 30.9267, "volume": 2667459.0}, {"date": "2018-05-29", "close": 30.7333, "volume": 2707602.0}, {"date": "2018-05-30", "close": 31.1467, "volume": 4223787.0}, {"date": "2018-05-31", "close": 30.62, "volume": 3824190.0}, {"date": "2018-06-01", "close": 30.6967, "volume": 4795653.0}, {"date": "2018-06-04", "close": 31.0367, "volume": 4731402.0}, {"date": "2018-06-05", "close": 31.1, "volume": 2882991.0}, {"date": "2018-06-06", "close": 31.6233, "volume": 3462102.0}, {"date": "2018-06-07", "close": 31.7433, "volume": 3815865.0}, {"date": "2018-06-08", "close": 31.71, "volume": 2714139.0}, {"date": "2018-06-11", "close": 31.7033, "volume": 1543239.0}, {"date": "2018-06-12", "close": 31.7733, "volume": 1939494.0}, {"date": "2018-06-13", "close": 31.77, "volume": 2064621.0}, {"date": "2018-06-14", "close": 31.59, "volume": 1481433.0}, {"date": "2018-06-15", "close": 31.64, "volume": 2561631.0}, {"date": "2018-06-18", "close": 31.4033, "volume": 2257743.0}, {"date": "2018-06-19", "close": 31.33, "volume": 2623113.0}, {"date": "2018-06-20", "close": 31.2967, "volume": 3175836.0}, {"date": "2018-06-21", "close": 31.3767, "volume": 3167151.0}, {"date": "2018-06-22", "close": 31.2, "volume": 4071405.0}, {"date": "2018-06-25", "close": 30.6233, "volume": 3661146.0}, {"date": "2018-06-26", "close": 30.55, "volume": 2521611.0}, {"date": "2018-06-27", "close": 30.3733, "volume": 2777631.0}, {"date": "2018-06-28", "close": 30.5167, "volume": 2493852.0}, {"date": "2018-06-29", "close": 30.4233, "volume": 2606052.0}, {"date": "2018-07-02", "close": 30.5567, "volume": 1489158.0}, {"date": "2018-07-03", "close": 30.0467, "volume": 1515906.0}, {"date": "2018-07-05", "close": 30.11, "volume": 1849878.0}, {"date": "2018-07-06", "close": 30.0367, "volume": 2374995.0}, {"date": "2018-07-09", "close": 30.3933, "volume": 2201118.0}, {"date": "2018-07-10", "close": 30.2533, "volume": 2401857.0}, {"date": "2018-07-11", "close": 30.46, "volume": 2193510.0}, {"date": "2018-07-12", "close": 31.1233, "volume": 3553107.0}, {"date": "2018-07-13", "close": 31.0367, "volume": 1819998.0}, {"date": "2018-07-16", "close": 31.2967, "volume": 1476507.0}, {"date": "2018-07-17", "close": 31.4833, "volume": 1814574.0}, {"date": "2018-07-18", "close": 31.8633, "volume": 1574757.0}, {"date": "2018-07-19", "close": 31.6667, "volume": 1692414.0}, {"date": "2018-07-20", "close": 31.6667, "volume": 1454643.0}, {"date": "2018-07-23", "close": 31.8367, "volume": 2252535.0}, {"date": "2018-07-24", "close": 31.7433, "volume": 3641004.0}, {"date": "2018-07-25", "close": 31.37, "volume": 3614241.0}, {"date": "2018-07-26", "close": 31.3533, "volume": 2733225.0}, {"date": "2018-07-27", "close": 31.8933, "volume": 3740493.0}, {"date": "2018-07-30", "close": 30.8367, "volume": 3817530.0}, {"date": "2018-07-31", "close": 30.4667, "volume": 3947616.0}, {"date": "2018-08-01", "close": 30.4633, "volume": 2546904.0}, {"date": "2018-08-02", "close": 30.5833, "volume": 2210424.0}, {"date": "2018-08-03", "close": 30.4967, "volume": 1758963.0}, {"date": "2018-08-06", "close": 30.6467, "volume": 1435305.0}, {"date": "2018-08-07", "close": 31.1167, "volume": 2236254.0}, {"date": "2018-08-08", "close": 30.9867, "volume": 1497435.0}, {"date": "2018-08-09", "close": 30.94, "volume": 1256883.0}, {"date": "2018-08-10", "close": 30.7067, "volume": 1333392.0}, {"date": "2018-08-13", "close": 30.6667, "volume": 1418766.0}, {"date": "2018-08-14", "close": 30.8533, "volume": 1809330.0}, {"date": "2018-08-15", "close": 30.7, "volume": 1748616.0}, {"date": "2018-08-16", "close": 30.8967, "volume": 1233402.0}, {"date": "2018-08-17", "close": 31.0133, "volume": 1579179.0}, {"date": "2018-08-20", "close": 31.0533, "volume": 1237941.0}, {"date": "2018-08-21", "close": 30.8433, "volume": 1894065.0}, {"date": "2018-08-22", "close": 30.9533, "volume": 1378866.0}, {"date": "2018-08-23", "close": 31.1033, "volume": 1316211.0}, {"date": "2018-08-24", "close": 31.5767, "volume": 2094522.0}, {"date": "2018-08-27", "close": 31.6733, "volume": 2004540.0}, {"date": "2018-08-28", "close": 31.7, "volume": 1523787.0}, {"date": "2018-08-29", "close": 31.6167, "volume": 1514877.0}, {"date": "2018-08-30", "close": 31.5, "volume": 1381392.0}, {"date": "2018-08-31", "close": 31.8133, "volume": 2411943.0}, {"date": "2018-09-04", "close": 32.2467, "volume": 2672751.0}, {"date": "2018-09-05", "close": 31.5, "volume": 2825334.0}, {"date": "2018-09-06", "close": 31.0267, "volume": 2255154.0}, {"date": "2018-09-07", "close": 31.05, "volume": 1668105.0}, {"date": "2018-09-10", "close": 31.1333, "volume": 1409184.0}, {"date": "2018-09-11", "close": 31.2533, "volume": 1442292.0}, {"date": "2018-09-12", "close": 30.5067, "volume": 2474436.0}, {"date": "2018-09-13", "close": 30.6167, "volume": 1961307.0}, {"date": "2018-09-14", "close": 30.2433, "volume": 1507026.0}, {"date": "2018-09-17", "close": 29.7067, "volume": 3087369.0}, {"date": "2018-09-18", "close": 30.03, "volume": 2504808.0}, {"date": "2018-09-19", "close": 29.99, "volume": 2578527.0}, {"date": "2018-09-20", "close": 29.95, "volume": 2621232.0}, {"date": "2018-09-21", "close": 30.1833, "volume": 3966519.0}, {"date": "2018-09-24", "close": 29.9633, "volume": 2145765.0}, {"date": "2018-09-25", "close": 29.2267, "volume": 3854739.0}, {"date": "2018-09-26", "close": 28.64, "volume": 4137288.0}, {"date": "2018-09-27", "close": 28.8167, "volume": 3342273.0}, {"date": "2018-09-28", "close": 28.6, "volume": 2996373.0}, {"date": "2018-10-01", "close": 29.0433, "volume": 3026754.0}, {"date": "2018-10-02", "close": 28.64, "volume": 3623052.0}, {"date": "2018-10-03", "close": 28.5867, "volume": 2711763.0}, {"date": "2018-10-04", "close": 28.61, "volume": 2798637.0}, {"date": "2018-10-05", "close": 28.51, "volume": 1805895.0}, {"date": "2018-10-08", "close": 28.3133, "volume": 1798026.0}, {"date": "2018-10-09", "close": 28.15, "volume": 1975302.0}, {"date": "2018-10-10", "close": 27.3233, "volume": 2787006.0}, {"date": "2018-10-11", "close": 26.55, "volume": 6146440.0}, {"date": "2018-10-12", "close": 26.6733, "volume": 3619266.0}, {"date": "2018-10-15", "close": 26.67, "volume": 3136338.0}, {"date": "2018-10-16", "close": 27.31, "volume": 2424747.0}, {"date": "2018-10-17", "close": 26.8767, "volume": 6768619.0}, {"date": "2018-10-18", "close": 26.6533, "volume": 2487069.0}, {"date": "2018-10-19", "close": 26.9067, "volume": 1998189.0}, {"date": "2018-10-22", "close": 27.0033, "volume": 2857065.0}, {"date": "2018-10-23", "close": 27.2167, "volume": 5553811.0}, {"date": "2018-10-24", "close": 27.1633, "volume": 7004044.0}, {"date": "2018-10-25", "close": 27.8633, "volume": 5364019.0}, {"date": "2018-10-26", "close": 27.8367, "volume": 4288347.0}, {"date": "2018-10-29", "close": 28.0267, "volume": 4179519.0}, {"date": "2018-10-30", "close": 28.61, "volume": 3541623.0}, {"date": "2018-10-31", "close": 28.9033, "volume": 3480120.0}, {"date": "2018-11-01", "close": 29.0, "volume": 3263319.0}, {"date": "2018-11-02", "close": 29.0, "volume": 2216430.0}, {"date": "2018-11-05", "close": 29.5867, "volume": 2452710.0}, {"date": "2018-11-06", "close": 29.87, "volume": 2487759.0}, {"date": "2018-11-07", "close": 30.2533, "volume": 3113649.0}, {"date": "2018-11-08", "close": 30.4467, "volume": 2011896.0}, {"date": "2018-11-09", "close": 30.1333, "volume": 2097288.0}, {"date": "2018-11-12", "close": 29.5333, "volume": 2303409.0}, {"date": "2018-11-13", "close": 29.55, "volume": 3167466.0}, {"date": "2018-11-14", "close": 28.63, "volume": 4437366.0}, {"date": "2018-11-15", "close": 29.36, "volume": 2873880.0}, {"date": "2018-11-16", "close": 29.58, "volume": 2995146.0}, {"date": "2018-11-19", "close": 29.6633, "volume": 3037368.0}, {"date": "2018-11-20", "close": 29.1433, "volume": 3560490.0}, {"date": "2018-11-21", "close": 29.0867, "volume": 3668058.0}, {"date": "2018-11-23", "close": 29.2867, "volume": 1958016.0}, {"date": "2018-11-26", "close": 29.81, "volume": 3634251.0}, {"date": "2018-11-27", "close": 29.82, "volume": 3122805.0}, {"date": "2018-11-28", "close": 29.9767, "volume": 3594552.0}, {"date": "2018-11-29", "close": 30.13, "volume": 2222064.0}, {"date": "2018-11-30", "close": 30.44, "volume": 2791143.0}, {"date": "2018-12-03", "close": 30.8833, "volume": 2701971.0}, {"date": "2018-12-04", "close": 30.1333, "volume": 2997528.0}, {"date": "2018-12-06", "close": 29.9633, "volume": 5147527.0}, {"date": "2018-12-07", "close": 29.12, "volume": 3502242.0}, {"date": "2018-12-10", "close": 29.0333, "volume": 3100353.0}, {"date": "2018-12-11", "close": 29.1033, "volume": 2574735.0}, {"date": "2018-12-12", "close": 29.1633, "volume": 1680756.0}, {"date": "2018-12-13", "close": 29.0067, "volume": 1754577.0}, {"date": "2018-12-14", "close": 28.8467, "volume": 1607586.0}, {"date": "2018-12-17", "close": 28.4167, "volume": 2629743.0}, {"date": "2018-12-18", "close": 27.9133, "volume": 3017010.0}, {"date": "2018-12-19", "close": 27.67, "volume": 3052212.0}, {"date": "2018-12-20", "close": 27.0033, "volume": 2892846.0}, {"date": "2018-12-21", "close": 26.5033, "volume": 4994553.0}, {"date": "2018-12-24", "close": 25.5833, "volume": 1706964.0}, {"date": "2018-12-26", "close": 26.4233, "volume": 2398314.0}, {"date": "2018-12-27", "close": 26.8967, "volume": 2532870.0}, {"date": "2018-12-28", "close": 26.8433, "volume": 2900316.0}, {"date": "2018-12-31", "close": 27.19, "volume": 1374393.0}, {"date": "2019-01-02", "close": 27.0, "volume": 2467308.0}, {"date": "2019-01-03", "close": 26.2733, "volume": 3174231.0}, {"date": "2019-01-04", "close": 27.3167, "volume": 4146081.0}, {"date": "2019-01-07", "close": 26.6033, "volume": 4219425.0}, {"date": "2019-01-08", "close": 26.5267, "volume": 3316185.0}, {"date": "2019-01-09", "close": 26.6567, "volume": 2689656.0}, {"date": "2019-01-10", "close": 26.85, "volume": 2169849.0}, {"date": "2019-01-11", "close": 26.9, "volume": 2193039.0}, {"date": "2019-01-14", "close": 26.8433, "volume": 2151534.0}, {"date": "2019-01-15", "close": 27.0133, "volume": 1382712.0}, {"date": "2019-01-16", "close": 27.6533, "volume": 2818425.0}, {"date": "2019-01-17", "close": 27.48, "volume": 1886478.0}, {"date": "2019-01-18", "close": 27.7133, "volume": 2054460.0}, {"date": "2019-01-22", "close": 27.8, "volume": 2962170.0}, {"date": "2019-01-23", "close": 28.2433, "volume": 2195055.0}, {"date": "2019-01-24", "close": 28.33, "volume": 3012258.0}, {"date": "2019-01-25", "close": 28.5633, "volume": 2278893.0}, {"date": "2019-01-28", "close": 28.69, "volume": 1774719.0}, {"date": "2019-01-29", "close": 28.6033, "volume": 3884328.0}, {"date": "2019-01-30", "close": 28.8967, "volume": 4095429.0}, {"date": "2019-01-31", "close": 29.3467, "volume": 2372370.0}, {"date": "2019-02-01", "close": 29.1267, "volume": 2146146.0}, {"date": "2019-02-04", "close": 28.9867, "volume": 2455620.0}, {"date": "2019-02-05", "close": 28.9367, "volume": 2054004.0}, {"date": "2019-02-06", "close": 28.9767, "volume": 1436739.0}, {"date": "2019-02-07", "close": 28.94, "volume": 1830828.0}, {"date": "2019-02-08", "close": 29.02, "volume": 1570824.0}, {"date": "2019-02-11", "close": 28.9, "volume": 1670670.0}, {"date": "2019-02-12", "close": 29.19, "volume": 1496610.0}, {"date": "2019-02-13", "close": 29.33, "volume": 1687812.0}, {"date": "2019-02-14", "close": 29.0533, "volume": 3878526.0}, {"date": "2019-02-15", "close": 29.2533, "volume": 2636466.0}, {"date": "2019-02-19", "close": 29.2733, "volume": 2107335.0}, {"date": "2019-02-20", "close": 29.36, "volume": 2265138.0}, {"date": "2019-02-21", "close": 29.3567, "volume": 2881398.0}, {"date": "2019-02-22", "close": 29.68, "volume": 2057886.0}, {"date": "2019-02-25", "close": 30.0467, "volume": 3697179.0}, {"date": "2019-02-26", "close": 30.3667, "volume": 3725097.0}, {"date": "2019-02-27", "close": 30.2667, "volume": 3139830.0}, {"date": "2019-02-28", "close": 30.5233, "volume": 1943565.0}, {"date": "2019-03-01", "close": 30.6633, "volume": 1990794.0}, {"date": "2019-03-04", "close": 30.05, "volume": 2372313.0}, {"date": "2019-03-05", "close": 29.58, "volume": 2481171.0}, {"date": "2019-03-06", "close": 29.2233, "volume": 2942739.0}, {"date": "2019-03-07", "close": 28.6567, "volume": 7259428.0}, {"date": "2019-03-08", "close": 27.8133, "volume": 4723413.0}, {"date": "2019-03-11", "close": 28.0067, "volume": 2677803.0}, {"date": "2019-03-12", "close": 27.94, "volume": 2549754.0}, {"date": "2019-03-13", "close": 28.35, "volume": 3188514.0}, {"date": "2019-03-14", "close": 27.9967, "volume": 2531484.0}, {"date": "2019-03-15", "close": 27.85, "volume": 3447309.0}, {"date": "2019-03-18", "close": 28.08, "volume": 1750464.0}, {"date": "2019-03-19", "close": 28.0467, "volume": 1556634.0}, {"date": "2019-03-20", "close": 27.7867, "volume": 1713099.0}, {"date": "2019-03-21", "close": 28.1167, "volume": 1779150.0}, {"date": "2019-03-22", "close": 27.9633, "volume": 2175789.0}, {"date": "2019-03-25", "close": 28.3033, "volume": 2176953.0}, {"date": "2019-03-26", "close": 28.6067, "volume": 1622853.0}, {"date": "2019-03-27", "close": 28.7, "volume": 3280098.0}, {"date": "2019-03-28", "close": 28.9133, "volume": 1878483.0}, {"date": "2019-03-29", "close": 29.1633, "volume": 3663282.0}, {"date": "2019-04-01", "close": 29.4667, "volume": 1910778.0}, {"date": "2019-04-02", "close": 29.67, "volume": 2024715.0}, {"date": "2019-04-03", "close": 29.7667, "volume": 2022144.0}, {"date": "2019-04-04", "close": 29.7267, "volume": 1463415.0}, {"date": "2019-04-05", "close": 29.53, "volume": 2341188.0}, {"date": "2019-04-08", "close": 29.5867, "volume": 1702296.0}, {"date": "2019-04-09", "close": 29.2333, "volume": 1190397.0}, {"date": "2019-04-10", "close": 29.1667, "volume": 1801188.0}, {"date": "2019-04-11", "close": 29.01, "volume": 2668860.0}, {"date": "2019-04-12", "close": 29.2667, "volume": 1941531.0}, {"date": "2019-04-15", "close": 29.49, "volume": 1104483.0}, {"date": "2019-04-16", "close": 29.9167, "volume": 1610292.0}, {"date": "2019-04-17", "close": 30.0667, "volume": 1371285.0}, {"date": "2019-04-18", "close": 29.9967, "volume": 1669266.0}, {"date": "2019-04-22", "close": 29.91, "volume": 1426380.0}, {"date": "2019-04-23", "close": 29.8833, "volume": 3705483.0}, {"date": "2019-04-24", "close": 29.7267, "volume": 2803206.0}, {"date": "2019-04-25", "close": 29.8133, "volume": 2203113.0}, {"date": "2019-04-26", "close": 29.9533, "volume": 2374305.0}, {"date": "2019-04-29", "close": 30.4833, "volume": 1845666.0}, {"date": "2019-04-30", "close": 30.7333, "volume": 2121459.0}, {"date": "2019-05-01", "close": 30.7733, "volume": 2148477.0}, {"date": "2019-05-02", "close": 30.7533, "volume": 2069514.0}, {"date": "2019-05-03", "close": 30.7067, "volume": 1262124.0}, {"date": "2019-05-06", "close": 30.91, "volume": 1173186.0}, {"date": "2019-05-07", "close": 30.3, "volume": 1366173.0}, {"date": "2019-05-08", "close": 30.33, "volume": 1101630.0}, {"date": "2019-05-09", "close": 30.3867, "volume": 1200714.0}, {"date": "2019-05-10", "close": 30.8367, "volume": 1781205.0}, {"date": "2019-05-13", "close": 30.3, "volume": 1850919.0}, {"date": "2019-05-14", "close": 30.39, "volume": 1772220.0}, {"date": "2019-05-15", "close": 30.2533, "volume": 1195476.0}, {"date": "2019-05-16", "close": 30.31, "volume": 1780146.0}, {"date": "2019-05-17", "close": 30.1, "volume": 2468286.0}, {"date": "2019-05-20", "close": 30.0867, "volume": 1247763.0}, {"date": "2019-05-21", "close": 30.4267, "volume": 1659327.0}, {"date": "2019-05-22", "close": 30.12, "volume": 1775166.0}, {"date": "2019-05-23", "close": 30.0067, "volume": 1627368.0}, {"date": "2019-05-24", "close": 30.01, "volume": 983115.0}, {"date": "2019-05-28", "close": 29.99, "volume": 2014626.0}, {"date": "2019-05-29", "close": 30.1133, "volume": 1525473.0}, {"date": "2019-05-30", "close": 30.2167, "volume": 1417431.0}, {"date": "2019-05-31", "close": 30.2133, "volume": 1623537.0}, {"date": "2019-06-03", "close": 30.2367, "volume": 1915878.0}, {"date": "2019-06-04", "close": 30.92, "volume": 1950174.0}, {"date": "2019-06-05", "close": 32.06, "volume": 2928990.0}, {"date": "2019-06-06", "close": 31.9633, "volume": 1803174.0}, {"date": "2019-06-07", "close": 32.0533, "volume": 1822431.0}, {"date": "2019-06-10", "close": 32.2233, "volume": 1300635.0}, {"date": "2019-06-11", "close": 31.7533, "volume": 1318839.0}, {"date": "2019-06-12", "close": 31.8167, "volume": 1592016.0}, {"date": "2019-06-13", "close": 31.8133, "volume": 1435245.0}, {"date": "2019-06-14", "close": 31.9033, "volume": 1173807.0}, {"date": "2019-06-17", "close": 31.7233, "volume": 1301769.0}, {"date": "2019-06-18", "close": 31.97, "volume": 1551753.0}, {"date": "2019-06-19", "close": 32.17, "volume": 1283931.0}, {"date": "2019-06-20", "close": 32.58, "volume": 1351023.0}, {"date": "2019-06-21", "close": 32.7633, "volume": 2933328.0}, {"date": "2019-06-24", "close": 32.29, "volume": 1996062.0}, {"date": "2019-06-25", "close": 32.6667, "volume": 2331795.0}, {"date": "2019-06-26", "close": 31.5367, "volume": 4100688.0}, {"date": "2019-06-27", "close": 32.0567, "volume": 1739640.0}, {"date": "2019-06-28", "close": 32.0567, "volume": 2712774.0}, {"date": "2019-07-01", "close": 32.3833, "volume": 3112365.0}, {"date": "2019-07-02", "close": 33.22, "volume": 4200330.0}, {"date": "2019-07-03", "close": 33.8067, "volume": 3542571.0}, {"date": "2019-07-05", "close": 33.6833, "volume": 2306163.0}, {"date": "2019-07-08", "close": 33.6133, "volume": 2519247.0}, {"date": "2019-07-09", "close": 33.87, "volume": 1376346.0}, {"date": "2019-07-10", "close": 34.34, "volume": 2719128.0}, {"date": "2019-07-11", "close": 34.67, "volume": 2324160.0}, {"date": "2019-07-12", "close": 34.76, "volume": 1597359.0}, {"date": "2019-07-15", "close": 34.74, "volume": 1561965.0}, {"date": "2019-07-16", "close": 34.43, "volume": 1993164.0}, {"date": "2019-07-17", "close": 34.2133, "volume": 2410290.0}, {"date": "2019-07-18", "close": 34.38, "volume": 2119128.0}, {"date": "2019-07-19", "close": 33.91, "volume": 1994310.0}, {"date": "2019-07-22", "close": 33.9267, "volume": 2190645.0}, {"date": "2019-07-23", "close": 33.62, "volume": 3523932.0}, {"date": "2019-07-24", "close": 32.74, "volume": 6511528.0}, {"date": "2019-07-25", "close": 32.5367, "volume": 3441993.0}, {"date": "2019-07-26", "close": 32.6867, "volume": 2322006.0}, {"date": "2019-07-29", "close": 32.2233, "volume": 1799223.0}, {"date": "2019-07-30", "close": 32.2667, "volume": 1774869.0}, {"date": "2019-07-31", "close": 32.1233, "volume": 1777212.0}, {"date": "2019-08-01", "close": 32.55, "volume": 2958957.0}, {"date": "2019-08-02", "close": 32.65, "volume": 2325219.0}, {"date": "2019-08-05", "close": 31.4533, "volume": 3218037.0}, {"date": "2019-08-06", "close": 31.95, "volume": 2297736.0}, {"date": "2019-08-07", "close": 32.04, "volume": 2834949.0}, {"date": "2019-08-08", "close": 32.7533, "volume": 2227962.0}, {"date": "2019-08-09", "close": 32.8467, "volume": 1760853.0}, {"date": "2019-08-12", "close": 32.1933, "volume": 1495545.0}, {"date": "2019-08-13", "close": 32.6433, "volume": 1736667.0}, {"date": "2019-08-14", "close": 31.7733, "volume": 1681425.0}, {"date": "2019-08-15", "close": 32.3267, "volume": 1405689.0}, {"date": "2019-08-16", "close": 32.51, "volume": 1791315.0}, {"date": "2019-08-19", "close": 33.14, "volume": 1864587.0}, {"date": "2019-08-20", "close": 32.97, "volume": 1669767.0}, {"date": "2019-08-21", "close": 33.1067, "volume": 1225491.0}, {"date": "2019-08-22", "close": 33.3767, "volume": 1258794.0}, {"date": "2019-08-23", "close": 32.5067, "volume": 2044272.0}, {"date": "2019-08-26", "close": 32.89, "volume": 1794681.0}, {"date": "2019-08-27", "close": 32.7567, "volume": 1482210.0}, {"date": "2019-08-28", "close": 32.8433, "volume": 941019.0}, {"date": "2019-08-29", "close": 33.2567, "volume": 1016487.0}, {"date": "2019-08-30", "close": 33.28, "volume": 1155603.0}, {"date": "2019-09-03", "close": 33.1767, "volume": 1091712.0}, {"date": "2019-09-04", "close": 33.3033, "volume": 1215033.0}, {"date": "2019-09-05", "close": 34.0067, "volume": 1826709.0}, {"date": "2019-09-06", "close": 34.7533, "volume": 2254824.0}, {"date": "2019-09-09", "close": 34.28, "volume": 1612158.0}, {"date": "2019-09-10", "close": 32.7167, "volume": 2342046.0}, {"date": "2019-09-11", "close": 32.7267, "volume": 2520888.0}, {"date": "2019-09-12", "close": 33.0, "volume": 1464318.0}, {"date": "2019-09-13", "close": 33.1733, "volume": 1708593.0}, {"date": "2019-09-16", "close": 33.0933, "volume": 1896195.0}, {"date": "2019-09-17", "close": 34.2433, "volume": 3328251.0}, {"date": "2019-09-18", "close": 34.2067, "volume": 1409472.0}, {"date": "2019-09-19", "close": 33.8933, "volume": 1222926.0}, {"date": "2019-09-20", "close": 33.56, "volume": 1895007.0}, {"date": "2019-09-23", "close": 33.4167, "volume": 2296731.0}, {"date": "2019-09-24", "close": 33.79, "volume": 3160695.0}, {"date": "2019-09-25", "close": 34.2533, "volume": 3428556.0}, {"date": "2019-09-26", "close": 33.94, "volume": 1329186.0}, {"date": "2019-09-27", "close": 33.36, "volume": 1930668.0}, {"date": "2019-09-30", "close": 33.1167, "volume": 1903647.0}, {"date": "2019-10-01", "close": 32.8633, "volume": 1702794.0}, {"date": "2019-10-02", "close": 31.9133, "volume": 2574540.0}, {"date": "2019-10-03", "close": 32.38, "volume": 1348086.0}, {"date": "2019-10-04", "close": 33.0767, "volume": 1627521.0}, {"date": "2019-10-07", "close": 33.0033, "volume": 1974147.0}, {"date": "2019-10-08", "close": 32.36, "volume": 2233473.0}, {"date": "2019-10-09", "close": 32.4433, "volume": 1746531.0}, {"date": "2019-10-10", "close": 32.8533, "volume": 1544307.0}, {"date": "2019-10-11", "close": 33.1033, "volume": 2284836.0}, {"date": "2019-10-14", "close": 32.7833, "volume": 1404303.0}, {"date": "2019-10-15", "close": 32.64, "volume": 1529520.0}, {"date": "2019-10-16", "close": 32.6867, "volume": 2908254.0}, {"date": "2019-10-17", "close": 32.7767, "volume": 3306135.0}, {"date": "2019-10-18", "close": 32.8733, "volume": 2030790.0}, {"date": "2019-10-21", "close": 32.72, "volume": 1986297.0}, {"date": "2019-10-22", "close": 32.62, "volume": 3301317.0}, {"date": "2019-10-23", "close": 33.77, "volume": 4097277.0}, {"date": "2019-10-24", "close": 33.6633, "volume": 2119197.0}, {"date": "2019-10-25", "close": 32.81, "volume": 3065988.0}, {"date": "2019-10-28", "close": 32.91, "volume": 1869483.0}, {"date": "2019-10-29", "close": 32.88, "volume": 1339146.0}, {"date": "2019-10-30", "close": 33.3533, "volume": 1435599.0}, {"date": "2019-10-31", "close": 33.2567, "volume": 1620459.0}, {"date": "2019-11-01", "close": 33.0767, "volume": 1630686.0}, {"date": "2019-11-04", "close": 32.8617, "volume": 1661217.0}, {"date": "2019-11-05", "close": 32.8067, "volume": 1554834.0}, {"date": "2019-11-06", "close": 33.3067, "volume": 2034723.0}, {"date": "2019-11-07", "close": 33.51, "volume": 2877891.0}, {"date": "2019-11-08", "close": 33.5533, "volume": 2759007.0}, {"date": "2019-11-11", "close": 34.1767, "volume": 2476014.0}, {"date": "2019-11-12", "close": 34.15, "volume": 2428314.0}, {"date": "2019-11-13", "close": 34.4233, "volume": 2446206.0}, {"date": "2019-11-14", "close": 34.42, "volume": 2413815.0}, {"date": "2019-11-15", "close": 34.53, "volume": 7791553.0}, {"date": "2019-11-18", "close": 34.8667, "volume": 2916699.0}, {"date": "2019-11-19", "close": 35.0233, "volume": 2664669.0}, {"date": "2019-11-20", "close": 35.2333, "volume": 2091381.0}, {"date": "2019-11-21", "close": 34.9133, "volume": 2324712.0}, {"date": "2019-11-22", "close": 34.79, "volume": 2136204.0}, {"date": "2019-11-25", "close": 34.88, "volume": 2301789.0}, {"date": "2019-11-26", "close": 34.9433, "volume": 1604982.0}, {"date": "2019-11-27", "close": 34.75, "volume": 4969980.0}, {"date": "2019-11-29", "close": 34.9333, "volume": 793998.0}, {"date": "2019-12-02", "close": 34.82, "volume": 1657638.0}, {"date": "2019-12-03", "close": 34.8267, "volume": 1856640.0}, {"date": "2019-12-04", "close": 35.07, "volume": 1812624.0}, {"date": "2019-12-05", "close": 34.89, "volume": 1796382.0}, {"date": "2019-12-06", "close": 35.0767, "volume": 1805229.0}, {"date": "2019-12-09", "close": 34.88, "volume": 1488201.0}, {"date": "2019-12-10", "close": 34.87, "volume": 2181132.0}, {"date": "2019-12-11", "close": 34.63, "volume": 1740162.0}, {"date": "2019-12-12", "close": 34.71, "volume": 1253115.0}, {"date": "2019-12-13", "close": 34.8267, "volume": 1493826.0}, {"date": "2019-12-16", "close": 35.0667, "volume": 2221659.0}, {"date": "2019-12-17", "close": 35.3333, "volume": 2101551.0}, {"date": "2019-12-18", "close": 35.3067, "volume": 1338261.0}, {"date": "2019-12-19", "close": 35.6733, "volume": 2531229.0}, {"date": "2019-12-20", "close": 35.8667, "volume": 2583450.0}, {"date": "2019-12-23", "close": 35.7233, "volume": 1544481.0}, {"date": "2019-12-24", "close": 35.5633, "volume": 917097.0}, {"date": "2019-12-26", "close": 35.93, "volume": 723492.0}, {"date": "2019-12-27", "close": 35.9967, "volume": 1396404.0}, {"date": "2019-12-30", "close": 35.6733, "volume": 1137939.0}, {"date": "2019-12-31", "close": 35.7, "volume": 926316.0}, {"date": "2020-01-02", "close": 35.94, "volume": 1717074.0}, {"date": "2020-01-03", "close": 36.0933, "volume": 2164671.0}, {"date": "2020-01-06", "close": 36.07, "volume": 2155332.0}, {"date": "2020-01-07", "close": 35.4733, "volume": 1673310.0}, {"date": "2020-01-08", "close": 35.2767, "volume": 3501042.0}, {"date": "2020-01-09", "close": 35.7833, "volume": 1589868.0}, {"date": "2020-01-10", "close": 35.6133, "volume": 1281861.0}, {"date": "2020-01-13", "close": 35.6967, "volume": 1184433.0}, {"date": "2020-01-14", "close": 35.5167, "volume": 2115450.0}, {"date": "2020-01-15", "close": 35.9533, "volume": 1869552.0}, {"date": "2020-01-16", "close": 36.1033, "volume": 3255909.0}, {"date": "2020-01-17", "close": 36.4367, "volume": 2372448.0}, {"date": "2020-01-21", "close": 36.4167, "volume": 2201343.0}, {"date": "2020-01-22", "close": 36.38, "volume": 1757739.0}, {"date": "2020-01-23", "close": 36.5433, "volume": 1449660.0}, {"date": "2020-01-24", "close": 36.7367, "volume": 2087808.0}, {"date": "2020-01-27", "close": 36.5933, "volume": 2938740.0}, {"date": "2020-01-28", "close": 37.0467, "volume": 3175689.0}, {"date": "2020-01-29", "close": 38.4467, "volume": 3825471.0}, {"date": "2020-01-30", "close": 38.6533, "volume": 2971056.0}, {"date": "2020-01-31", "close": 38.82, "volume": 2736873.0}, {"date": "2020-02-03", "close": 39.2633, "volume": 2157585.0}, {"date": "2020-02-04", "close": 39.5567, "volume": 2601015.0}, {"date": "2020-02-05", "close": 38.8233, "volume": 3060546.0}, {"date": "2020-02-06", "close": 38.6167, "volume": 2731767.0}, {"date": "2020-02-07", "close": 38.11, "volume": 2878353.0}, {"date": "2020-02-10", "close": 38.5767, "volume": 2823783.0}, {"date": "2020-02-11", "close": 38.2667, "volume": 1388883.0}, {"date": "2020-02-12", "close": 38.02, "volume": 1747827.0}, {"date": "2020-02-13", "close": 38.1333, "volume": 1229544.0}, {"date": "2020-02-14", "close": 38.7333, "volume": 1591134.0}, {"date": "2020-02-18", "close": 38.5567, "volume": 3255309.0}, {"date": "2020-02-19", "close": 38.4233, "volume": 2179227.0}, {"date": "2020-02-20", "close": 38.1633, "volume": 2076834.0}, {"date": "2020-02-21", "close": 38.3933, "volume": 7581697.0}, {"date": "2020-02-24", "close": 38.2467, "volume": 3653283.0}, {"date": "2020-02-25", "close": 37.47, "volume": 2890734.0}, {"date": "2020-02-26", "close": 37.6733, "volume": 2844417.0}, {"date": "2020-02-27", "close": 35.8167, "volume": 4027599.0}, {"date": "2020-02-28", "close": 34.1833, "volume": 6843118.0}, {"date": "2020-03-02", "close": 36.7067, "volume": 3792153.0}, {"date": "2020-03-03", "close": 36.69, "volume": 3951660.0}, {"date": "2020-03-04", "close": 38.79, "volume": 3619527.0}, {"date": "2020-03-05", "close": 38.0333, "volume": 4935261.0}, {"date": "2020-03-06", "close": 36.8333, "volume": 3780003.0}, {"date": "2020-03-09", "close": 35.24, "volume": 4302486.0}, {"date": "2020-03-10", "close": 34.9, "volume": 5967175.0}, {"date": "2020-03-11", "close": 33.1067, "volume": 5488186.0}, {"date": "2020-03-12", "close": 29.5433, "volume": 5299663.0}, {"date": "2020-03-13", "close": 32.0167, "volume": 5042833.0}, {"date": "2020-03-16", "close": 28.4367, "volume": 4251513.0}, {"date": "2020-03-17", "close": 31.6767, "volume": 6676081.0}, {"date": "2020-03-18", "close": 30.5233, "volume": 6797542.0}, {"date": "2020-03-19", "close": 29.3333, "volume": 5260366.0}, {"date": "2020-03-20", "close": 26.8333, "volume": 6484495.0}, {"date": "2020-03-23", "close": 24.2867, "volume": 5382031.0}, {"date": "2020-03-24", "close": 27.6633, "volume": 5926294.0}, {"date": "2020-03-25", "close": 28.9867, "volume": 5907367.0}, {"date": "2020-03-26", "close": 31.2733, "volume": 5097826.0}, {"date": "2020-03-27", "close": 30.9267, "volume": 3381783.0}, {"date": "2020-03-30", "close": 33.1467, "volume": 4312098.0}, {"date": "2020-03-31", "close": 31.65, "volume": 4547262.0}, {"date": "2020-04-01", "close": 30.7567, "volume": 3176325.0}, {"date": "2020-04-02", "close": 31.32, "volume": 3711159.0}, {"date": "2020-04-03", "close": 31.74, "volume": 2555850.0}, {"date": "2020-04-06", "close": 33.8633, "volume": 2750382.0}, {"date": "2020-04-07", "close": 33.6467, "volume": 3376539.0}, {"date": "2020-04-08", "close": 34.71, "volume": 2234619.0}, {"date": "2020-04-09", "close": 35.9733, "volume": 2221785.0}, {"date": "2020-04-13", "close": 34.43, "volume": 2417112.0}, {"date": "2020-04-14", "close": 35.8533, "volume": 4153818.0}, {"date": "2020-04-15", "close": 35.3333, "volume": 2489736.0}, {"date": "2020-04-16", "close": 36.1033, "volume": 2168397.0}, {"date": "2020-04-17", "close": 37.08, "volume": 2321424.0}, {"date": "2020-04-20", "close": 36.5933, "volume": 2768424.0}, {"date": "2020-04-21", "close": 35.09, "volume": 2905146.0}, {"date": "2020-04-22", "close": 34.8767, "volume": 4088025.0}, {"date": "2020-04-23", "close": 34.6167, "volume": 2715204.0}, {"date": "2020-04-24", "close": 35.21, "volume": 2530923.0}, {"date": "2020-04-27", "close": 37.21, "volume": 2767866.0}, {"date": "2020-04-28", "close": 37.07, "volume": 3018738.0}, {"date": "2020-04-29", "close": 37.2, "volume": 2480952.0}, {"date": "2020-04-30", "close": 36.5567, "volume": 2081529.0}, {"date": "2020-05-01", "close": 35.54, "volume": 2192205.0}, {"date": "2020-05-04", "close": 35.3767, "volume": 2168154.0}, {"date": "2020-05-05", "close": 36.2767, "volume": 2899407.0}, {"date": "2020-05-06", "close": 35.21, "volume": 2130540.0}, {"date": "2020-05-07", "close": 35.7767, "volume": 1900938.0}, {"date": "2020-05-08", "close": 35.8633, "volume": 2685306.0}, {"date": "2020-05-11", "close": 36.4133, "volume": 2049768.0}, {"date": "2020-05-12", "close": 36.1667, "volume": 3211326.0}, {"date": "2020-05-13", "close": 36.2967, "volume": 2783247.0}, {"date": "2020-05-14", "close": 36.4933, "volume": 2379564.0}, {"date": "2020-05-15", "close": 37.36, "volume": 6235540.0}, {"date": "2020-05-18", "close": 38.3133, "volume": 2596338.0}, {"date": "2020-05-19", "close": 37.5433, "volume": 1909419.0}, {"date": "2020-05-20", "close": 38.2367, "volume": 1594941.0}, {"date": "2020-05-21", "close": 37.9967, "volume": 2166150.0}, {"date": "2020-05-22", "close": 38.4467, "volume": 1322016.0}, {"date": "2020-05-26", "close": 38.76, "volume": 1835718.0}, {"date": "2020-05-27", "close": 38.3967, "volume": 2537733.0}, {"date": "2020-05-28", "close": 38.79, "volume": 2142786.0}, {"date": "2020-05-29", "close": 39.4867, "volume": 2495007.0}, {"date": "2020-06-01", "close": 39.6267, "volume": 2788764.0}, {"date": "2020-06-02", "close": 39.7467, "volume": 1557558.0}, {"date": "2020-06-03", "close": 39.78, "volume": 2108277.0}, {"date": "2020-06-04", "close": 39.31, "volume": 1803489.0}, {"date": "2020-06-05", "close": 39.9667, "volume": 3228177.0}, {"date": "2020-06-08", "close": 40.4333, "volume": 2877594.0}, {"date": "2020-06-09", "close": 40.03, "volume": 2477688.0}, {"date": "2020-06-10", "close": 40.0033, "volume": 1539156.0}, {"date": "2020-06-11", "close": 37.75, "volume": 2599017.0}, {"date": "2020-06-12", "close": 38.3833, "volume": 2116386.0}, {"date": "2020-06-15", "close": 39.1233, "volume": 2343489.0}, {"date": "2020-06-16", "close": 39.51, "volume": 2267658.0}, {"date": "2020-06-17", "close": 39.3767, "volume": 1779522.0}, {"date": "2020-06-18", "close": 39.7633, "volume": 2304966.0}, {"date": "2020-06-19", "close": 39.61, "volume": 2951469.0}, {"date": "2020-06-22", "close": 39.9033, "volume": 1519296.0}, {"date": "2020-06-23", "close": 39.5333, "volume": 2118141.0}, {"date": "2020-06-24", "close": 38.4267, "volume": 1880490.0}, {"date": "2020-06-25", "close": 39.5633, "volume": 1664772.0}, {"date": "2020-06-26", "close": 38.6067, "volume": 3161178.0}, {"date": "2020-06-29", "close": 39.1833, "volume": 2247372.0}, {"date": "2020-06-30", "close": 39.8233, "volume": 1887786.0}, {"date": "2020-07-01", "close": 40.2533, "volume": 1808931.0}, {"date": "2020-07-02", "close": 40.02, "volume": 2269782.0}, {"date": "2020-07-06", "close": 40.36, "volume": 1436376.0}, {"date": "2020-07-07", "close": 40.1567, "volume": 1391502.0}, {"date": "2020-07-08", "close": 40.5667, "volume": 2049135.0}, {"date": "2020-07-09", "close": 40.2667, "volume": 1691790.0}, {"date": "2020-07-10", "close": 40.96, "volume": 1406508.0}, {"date": "2020-07-13", "close": 41.0, "volume": 1859493.0}, {"date": "2020-07-14", "close": 41.6, "volume": 1300758.0}, {"date": "2020-07-15", "close": 42.28, "volume": 1603185.0}, {"date": "2020-07-16", "close": 42.3433, "volume": 924342.0}, {"date": "2020-07-17", "close": 42.8133, "volume": 2246022.0}, {"date": "2020-07-20", "close": 43.7667, "volume": 2370435.0}, {"date": "2020-07-21", "close": 43.67, "volume": 2800293.0}, {"date": "2020-07-22", "close": 44.7, "volume": 3694869.0}, {"date": "2020-07-23", "close": 43.8033, "volume": 2814573.0}, {"date": "2020-07-24", "close": 43.52, "volume": 2696232.0}, {"date": "2020-07-27", "close": 43.51, "volume": 2857761.0}, {"date": "2020-07-28", "close": 42.7167, "volume": 2113704.0}, {"date": "2020-07-29", "close": 43.67, "volume": 2375832.0}, {"date": "2020-07-30", "close": 43.3, "volume": 1657137.0}, {"date": "2020-07-31", "close": 43.77, "volume": 1835577.0}, {"date": "2020-08-03", "close": 43.45, "volume": 1526766.0}, {"date": "2020-08-04", "close": 43.2333, "volume": 1402977.0}, {"date": "2020-08-05", "close": 43.4533, "volume": 1741818.0}, {"date": "2020-08-06", "close": 43.5667, "volume": 1766577.0}, {"date": "2020-08-07", "close": 44.29, "volume": 2182767.0}, {"date": "2020-08-10", "close": 43.8433, "volume": 2223066.0}, {"date": "2020-08-11", "close": 43.49, "volume": 1763184.0}, {"date": "2020-08-12", "close": 43.4733, "volume": 3167847.0}, {"date": "2020-08-13", "close": 43.4267, "volume": 2781123.0}, {"date": "2020-08-14", "close": 43.08, "volume": 2035128.0}, {"date": "2020-08-17", "close": 43.4367, "volume": 2517213.0}, {"date": "2020-08-18", "close": 43.35, "volume": 1734600.0}, {"date": "2020-08-19", "close": 43.29, "volume": 1757274.0}, {"date": "2020-08-20", "close": 43.4867, "volume": 1553829.0}, {"date": "2020-08-21", "close": 43.3067, "volume": 1439658.0}, {"date": "2020-08-24", "close": 43.86, "volume": 2077170.0}, {"date": "2020-08-25", "close": 43.3667, "volume": 1490271.0}, {"date": "2020-08-26", "close": 44.18, "volume": 1937520.0}, {"date": "2020-08-27", "close": 43.95, "volume": 1525695.0}, {"date": "2020-08-28", "close": 43.9467, "volume": 1284942.0}, {"date": "2020-08-31", "close": 44.8067, "volume": 4145982.0}, {"date": "2020-09-01", "close": 44.94, "volume": 1526040.0}, {"date": "2020-09-02", "close": 45.76, "volume": 2283207.0}, {"date": "2020-09-03", "close": 44.42, "volume": 2527194.0}, {"date": "2020-09-04", "close": 43.43, "volume": 2228319.0}, {"date": "2020-09-08", "close": 42.1467, "volume": 2942037.0}, {"date": "2020-09-09", "close": 43.0633, "volume": 1964361.0}, {"date": "2020-09-10", "close": 41.6367, "volume": 2424897.0}, {"date": "2020-09-11", "close": 41.9, "volume": 1655703.0}, {"date": "2020-09-14", "close": 42.33, "volume": 2388120.0}, {"date": "2020-09-15", "close": 42.72, "volume": 1122366.0}, {"date": "2020-09-16", "close": 42.4333, "volume": 1626063.0}, {"date": "2020-09-17", "close": 41.48, "volume": 2608788.0}, {"date": "2020-09-18", "close": 40.8167, "volume": 3721437.0}, {"date": "2020-09-21", "close": 40.6833, "volume": 2729775.0}, {"date": "2020-09-22", "close": 41.1067, "volume": 2466663.0}, {"date": "2020-09-23", "close": 39.91, "volume": 1798173.0}, {"date": "2020-09-24", "close": 40.4333, "volume": 1758264.0}, {"date": "2020-09-25", "close": 41.3433, "volume": 1575306.0}, {"date": "2020-09-28", "close": 41.79, "volume": 2515464.0}, {"date": "2020-09-29", "close": 40.46, "volume": 7978660.0}, {"date": "2020-09-30", "close": 40.9033, "volume": 5928670.0}, {"date": "2020-10-01", "close": 41.3067, "volume": 3351891.0}, {"date": "2020-10-02", "close": 41.18, "volume": 2144064.0}, {"date": "2020-10-05", "close": 41.6233, "volume": 1952124.0}, {"date": "2020-10-06", "close": 41.19, "volume": 2298474.0}, {"date": "2020-10-07", "close": 40.9933, "volume": 2611053.0}, {"date": "2020-10-08", "close": 41.5333, "volume": 1889997.0}, {"date": "2020-10-09", "close": 41.6867, "volume": 1227795.0}, {"date": "2020-10-12", "close": 42.1267, "volume": 1269633.0}, {"date": "2020-10-13", "close": 42.1267, "volume": 1880292.0}, {"date": "2020-10-14", "close": 42.55, "volume": 1686261.0}, {"date": "2020-10-15", "close": 42.8033, "volume": 1230168.0}, {"date": "2020-10-16", "close": 42.9567, "volume": 2182530.0}, {"date": "2020-10-19", "close": 42.4933, "volume": 2660517.0}, {"date": "2020-10-20", "close": 42.9967, "volume": 2654526.0}, {"date": "2020-10-21", "close": 44.1233, "volume": 3317739.0}, {"date": "2020-10-22", "close": 43.3633, "volume": 1806840.0}, {"date": "2020-10-23", "close": 43.04, "volume": 1736175.0}, {"date": "2020-10-26", "close": 42.46, "volume": 1881444.0}, {"date": "2020-10-27", "close": 41.7, "volume": 1598580.0}, {"date": "2020-10-28", "close": 40.5767, "volume": 1816104.0}, {"date": "2020-10-29", "close": 40.67, "volume": 1812381.0}, {"date": "2020-10-30", "close": 40.33, "volume": 2461299.0}, {"date": "2020-11-02", "close": 41.06, "volume": 1591164.0}, {"date": "2020-11-03", "close": 41.6367, "volume": 1292091.0}, {"date": "2020-11-04", "close": 43.1, "volume": 2060271.0}, {"date": "2020-11-05", "close": 44.4033, "volume": 2536701.0}, {"date": "2020-11-06", "close": 44.4, "volume": 1799424.0}, {"date": "2020-11-09", "close": 43.2267, "volume": 3042333.0}, {"date": "2020-11-10", "close": 42.3767, "volume": 3720021.0}, {"date": "2020-11-11", "close": 43.2633, "volume": 1977003.0}, {"date": "2020-11-12", "close": 42.2833, "volume": 1894482.0}, {"date": "2020-11-13", "close": 41.94, "volume": 2319891.0}, {"date": "2020-11-16", "close": 41.8433, "volume": 3278829.0}, {"date": "2020-11-17", "close": 41.4433, "volume": 2975481.0}, {"date": "2020-11-18", "close": 40.91, "volume": 3004062.0}, {"date": "2020-11-19", "close": 41.5867, "volume": 3334932.0}, {"date": "2020-11-20", "close": 42.11, "volume": 2837562.0}, {"date": "2020-11-23", "close": 42.0033, "volume": 2125491.0}, {"date": "2020-11-24", "close": 42.4233, "volume": 2742210.0}, {"date": "2020-11-25", "close": 42.4433, "volume": 2235924.0}, {"date": "2020-11-27", "close": 42.3733, "volume": 1552938.0}, {"date": "2020-11-30", "close": 42.6633, "volume": 3112797.0}, {"date": "2020-12-01", "close": 43.3033, "volume": 2190633.0}, {"date": "2020-12-02", "close": 43.12, "volume": 1707966.0}, {"date": "2020-12-03", "close": 41.6333, "volume": 5596984.0}, {"date": "2020-12-04", "close": 41.7667, "volume": 2550444.0}, {"date": "2020-12-07", "close": 42.8533, "volume": 5088154.0}, {"date": "2020-12-08", "close": 42.8833, "volume": 1864113.0}, {"date": "2020-12-09", "close": 42.0333, "volume": 2914443.0}, {"date": "2020-12-10", "close": 41.6633, "volume": 2107305.0}, {"date": "2020-12-11", "close": 41.89, "volume": 1651716.0}, {"date": "2020-12-14", "close": 41.3467, "volume": 1921797.0}, {"date": "2020-12-15", "close": 42.43, "volume": 2555589.0}, {"date": "2020-12-16", "close": 42.3667, "volume": 3331185.0}, {"date": "2020-12-17", "close": 42.8333, "volume": 3154239.0}, {"date": "2020-12-18", "close": 42.8667, "volume": 5128357.0}, {"date": "2020-12-21", "close": 42.6833, "volume": 3337200.0}, {"date": "2020-12-22", "close": 43.3, "volume": 3123543.0}, {"date": "2020-12-23", "close": 42.65, "volume": 1479507.0}, {"date": "2020-12-24", "close": 42.8733, "volume": 575487.0}, {"date": "2020-12-28", "close": 42.95, "volume": 1376049.0}, {"date": "2020-12-29", "close": 43.0467, "volume": 910797.0}, {"date": "2020-12-30", "close": 43.38, "volume": 1199061.0}, {"date": "2020-12-31", "close": 44.2467, "volume": 1534131.0}, {"date": "2021-01-04", "close": 44.0033, "volume": 4331457.0}, {"date": "2021-01-05", "close": 43.99, "volume": 3305445.0}, {"date": "2021-01-06", "close": 45.1333, "volume": 3068307.0}, {"date": "2021-01-07", "close": 45.6, "volume": 2645232.0}, {"date": "2021-01-08", "close": 46.27, "volume": 2361216.0}, {"date": "2021-01-11", "close": 46.9667, "volume": 3387540.0}, {"date": "2021-01-12", "close": 47.3067, "volume": 2839533.0}, {"date": "2021-01-13", "close": 47.4967, "volume": 4243440.0}, {"date": "2021-01-14", "close": 47.3767, "volume": 2877261.0}, {"date": "2021-01-15", "close": 46.68, "volume": 8262502.0}, {"date": "2021-01-19", "close": 47.42, "volume": 2688879.0}, {"date": "2021-01-20", "close": 47.89, "volume": 3800934.0}, {"date": "2021-01-21", "close": 47.1333, "volume": 2078061.0}, {"date": "2021-01-22", "close": 46.8067, "volume": 3380955.0}, {"date": "2021-01-25", "close": 47.4333, "volume": 2508399.0}, {"date": "2021-01-26", "close": 47.0433, "volume": 2914596.0}, {"date": "2021-01-27", "close": 47.0667, "volume": 4776417.0}, {"date": "2021-01-28", "close": 46.3433, "volume": 2939247.0}, {"date": "2021-01-29", "close": 45.09, "volume": 3366921.0}, {"date": "2021-02-01", "close": 46.2033, "volume": 2620071.0}, {"date": "2021-02-02", "close": 47.5367, "volume": 2709444.0}, {"date": "2021-02-03", "close": 47.3867, "volume": 2638197.0}, {"date": "2021-02-04", "close": 47.8567, "volume": 2472438.0}, {"date": "2021-02-05", "close": 47.53, "volume": 2040381.0}, {"date": "2021-02-08", "close": 47.4833, "volume": 1480161.0}, {"date": "2021-02-09", "close": 47.71, "volume": 1261902.0}, {"date": "2021-02-10", "close": 47.49, "volume": 1575261.0}, {"date": "2021-02-11", "close": 47.4567, "volume": 1398300.0}, {"date": "2021-02-12", "close": 47.33, "volume": 1454766.0}, {"date": "2021-02-16", "close": 47.9967, "volume": 2549694.0}, {"date": "2021-02-17", "close": 48.23, "volume": 2335563.0}, {"date": "2021-02-18", "close": 48.2933, "volume": 2128941.0}, {"date": "2021-02-19", "close": 48.1433, "volume": 2007453.0}, {"date": "2021-02-22", "close": 47.2067, "volume": 2730216.0}, {"date": "2021-02-23", "close": 46.78, "volume": 2970300.0}, {"date": "2021-02-24", "close": 47.33, "volume": 1826748.0}, {"date": "2021-02-25", "close": 46.7733, "volume": 1938300.0}, {"date": "2021-02-26", "close": 46.0967, "volume": 2818395.0}, {"date": "2021-03-01", "close": 47.29, "volume": 2086602.0}, {"date": "2021-03-02", "close": 46.88, "volume": 1857981.0}, {"date": "2021-03-03", "close": 45.57, "volume": 1862619.0}, {"date": "2021-03-04", "close": 46.0, "volume": 3552414.0}, {"date": "2021-03-05", "close": 48.2333, "volume": 3595821.0}, {"date": "2021-03-08", "close": 48.33, "volume": 5225074.0}, {"date": "2021-03-09", "close": 48.8833, "volume": 3341625.0}, {"date": "2021-03-10", "close": 48.1833, "volume": 2215725.0}, {"date": "2021-03-11", "close": 48.0333, "volume": 2143527.0}, {"date": "2021-03-12", "close": 48.14, "volume": 1391295.0}, {"date": "2021-03-15", "close": 48.6633, "volume": 1592652.0}, {"date": "2021-03-16", "close": 48.49, "volume": 2699481.0}, {"date": "2021-03-17", "close": 48.0067, "volume": 5062666.0}, {"date": "2021-03-18", "close": 48.3133, "volume": 5465713.0}, {"date": "2021-03-19", "close": 48.58, "volume": 6568963.0}, {"date": "2021-03-22", "close": 49.04, "volume": 3654531.0}, {"date": "2021-03-23", "close": 49.19, "volume": 3894984.0}, {"date": "2021-03-24", "close": 49.11, "volume": 1930185.0}, {"date": "2021-03-25", "close": 48.8567, "volume": 2036154.0}, {"date": "2021-03-26", "close": 50.24, "volume": 1861275.0}, {"date": "2021-03-29", "close": 50.28, "volume": 1556148.0}, {"date": "2021-03-30", "close": 49.15, "volume": 2118600.0}, {"date": "2021-03-31", "close": 49.1533, "volume": 2665755.0}, {"date": "2021-04-01", "close": 50.2833, "volume": 1964418.0}, {"date": "2021-04-05", "close": 50.7, "volume": 2197464.0}, {"date": "2021-04-06", "close": 50.8867, "volume": 1449054.0}, {"date": "2021-04-07", "close": 50.26, "volume": 2040864.0}, {"date": "2021-04-08", "close": 51.1733, "volume": 2213004.0}, {"date": "2021-04-09", "close": 52.0333, "volume": 1765737.0}, {"date": "2021-04-12", "close": 52.03, "volume": 1774107.0}, {"date": "2021-04-13", "close": 52.6433, "volume": 1590366.0}, {"date": "2021-04-14", "close": 52.48, "volume": 1657185.0}, {"date": "2021-04-15", "close": 53.35, "volume": 1976556.0}, {"date": "2021-04-16", "close": 53.39, "volume": 3037815.0}, {"date": "2021-04-19", "close": 52.8767, "volume": 2465223.0}, {"date": "2021-04-20", "close": 53.2267, "volume": 3034725.0}, {"date": "2021-04-21", "close": 53.1067, "volume": 3333285.0}, {"date": "2021-04-22", "close": 53.24, "volume": 1927536.0}, {"date": "2021-04-23", "close": 54.1567, "volume": 2040099.0}, {"date": "2021-04-26", "close": 53.3433, "volume": 1659705.0}, {"date": "2021-04-27", "close": 53.6, "volume": 1989855.0}, {"date": "2021-04-28", "close": 53.2167, "volume": 1906608.0}, {"date": "2021-04-29", "close": 53.9633, "volume": 1726743.0}, {"date": "2021-04-30", "close": 53.8467, "volume": 1542963.0}, {"date": "2021-05-03", "close": 54.1633, "volume": 1903035.0}, {"date": "2021-05-04", "close": 54.5133, "volume": 2963922.0}, {"date": "2021-05-05", "close": 54.5167, "volume": 2333799.0}, {"date": "2021-05-06", "close": 54.5267, "volume": 1845240.0}, {"date": "2021-05-07", "close": 54.8533, "volume": 1478517.0}, {"date": "2021-05-10", "close": 54.51, "volume": 1867815.0}, {"date": "2021-05-11", "close": 53.2433, "volume": 2451630.0}, {"date": "2021-05-12", "close": 52.7867, "volume": 3358149.0}, {"date": "2021-05-13", "close": 53.6333, "volume": 1378662.0}, {"date": "2021-05-14", "close": 54.7867, "volume": 2094189.0}, {"date": "2021-05-17", "close": 54.5833, "volume": 1486518.0}, {"date": "2021-05-18", "close": 53.98, "volume": 1572525.0}, {"date": "2021-05-19", "close": 53.6467, "volume": 1946415.0}, {"date": "2021-05-20", "close": 54.4867, "volume": 1247001.0}, {"date": "2021-05-21", "close": 54.6233, "volume": 4049520.0}, {"date": "2021-05-24", "close": 54.9733, "volume": 1210167.0}, {"date": "2021-05-25", "close": 54.77, "volume": 1465236.0}, {"date": "2021-05-26", "close": 55.15, "volume": 1362720.0}, {"date": "2021-05-27", "close": 55.3267, "volume": 2170386.0}, {"date": "2021-05-28", "close": 55.82, "volume": 1406829.0}, {"date": "2021-06-01", "close": 54.8167, "volume": 1939260.0}, {"date": "2021-06-02", "close": 55.6133, "volume": 2823516.0}, {"date": "2021-06-03", "close": 56.02, "volume": 2382153.0}, {"date": "2021-06-04", "close": 56.7433, "volume": 1697679.0}, {"date": "2021-06-07", "close": 56.3, "volume": 1742796.0}, {"date": "2021-06-08", "close": 56.32, "volume": 1913040.0}, {"date": "2021-06-09", "close": 56.3733, "volume": 1672845.0}, {"date": "2021-06-10", "close": 56.12, "volume": 1680978.0}, {"date": "2021-06-11", "close": 57.65, "volume": 2504181.0}, {"date": "2021-06-14", "close": 58.3867, "volume": 2053071.0}, {"date": "2021-06-15", "close": 58.7633, "volume": 1997460.0}, {"date": "2021-06-16", "close": 59.1167, "volume": 2897016.0}, {"date": "2021-06-17", "close": 59.93, "volume": 3442743.0}, {"date": "2021-06-18", "close": 58.6, "volume": 5363428.0}, {"date": "2021-06-21", "close": 59.5933, "volume": 3135930.0}, {"date": "2021-06-22", "close": 59.5667, "volume": 1998483.0}, {"date": "2021-06-23", "close": 59.32, "volume": 2843508.0}, {"date": "2021-06-24", "close": 59.2667, "volume": 2601549.0}, {"date": "2021-06-25", "close": 59.3567, "volume": 2368518.0}, {"date": "2021-06-28", "close": 59.0367, "volume": 2942412.0}, {"date": "2021-06-29", "close": 58.95, "volume": 1988637.0}, {"date": "2021-06-30", "close": 58.6, "volume": 3492447.0}, {"date": "2021-07-01", "close": 58.6767, "volume": 3370512.0}, {"date": "2021-07-02", "close": 59.2933, "volume": 2907009.0}, {"date": "2021-07-06", "close": 58.7867, "volume": 2022930.0}, {"date": "2021-07-07", "close": 58.72, "volume": 2143728.0}, {"date": "2021-07-08", "close": 58.0267, "volume": 1940292.0}, {"date": "2021-07-09", "close": 58.59, "volume": 1531443.0}, {"date": "2021-07-12", "close": 59.8833, "volume": 3443187.0}, {"date": "2021-07-13", "close": 59.6967, "volume": 2671032.0}, {"date": "2021-07-14", "close": 59.36, "volume": 2130957.0}, {"date": "2021-07-15", "close": 59.55, "volume": 1949256.0}, {"date": "2021-07-16", "close": 59.5167, "volume": 2752980.0}, {"date": "2021-07-19", "close": 59.05, "volume": 2778237.0}, {"date": "2021-07-20", "close": 60.3, "volume": 3384003.0}, {"date": "2021-07-21", "close": 62.0933, "volume": 3887673.0}, {"date": "2021-07-22", "close": 61.78, "volume": 3082611.0}, {"date": "2021-07-23", "close": 62.5867, "volume": 2206260.0}, {"date": "2021-07-26", "close": 62.1933, "volume": 2045682.0}, {"date": "2021-07-27", "close": 61.8967, "volume": 1989360.0}, {"date": "2021-07-28", "close": 61.8433, "volume": 1784955.0}, {"date": "2021-07-29", "close": 62.2267, "volume": 1694805.0}, {"date": "2021-07-30", "close": 62.2433, "volume": 1849395.0}, {"date": "2021-08-02", "close": 62.81, "volume": 1661706.0}, {"date": "2021-08-03", "close": 62.89, "volume": 1821228.0}, {"date": "2021-08-04", "close": 63.12, "volume": 2186697.0}, {"date": "2021-08-05", "close": 62.8933, "volume": 2025195.0}, {"date": "2021-08-06", "close": 62.9067, "volume": 1578564.0}, {"date": "2021-08-09", "close": 62.8933, "volume": 1651023.0}, {"date": "2021-08-10", "close": 62.9533, "volume": 1751553.0}, {"date": "2021-08-11", "close": 63.1067, "volume": 1242474.0}, {"date": "2021-08-12", "close": 63.3633, "volume": 1366155.0}, {"date": "2021-08-13", "close": 63.6633, "volume": 932823.0}, {"date": "2021-08-16", "close": 64.0567, "volume": 1177773.0}, {"date": "2021-08-17", "close": 63.33, "volume": 2241267.0}, {"date": "2021-08-18", "close": 62.2967, "volume": 2421888.0}, {"date": "2021-08-19", "close": 62.6733, "volume": 2176296.0}, {"date": "2021-08-20", "close": 62.89, "volume": 1599363.0}, {"date": "2021-08-23", "close": 63.5133, "volume": 1534395.0}, {"date": "2021-08-24", "close": 63.62, "volume": 1103001.0}, {"date": "2021-08-25", "close": 63.8767, "volume": 1111584.0}, {"date": "2021-08-26", "close": 63.7233, "volume": 1276032.0}, {"date": "2021-08-27", "close": 64.4933, "volume": 1078767.0}, {"date": "2021-08-30", "close": 64.7, "volume": 1186404.0}, {"date": "2021-08-31", "close": 65.26, "volume": 2385648.0}, {"date": "2021-09-01", "close": 65.9867, "volume": 1725984.0}, {"date": "2021-09-02", "close": 65.97, "volume": 1798206.0}, {"date": "2021-09-03", "close": 66.1767, "volume": 1472529.0}, {"date": "2021-09-07", "close": 65.49, "volume": 1704699.0}, {"date": "2021-09-08", "close": 66.1433, "volume": 1234836.0}, {"date": "2021-09-09", "close": 65.98, "volume": 1561908.0}, {"date": "2021-09-10", "close": 65.3467, "volume": 1702272.0}, {"date": "2021-09-13", "close": 64.7733, "volume": 1642575.0}, {"date": "2021-09-14", "close": 65.1833, "volume": 1394037.0}, {"date": "2021-09-15", "close": 65.28, "volume": 1404597.0}, {"date": "2021-09-16", "close": 65.1433, "volume": 1229601.0}, {"date": "2021-09-17", "close": 64.3, "volume": 3790278.0}, {"date": "2021-09-20", "close": 63.66, "volume": 2307480.0}, {"date": "2021-09-21", "close": 63.9667, "volume": 1474794.0}, {"date": "2021-09-22", "close": 64.8333, "volume": 1983837.0}, {"date": "2021-09-23", "close": 65.1933, "volume": 2237457.0}, {"date": "2021-09-24", "close": 65.5933, "volume": 1987740.0}, {"date": "2021-09-27", "close": 65.26, "volume": 2689620.0}, {"date": "2021-09-28", "close": 63.6533, "volume": 3929886.0}, {"date": "2021-09-29", "close": 64.6633, "volume": 2621943.0}, {"date": "2021-09-30", "close": 64.34, "volume": 3188202.0}, {"date": "2021-10-01", "close": 64.5767, "volume": 2393880.0}, {"date": "2021-10-04", "close": 62.99, "volume": 3202272.0}, {"date": "2021-10-05", "close": 65.0867, "volume": 3162561.0}, {"date": "2021-10-06", "close": 64.88, "volume": 2847246.0}, {"date": "2021-10-07", "close": 65.97, "volume": 1875504.0}, {"date": "2021-10-08", "close": 65.8, "volume": 1607262.0}, {"date": "2021-10-11", "close": 65.8933, "volume": 2607813.0}, {"date": "2021-10-12", "close": 65.8267, "volume": 2246298.0}, {"date": "2021-10-13", "close": 65.8067, "volume": 2365032.0}, {"date": "2021-10-14", "close": 66.88, "volume": 2102415.0}, {"date": "2021-10-15", "close": 67.6733, "volume": 2285271.0}, {"date": "2021-10-18", "close": 67.83, "volume": 2098518.0}, {"date": "2021-10-19", "close": 69.62, "volume": 2815104.0}, {"date": "2021-10-20", "close": 66.3867, "volume": 7260862.0}, {"date": "2021-10-21", "close": 66.2867, "volume": 3853623.0}, {"date": "2021-10-22", "close": 67.24, "volume": 1868079.0}, {"date": "2021-10-25", "close": 67.1667, "volume": 1921254.0}, {"date": "2021-10-26", "close": 67.16, "volume": 2506980.0}, {"date": "2021-10-27", "close": 67.4633, "volume": 2015859.0}, {"date": "2021-10-28", "close": 69.0033, "volume": 1959852.0}, {"date": "2021-10-29", "close": 69.9567, "volume": 2027853.0}, {"date": "2021-11-01", "close": 69.9667, "volume": 2173410.0}, {"date": "2021-11-02", "close": 70.4067, "volume": 2321319.0}, {"date": "2021-11-03", "close": 69.8267, "volume": 2143170.0}, {"date": "2021-11-04", "close": 70.7567, "volume": 1515171.0}, {"date": "2021-11-05", "close": 70.9433, "volume": 1725549.0}, {"date": "2021-11-08", "close": 70.5633, "volume": 1698189.0}, {"date": "2021-11-09", "close": 70.27, "volume": 1930335.0}, {"date": "2021-11-10", "close": 69.1267, "volume": 1940751.0}, {"date": "2021-11-11", "close": 68.7333, "volume": 2916342.0}, {"date": "2021-11-12", "close": 69.4733, "volume": 3861951.0}, {"date": "2021-11-15", "close": 69.91, "volume": 1555368.0}, {"date": "2021-11-16", "close": 70.6567, "volume": 1454679.0}, {"date": "2021-11-17", "close": 69.98, "volume": 2126925.0}, {"date": "2021-11-18", "close": 69.5667, "volume": 1633839.0}, {"date": "2021-11-19", "close": 69.2567, "volume": 1731753.0}, {"date": "2021-11-22", "close": 69.23, "volume": 1668801.0}, {"date": "2021-11-23", "close": 69.3033, "volume": 1501932.0}, {"date": "2021-11-24", "close": 69.5333, "volume": 1800075.0}, {"date": "2021-11-26", "close": 67.8933, "volume": 1696737.0}, {"date": "2021-11-29", "close": 69.6933, "volume": 2699052.0}, {"date": "2021-11-30", "close": 67.7433, "volume": 3472578.0}, {"date": "2021-12-01", "close": 66.3433, "volume": 2614782.0}, {"date": "2021-12-02", "close": 67.0767, "volume": 2822400.0}, {"date": "2021-12-03", "close": 66.7067, "volume": 2648355.0}, {"date": "2021-12-06", "close": 65.9933, "volume": 3076314.0}, {"date": "2021-12-07", "close": 68.5167, "volume": 2503242.0}, {"date": "2021-12-08", "close": 69.13, "volume": 1546245.0}, {"date": "2021-12-09", "close": 68.0467, "volume": 1154214.0}, {"date": "2021-12-10", "close": 68.5933, "volume": 1141569.0}, {"date": "2021-12-13", "close": 68.4933, "volume": 1860204.0}, {"date": "2021-12-14", "close": 66.5767, "volume": 3169677.0}, {"date": "2021-12-15", "close": 67.3433, "volume": 2519409.0}, {"date": "2021-12-16", "close": 67.8833, "volume": 3040443.0}, {"date": "2021-12-17", "close": 67.0233, "volume": 2719353.0}, {"date": "2021-12-20", "close": 66.1667, "volume": 1519974.0}, {"date": "2021-12-21", "close": 67.4133, "volume": 1280784.0}, {"date": "2021-12-22", "close": 68.0667, "volume": 1792092.0}, {"date": "2021-12-23", "close": 68.4733, "volume": 1780812.0}, {"date": "2021-12-27", "close": 69.66, "volume": 1978827.0}, {"date": "2021-12-28", "close": 69.91, "volume": 1168398.0}, {"date": "2021-12-29", "close": 69.99, "volume": 812016.0}, {"date": "2021-12-30", "close": 69.7033, "volume": 998778.0}, {"date": "2021-12-31", "close": 70.0033, "volume": 1168818.0}, {"date": "2022-01-03", "close": 67.4867, "volume": 3191394.0}, {"date": "2022-01-04", "close": 65.7967, "volume": 4026702.0}, {"date": "2022-01-05", "close": 65.0067, "volume": 3563121.0}, {"date": "2022-01-06", "close": 65.1533, "volume": 3145944.0}, {"date": "2022-01-07", "close": 64.5033, "volume": 2290539.0}, {"date": "2022-01-10", "close": 63.04, "volume": 5330548.0}, {"date": "2022-01-11", "close": 64.1867, "volume": 2305104.0}, {"date": "2022-01-12", "close": 64.4133, "volume": 1648773.0}, {"date": "2022-01-13", "close": 62.4067, "volume": 4106226.0}, {"date": "2022-01-14", "close": 62.0467, "volume": 4946829.0}, {"date": "2022-01-18", "close": 61.26, "volume": 4256763.0}, {"date": "2022-01-19", "close": 60.37, "volume": 4621896.0}, {"date": "2022-01-20", "close": 59.99, "volume": 3063579.0}, {"date": "2022-01-21", "close": 58.9733, "volume": 4222308.0}, {"date": "2022-01-24", "close": 58.7767, "volume": 5160457.0}, {"date": "2022-01-25", "close": 58.3267, "volume": 4204158.0}, {"date": "2022-01-26", "close": 56.5, "volume": 5050024.0}, {"date": "2022-01-27", "close": 57.4367, "volume": 4951701.0}, {"date": "2022-01-28", "close": 58.22, "volume": 3065586.0}, {"date": "2022-01-31", "close": 59.7367, "volume": 3019938.0}, {"date": "2022-02-01", "close": 60.0433, "volume": 2695962.0}, {"date": "2022-02-02", "close": 60.7933, "volume": 2466021.0}, {"date": "2022-02-03", "close": 59.3433, "volume": 1924698.0}, {"date": "2022-02-04", "close": 59.54, "volume": 2460093.0}, {"date": "2022-02-07", "close": 59.53, "volume": 2674686.0}, {"date": "2022-02-08", "close": 59.2867, "volume": 2182089.0}, {"date": "2022-02-09", "close": 59.8833, "volume": 2967252.0}, {"date": "2022-02-10", "close": 59.06, "volume": 2574138.0}, {"date": "2022-02-11", "close": 57.4567, "volume": 3304734.0}, {"date": "2022-02-14", "close": 57.31, "volume": 2858223.0}, {"date": "2022-02-15", "close": 58.3467, "volume": 2357358.0}, {"date": "2022-02-16", "close": 58.22, "volume": 2034312.0}, {"date": "2022-02-17", "close": 57.2933, "volume": 2166702.0}, {"date": "2022-02-18", "close": 57.18, "volume": 4691460.0}, {"date": "2022-02-22", "close": 56.3233, "volume": 3182202.0}, {"date": "2022-02-23", "close": 56.0633, "volume": 2626422.0}, {"date": "2022-02-24", "close": 56.73, "volume": 3605415.0}, {"date": "2022-02-25", "close": 57.5733, "volume": 2863716.0}, {"date": "2022-02-28", "close": 57.05, "volume": 3267300.0}, {"date": "2022-03-01", "close": 56.6633, "volume": 2320806.0}, {"date": "2022-03-02", "close": 57.3567, "volume": 2322096.0}, {"date": "2022-03-03", "close": 57.4933, "volume": 1733343.0}, {"date": "2022-03-04", "close": 57.1767, "volume": 3417978.0}, {"date": "2022-03-07", "close": 56.1233, "volume": 3663114.0}, {"date": "2022-03-08", "close": 55.0, "volume": 4746615.0}, {"date": "2022-03-09", "close": 56.2233, "volume": 2674512.0}, {"date": "2022-03-10", "close": 55.4933, "volume": 2637534.0}, {"date": "2022-03-11", "close": 54.9567, "volume": 2118603.0}, {"date": "2022-03-14", "close": 55.5267, "volume": 3188856.0}, {"date": "2022-03-15", "close": 56.5267, "volume": 2120406.0}, {"date": "2022-03-16", "close": 57.7733, "volume": 1757535.0}, {"date": "2022-03-17", "close": 58.7, "volume": 1538646.0}, {"date": "2022-03-18", "close": 59.7433, "volume": 2848800.0}, {"date": "2022-03-21", "close": 59.2133, "volume": 1571673.0}, {"date": "2022-03-22", "close": 59.17, "volume": 2063934.0}, {"date": "2022-03-23", "close": 58.0467, "volume": 1488402.0}, {"date": "2022-03-24", "close": 58.21, "volume": 1007676.0}, {"date": "2022-03-25", "close": 58.4267, "volume": 1390992.0}, {"date": "2022-03-28", "close": 59.18, "volume": 1322616.0}, {"date": "2022-03-29", "close": 60.44, "volume": 2312151.0}, {"date": "2022-03-30", "close": 60.6267, "volume": 2478192.0}, {"date": "2022-03-31", "close": 59.4, "volume": 3237483.0}, {"date": "2022-04-01", "close": 60.64, "volume": 1910442.0}, {"date": "2022-04-04", "close": 60.7867, "volume": 2622408.0}, {"date": "2022-04-05", "close": 60.68, "volume": 2528118.0}, {"date": "2022-04-06", "close": 61.1933, "volume": 2650536.0}, {"date": "2022-04-07", "close": 61.0, "volume": 1977642.0}, {"date": "2022-04-08", "close": 61.14, "volume": 1729845.0}, {"date": "2022-04-11", "close": 60.7767, "volume": 2455182.0}, {"date": "2022-04-12", "close": 60.02, "volume": 2004759.0}, {"date": "2022-04-13", "close": 60.4633, "volume": 1190307.0}, {"date": "2022-04-14", "close": 59.5167, "volume": 1279653.0}, {"date": "2022-04-18", "close": 59.4467, "volume": 1360347.0}, {"date": "2022-04-19", "close": 60.3467, "volume": 1891707.0}, {"date": "2022-04-20", "close": 57.6033, "volume": 3783843.0}, {"date": "2022-04-21", "close": 56.48, "volume": 3123936.0}, {"date": "2022-04-22", "close": 55.6167, "volume": 2491230.0}, {"date": "2022-04-25", "close": 55.5467, "volume": 3533544.0}, {"date": "2022-04-26", "close": 53.89, "volume": 2699961.0}, {"date": "2022-04-27", "close": 53.35, "volume": 6241492.0}, {"date": "2022-04-28", "close": 54.1833, "volume": 4021632.0}, {"date": "2022-04-29", "close": 52.4567, "volume": 2778105.0}, {"date": "2022-05-02", "close": 52.23, "volume": 2764815.0}, {"date": "2022-05-03", "close": 52.6133, "volume": 2318706.0}, {"date": "2022-05-04", "close": 53.3667, "volume": 4362873.0}, {"date": "2022-05-05", "close": 51.6333, "volume": 2554617.0}, {"date": "2022-05-06", "close": 50.7633, "volume": 2025366.0}, {"date": "2022-05-09", "close": 48.7267, "volume": 2209311.0}, {"date": "2022-05-10", "close": 48.5933, "volume": 3365523.0}, {"date": "2022-05-11", "close": 47.7433, "volume": 2998188.0}, {"date": "2022-05-12", "close": 48.11, "volume": 2364438.0}, {"date": "2022-05-13", "close": 49.1633, "volume": 2565792.0}, {"date": "2022-05-16", "close": 48.71, "volume": 1954785.0}, {"date": "2022-05-17", "close": 49.5967, "volume": 2902536.0}, {"date": "2022-05-18", "close": 47.3633, "volume": 2166570.0}, {"date": "2022-05-19", "close": 47.6933, "volume": 3315324.0}, {"date": "2022-05-20", "close": 48.71, "volume": 5956783.0}, {"date": "2022-05-23", "close": 49.2367, "volume": 2484624.0}, {"date": "2022-05-24", "close": 48.8767, "volume": 2338827.0}, {"date": "2022-05-25", "close": 49.1667, "volume": 2639613.0}, {"date": "2022-05-26", "close": 50.31, "volume": 2370729.0}, {"date": "2022-05-27", "close": 51.88, "volume": 2790150.0}, {"date": "2022-05-31", "close": 51.7533, "volume": 4908768.0}, {"date": "2022-06-01", "close": 50.7567, "volume": 1746084.0}, {"date": "2022-06-02", "close": 51.6033, "volume": 2674404.0}, {"date": "2022-06-03", "close": 51.3567, "volume": 1748097.0}, {"date": "2022-06-06", "close": 51.37, "volume": 2028270.0}, {"date": "2022-06-07", "close": 51.5867, "volume": 1668402.0}, {"date": "2022-06-08", "close": 51.3033, "volume": 2175207.0}, {"date": "2022-06-09", "close": 50.9167, "volume": 2419815.0}, {"date": "2022-06-10", "close": 50.0633, "volume": 3722382.0}, {"date": "2022-06-13", "close": 48.9533, "volume": 3696774.0}, {"date": "2022-06-14", "close": 48.6233, "volume": 4787589.0}, {"date": "2022-06-15", "close": 49.9733, "volume": 3161508.0}, {"date": "2022-06-16", "close": 49.5167, "volume": 3531294.0}, {"date": "2022-06-17", "close": 49.6167, "volume": 7043155.0}, {"date": "2022-06-21", "close": 50.8767, "volume": 3176145.0}, {"date": "2022-06-22", "close": 51.2033, "volume": 2798409.0}, {"date": "2022-06-23", "close": 52.7533, "volume": 4616751.0}, {"date": "2022-06-24", "close": 53.0933, "volume": 4764159.0}, {"date": "2022-06-27", "close": 52.6433, "volume": 2247177.0}, {"date": "2022-06-28", "close": 51.5533, "volume": 1933113.0}, {"date": "2022-06-29", "close": 51.02, "volume": 2322282.0}, {"date": "2022-06-30", "close": 50.8467, "volume": 2357898.0}, {"date": "2022-07-01", "close": 51.8633, "volume": 2646843.0}, {"date": "2022-07-05", "close": 52.4967, "volume": 2409129.0}, {"date": "2022-07-06", "close": 52.2633, "volume": 2733723.0}, {"date": "2022-07-07", "close": 52.2333, "volume": 2158812.0}, {"date": "2022-07-08", "close": 52.1867, "volume": 2105715.0}, {"date": "2022-07-11", "close": 52.5433, "volume": 1981818.0}, {"date": "2022-07-12", "close": 51.59, "volume": 3583479.0}, {"date": "2022-07-13", "close": 51.4467, "volume": 1594239.0}, {"date": "2022-07-14", "close": 51.1733, "volume": 1887519.0}, {"date": "2022-07-15", "close": 52.3567, "volume": 1929066.0}, {"date": "2022-07-18", "close": 51.5933, "volume": 2061363.0}, {"date": "2022-07-19", "close": 53.1067, "volume": 2207040.0}, {"date": "2022-07-20", "close": 56.3467, "volume": 4931868.0}, {"date": "2022-07-21", "close": 58.0, "volume": 3719946.0}, {"date": "2022-07-22", "close": 57.5333, "volume": 4148859.0}, {"date": "2022-07-25", "close": 57.3333, "volume": 2984532.0}, {"date": "2022-07-26", "close": 57.67, "volume": 3321243.0}, {"date": "2022-07-27", "close": 57.9967, "volume": 2544108.0}, {"date": "2022-07-28", "close": 59.8067, "volume": 3229290.0}, {"date": "2022-07-29", "close": 60.3, "volume": 2257728.0}, {"date": "2022-08-01", "close": 59.62, "volume": 1902600.0}, {"date": "2022-08-02", "close": 59.5633, "volume": 2003433.0}, {"date": "2022-08-03", "close": 60.0567, "volume": 1860444.0}, {"date": "2022-08-04", "close": 60.93, "volume": 1961307.0}, {"date": "2022-08-05", "close": 60.69, "volume": 1461291.0}, {"date": "2022-08-08", "close": 60.95, "volume": 1031343.0}, {"date": "2022-08-09", "close": 61.0567, "volume": 1349787.0}, {"date": "2022-08-10", "close": 62.2, "volume": 2002407.0}, {"date": "2022-08-11", "close": 62.19, "volume": 1325577.0}, {"date": "2022-08-12", "close": 63.4733, "volume": 1431867.0}, {"date": "2022-08-15", "close": 63.9833, "volume": 2126109.0}, {"date": "2022-08-16", "close": 63.8633, "volume": 1927788.0}, {"date": "2022-08-17", "close": 64.5933, "volume": 1908285.0}, {"date": "2022-08-18", "close": 64.04, "volume": 1774290.0}, {"date": "2022-08-19", "close": 62.37, "volume": 2968314.0}, {"date": "2022-08-22", "close": 61.9433, "volume": 1828548.0}, {"date": "2022-08-23", "close": 61.44, "volume": 1870344.0}, {"date": "2022-08-24", "close": 62.0733, "volume": 2077506.0}, {"date": "2022-08-25", "close": 62.3967, "volume": 992838.0}, {"date": "2022-08-26", "close": 60.69, "volume": 1778451.0}, {"date": "2022-08-29", "close": 59.7, "volume": 1743191.0}, {"date": "2022-08-30", "close": 59.6, "volume": 2037786.0}, {"date": "2022-08-31", "close": 59.53, "volume": 3367434.0}, {"date": "2022-09-01", "close": 59.99, "volume": 1881880.0}, {"date": "2022-09-02", "close": 59.68, "volume": 1570630.0}, {"date": "2022-09-06", "close": 60.62, "volume": 1972615.0}, {"date": "2022-09-07", "close": 62.42, "volume": 1724760.0}, {"date": "2022-09-08", "close": 63.09, "volume": 2154688.0}, {"date": "2022-09-09", "close": 63.26, "volume": 1276793.0}, {"date": "2022-09-12", "close": 64.11, "volume": 1693900.0}, {"date": "2022-09-13", "close": 61.85, "volume": 1615374.0}, {"date": "2022-09-14", "close": 62.03, "volume": 1677785.0}, {"date": "2022-09-15", "close": 61.11, "volume": 1477032.0}, {"date": "2022-09-16", "close": 61.01, "volume": 3536940.0}, {"date": "2022-09-19", "close": 60.73, "volume": 1473041.0}, {"date": "2022-09-20", "close": 59.2, "volume": 1967716.0}, {"date": "2022-09-21", "close": 58.57, "volume": 1812984.0}, {"date": "2022-09-22", "close": 57.4, "volume": 1793468.0}, {"date": "2022-09-23", "close": 56.93, "volume": 1920982.0}, {"date": "2022-09-26", "close": 56.57, "volume": 1772042.0}, {"date": "2022-09-27", "close": 56.96, "volume": 1697593.0}, {"date": "2022-09-28", "close": 58.32, "volume": 2006350.0}, {"date": "2022-09-29", "close": 57.11, "volume": 2177041.0}, {"date": "2022-09-30", "close": 56.68, "volume": 2021565.0}, {"date": "2022-10-03", "close": 58.33, "volume": 1863274.0}, {"date": "2022-10-04", "close": 59.9, "volume": 1811017.0}, {"date": "2022-10-05", "close": 59.72, "volume": 1911304.0}, {"date": "2022-10-06", "close": 59.51, "volume": 1510342.0}, {"date": "2022-10-07", "close": 57.66, "volume": 1523199.0}, {"date": "2022-10-10", "close": 57.7, "volume": 1154831.0}, {"date": "2022-10-11", "close": 58.1, "volume": 1905997.0}, {"date": "2022-10-12", "close": 57.58, "volume": 1241826.0}, {"date": "2022-10-13", "close": 58.55, "volume": 2262880.0}, {"date": "2022-10-14", "close": 54.75, "volume": 3426535.0}, {"date": "2022-10-17", "close": 56.75, "volume": 2744621.0}, {"date": "2022-10-18", "close": 57.21, "volume": 2806952.0}, {"date": "2022-10-19", "close": 56.0, "volume": 2630607.0}, {"date": "2022-10-20", "close": 56.84, "volume": 2137171.0}, {"date": "2022-10-21", "close": 57.74, "volume": 2378108.0}, {"date": "2022-10-24", "close": 58.77, "volume": 1507000.0}, {"date": "2022-10-25", "close": 60.55, "volume": 2134366.0}, {"date": "2022-10-26", "close": 60.03, "volume": 2428577.0}, {"date": "2022-10-27", "close": 60.65, "volume": 1643591.0}, {"date": "2022-10-28", "close": 62.28, "volume": 1583029.0}, {"date": "2022-10-31", "close": 62.24, "volume": 2623872.0}, {"date": "2022-11-01", "close": 62.35, "volume": 1724565.0}, {"date": "2022-11-02", "close": 60.72, "volume": 1857424.0}, {"date": "2022-11-03", "close": 61.57, "volume": 1805674.0}, {"date": "2022-11-04", "close": 61.9, "volume": 1666409.0}, {"date": "2022-11-07", "close": 62.41, "volume": 2047453.0}, {"date": "2022-11-08", "close": 64.57, "volume": 3369730.0}, {"date": "2022-11-09", "close": 63.61, "volume": 3020151.0}, {"date": "2022-11-10", "close": 66.21, "volume": 2351861.0}, {"date": "2022-11-11", "close": 66.4, "volume": 1797364.0}, {"date": "2022-11-14", "close": 66.04, "volume": 1824304.0}, {"date": "2022-11-15", "close": 64.79, "volume": 2372248.0}, {"date": "2022-11-16", "close": 65.36, "volume": 1303891.0}, {"date": "2022-11-17", "close": 64.86, "volume": 1414165.0}, {"date": "2022-11-18", "close": 65.52, "volume": 3453472.0}, {"date": "2022-11-21", "close": 65.96, "volume": 1468580.0}, {"date": "2022-11-22", "close": 66.52, "volume": 1876888.0}, {"date": "2022-11-23", "close": 67.13, "volume": 1170139.0}, {"date": "2022-11-25", "close": 67.15, "volume": 605040.0}, {"date": "2022-11-28", "close": 66.27, "volume": 1452809.0}, {"date": "2022-11-29", "close": 66.1, "volume": 1721654.0}, {"date": "2022-11-30", "close": 68.46, "volume": 4030937.0}, {"date": "2022-12-01", "close": 68.49, "volume": 1089720.0}, {"date": "2022-12-02", "close": 68.98, "volume": 1130015.0}, {"date": "2022-12-05", "close": 67.86, "volume": 1796596.0}, {"date": "2022-12-06", "close": 67.01, "volume": 2158136.0}, {"date": "2022-12-07", "close": 64.84, "volume": 3261863.0}, {"date": "2022-12-08", "close": 64.19, "volume": 2666058.0}, {"date": "2022-12-09", "close": 63.2, "volume": 2713760.0}, {"date": "2022-12-12", "close": 64.68, "volume": 2198581.0}, {"date": "2022-12-13", "close": 64.99, "volume": 2250130.0}, {"date": "2022-12-14", "close": 63.59, "volume": 4219930.0}, {"date": "2022-12-15", "close": 61.74, "volume": 2987962.0}, {"date": "2022-12-16", "close": 60.62, "volume": 4148866.0}, {"date": "2022-12-19", "close": 60.46, "volume": 2357186.0}, {"date": "2022-12-20", "close": 60.12, "volume": 1936645.0}, {"date": "2022-12-21", "close": 61.51, "volume": 1511393.0}, {"date": "2022-12-22", "close": 61.06, "volume": 1373148.0}, {"date": "2022-12-23", "close": 61.28, "volume": 735812.0}, {"date": "2022-12-27", "close": 60.98, "volume": 1119630.0}, {"date": "2022-12-28", "close": 60.7, "volume": 1015080.0}, {"date": "2022-12-29", "close": 61.87, "volume": 920187.0}, {"date": "2022-12-30", "close": 61.35, "volume": 1187950.0}, {"date": "2023-01-03", "close": 61.76, "volume": 1595989.0}, {"date": "2023-01-04", "close": 61.65, "volume": 2093299.0}, {"date": "2023-01-05", "close": 60.24, "volume": 1724365.0}, {"date": "2023-01-06", "close": 61.65, "volume": 1536014.0}, {"date": "2023-01-09", "close": 62.61, "volume": 2466483.0}, {"date": "2023-01-10", "close": 62.54, "volume": 1291174.0}, {"date": "2023-01-11", "close": 63.02, "volume": 2482470.0}, {"date": "2023-01-12", "close": 62.99, "volume": 2557981.0}, {"date": "2023-01-13", "close": 63.35, "volume": 2881994.0}, {"date": "2023-01-17", "close": 63.37, "volume": 2909386.0}, {"date": "2023-01-18", "close": 62.8, "volume": 3289459.0}, {"date": "2023-01-19", "close": 61.0, "volume": 1617112.0}, {"date": "2023-01-20", "close": 62.06, "volume": 2766489.0}, {"date": "2023-01-23", "close": 62.32, "volume": 2227100.0}, {"date": "2023-01-24", "close": 61.92, "volume": 3403219.0}, {"date": "2023-01-25", "close": 58.3, "volume": 8213349.0}, {"date": "2023-01-26", "close": 60.11, "volume": 4697675.0}, {"date": "2023-01-27", "close": 60.5, "volume": 3123656.0}, {"date": "2023-01-30", "close": 59.65, "volume": 2268309.0}, {"date": "2023-01-31", "close": 60.19, "volume": 2587110.0}, {"date": "2023-02-01", "close": 59.5, "volume": 2492863.0}, {"date": "2023-02-02", "close": 60.57, "volume": 2331008.0}, {"date": "2023-02-03", "close": 60.55, "volume": 1639128.0}, {"date": "2023-02-06", "close": 59.3, "volume": 1490882.0}, {"date": "2023-02-07", "close": 59.95, "volume": 2477961.0}, {"date": "2023-02-08", "close": 59.64, "volume": 1851880.0}, {"date": "2023-02-09", "close": 58.98, "volume": 1590365.0}, {"date": "2023-02-10", "close": 59.62, "volume": 2040998.0}, {"date": "2023-02-13", "close": 59.59, "volume": 1974541.0}, {"date": "2023-02-14", "close": 58.62, "volume": 1870295.0}, {"date": "2023-02-15", "close": 59.16, "volume": 1732788.0}, {"date": "2023-02-16", "close": 58.44, "volume": 1167362.0}, {"date": "2023-02-17", "close": 58.56, "volume": 1148329.0}, {"date": "2023-02-21", "close": 56.78, "volume": 3089069.0}, {"date": "2023-02-22", "close": 57.1, "volume": 2670079.0}, {"date": "2023-02-23", "close": 57.2, "volume": 1909423.0}, {"date": "2023-02-24", "close": 57.05, "volume": 1160561.0}, {"date": "2023-02-27", "close": 56.35, "volume": 1328898.0}, {"date": "2023-02-28", "close": 56.06, "volume": 3278178.0}, {"date": "2023-03-01", "close": 55.55, "volume": 2272471.0}, {"date": "2023-03-02", "close": 56.0, "volume": 2043405.0}, {"date": "2023-03-03", "close": 56.22, "volume": 2373689.0}, {"date": "2023-03-06", "close": 56.07, "volume": 2277591.0}, {"date": "2023-03-07", "close": 55.01, "volume": 1914655.0}, {"date": "2023-03-08", "close": 55.13, "volume": 1859031.0}, {"date": "2023-03-09", "close": 54.32, "volume": 2524582.0}, {"date": "2023-03-10", "close": 52.6, "volume": 3462165.0}, {"date": "2023-03-13", "close": 51.97, "volume": 3742413.0}, {"date": "2023-03-14", "close": 52.76, "volume": 2754660.0}, {"date": "2023-03-15", "close": 51.91, "volume": 2629874.0}, {"date": "2023-03-16", "close": 53.11, "volume": 2856753.0}, {"date": "2023-03-17", "close": 52.75, "volume": 5554933.0}, {"date": "2023-03-20", "close": 52.92, "volume": 2829153.0}, {"date": "2023-03-21", "close": 54.01, "volume": 2606882.0}, {"date": "2023-03-22", "close": 52.94, "volume": 2309270.0}, {"date": "2023-03-23", "close": 52.49, "volume": 2829299.0}, {"date": "2023-03-24", "close": 53.07, "volume": 2892697.0}, {"date": "2023-03-27", "close": 53.25, "volume": 1330006.0}, {"date": "2023-03-28", "close": 52.94, "volume": 2570350.0}, {"date": "2023-03-29", "close": 54.09, "volume": 2123498.0}, {"date": "2023-03-30", "close": 54.03, "volume": 2599682.0}, {"date": "2023-03-31", "close": 54.67, "volume": 2895920.0}, {"date": "2023-04-03", "close": 54.4, "volume": 3159101.0}, {"date": "2023-04-04", "close": 54.7, "volume": 2515985.0}, {"date": "2023-04-05", "close": 54.56, "volume": 2933346.0}, {"date": "2023-04-06", "close": 54.9, "volume": 2440168.0}, {"date": "2023-04-10", "close": 54.38, "volume": 1641222.0}, {"date": "2023-04-11", "close": 54.35, "volume": 2566698.0}, {"date": "2023-04-12", "close": 54.89, "volume": 2942424.0}, {"date": "2023-04-13", "close": 55.56, "volume": 3513787.0}, {"date": "2023-04-14", "close": 55.16, "volume": 6008235.0}, {"date": "2023-04-17", "close": 55.77, "volume": 3195755.0}, {"date": "2023-04-18", "close": 55.61, "volume": 3626428.0}, {"date": "2023-04-19", "close": 57.36, "volume": 5782961.0}, {"date": "2023-04-20", "close": 56.49, "volume": 3453881.0}, {"date": "2023-04-21", "close": 56.97, "volume": 3163896.0}, {"date": "2023-04-24", "close": 56.58, "volume": 1775548.0}, {"date": "2023-04-25", "close": 55.27, "volume": 2103926.0}, {"date": "2023-04-26", "close": 54.13, "volume": 2077123.0}, {"date": "2023-04-27", "close": 54.82, "volume": 1591589.0}, {"date": "2023-04-28", "close": 55.37, "volume": 2268201.0}, {"date": "2023-05-01", "close": 55.05, "volume": 1237795.0}, {"date": "2023-05-02", "close": 54.27, "volume": 1745784.0}, {"date": "2023-05-03", "close": 53.56, "volume": 1609295.0}, {"date": "2023-05-04", "close": 53.79, "volume": 1615774.0}, {"date": "2023-05-05", "close": 54.92, "volume": 1978610.0}, {"date": "2023-05-08", "close": 54.92, "volume": 1906173.0}, {"date": "2023-05-09", "close": 54.56, "volume": 1040357.0}, {"date": "2023-05-10", "close": 55.2, "volume": 1778311.0}, {"date": "2023-05-11", "close": 55.22, "volume": 1387888.0}, {"date": "2023-05-12", "close": 55.14, "volume": 2225080.0}, {"date": "2023-05-15", "close": 55.17, "volume": 1224104.0}, {"date": "2023-05-16", "close": 54.54, "volume": 1213919.0}, {"date": "2023-05-17", "close": 54.93, "volume": 1858846.0}, {"date": "2023-05-18", "close": 55.22, "volume": 1620347.0}, {"date": "2023-05-19", "close": 55.32, "volume": 1677953.0}, {"date": "2023-05-22", "close": 55.46, "volume": 1439037.0}, {"date": "2023-05-23", "close": 54.4, "volume": 1939918.0}, {"date": "2023-05-24", "close": 53.86, "volume": 1664202.0}, {"date": "2023-05-25", "close": 53.18, "volume": 2287965.0}, {"date": "2023-05-26", "close": 54.22, "volume": 3542935.0}, {"date": "2023-05-30", "close": 54.95, "volume": 3824352.0}, {"date": "2023-05-31", "close": 55.35, "volume": 7539769.0}, {"date": "2023-06-01", "close": 55.03, "volume": 2643632.0}, {"date": "2023-06-02", "close": 56.33, "volume": 2584218.0}, {"date": "2023-06-05", "close": 56.02, "volume": 2420767.0}, {"date": "2023-06-06", "close": 57.13, "volume": 2745247.0}, {"date": "2023-06-07", "close": 57.05, "volume": 3605770.0}, {"date": "2023-06-08", "close": 57.67, "volume": 2844521.0}, {"date": "2023-06-09", "close": 57.83, "volume": 1573944.0}, {"date": "2023-06-12", "close": 51.0, "volume": 16727750.0}, {"date": "2023-06-13", "close": 51.06, "volume": 6385628.0}, {"date": "2023-06-14", "close": 51.16, "volume": 7437252.0}, {"date": "2023-06-15", "close": 52.27, "volume": 4262841.0}, {"date": "2023-06-16", "close": 51.22, "volume": 7422391.0}, {"date": "2023-06-20", "close": 51.62, "volume": 4601327.0}, {"date": "2023-06-21", "close": 50.56, "volume": 4011032.0}, {"date": "2023-06-22", "close": 49.55, "volume": 4617193.0}, {"date": "2023-06-23", "close": 49.64, "volume": 5617431.0}, {"date": "2023-06-26", "close": 49.61, "volume": 3202503.0}, {"date": "2023-06-27", "close": 49.82, "volume": 4141584.0}, {"date": "2023-06-28", "close": 49.58, "volume": 4809039.0}, {"date": "2023-06-29", "close": 49.85, "volume": 2877349.0}, {"date": "2023-06-30", "close": 49.85, "volume": 3749250.0}, {"date": "2023-07-03", "close": 49.7, "volume": 1998324.0}, {"date": "2023-07-05", "close": 49.92, "volume": 3628411.0}, {"date": "2023-07-06", "close": 48.99, "volume": 3619013.0}, {"date": "2023-07-07", "close": 48.97, "volume": 3138045.0}, {"date": "2023-07-10", "close": 49.1, "volume": 5553720.0}, {"date": "2023-07-11", "close": 49.71, "volume": 3792835.0}, {"date": "2023-07-12", "close": 50.0, "volume": 2991518.0}, {"date": "2023-07-13", "close": 51.17, "volume": 3141834.0}, {"date": "2023-07-14", "close": 50.61, "volume": 3225848.0}, {"date": "2023-07-17", "close": 50.9, "volume": 3629561.0}, {"date": "2023-07-18", "close": 51.38, "volume": 5437755.0}, {"date": "2023-07-19", "close": 50.43, "volume": 5672519.0}, {"date": "2023-07-20", "close": 49.61, "volume": 4725728.0}, {"date": "2023-07-21", "close": 50.71, "volume": 11488440.0}, {"date": "2023-07-24", "close": 51.05, "volume": 3487193.0}, {"date": "2023-07-25", "close": 51.07, "volume": 2821898.0}, {"date": "2023-07-26", "close": 50.92, "volume": 2496954.0}, {"date": "2023-07-27", "close": 50.27, "volume": 2079562.0}, {"date": "2023-07-28", "close": 50.49, "volume": 1827962.0}, {"date": "2023-07-31", "close": 50.49, "volume": 2751950.0}, {"date": "2023-08-01", "close": 50.24, "volume": 2065727.0}, {"date": "2023-08-02", "close": 49.67, "volume": 2191587.0}, {"date": "2023-08-03", "close": 49.38, "volume": 2663432.0}, {"date": "2023-08-04", "close": 49.45, "volume": 2013760.0}, {"date": "2023-08-07", "close": 50.0, "volume": 1726113.0}, {"date": "2023-08-08", "close": 50.04, "volume": 2250884.0}, {"date": "2023-08-09", "close": 50.46, "volume": 2646998.0}, {"date": "2023-08-10", "close": 51.51, "volume": 3537398.0}, {"date": "2023-08-11", "close": 50.96, "volume": 2663529.0}, {"date": "2023-08-14", "close": 51.08, "volume": 2683181.0}, {"date": "2023-08-15", "close": 50.57, "volume": 1946736.0}, {"date": "2023-08-16", "close": 50.85, "volume": 2464044.0}, {"date": "2023-08-17", "close": 51.67, "volume": 5205367.0}, {"date": "2023-08-18", "close": 51.8, "volume": 3380454.0}, {"date": "2023-08-21", "close": 51.79, "volume": 2298961.0}, {"date": "2023-08-22", "close": 51.96, "volume": 2594524.0}, {"date": "2023-08-23", "close": 52.65, "volume": 2318720.0}, {"date": "2023-08-24", "close": 52.33, "volume": 2141518.0}, {"date": "2023-08-25", "close": 52.73, "volume": 1866400.0}, {"date": "2023-08-28", "close": 53.17, "volume": 1633427.0}, {"date": "2023-08-29", "close": 53.34, "volume": 1684347.0}, {"date": "2023-08-30", "close": 52.66, "volume": 2146872.0}, {"date": "2023-08-31", "close": 52.48, "volume": 2856282.0}, {"date": "2023-09-01", "close": 51.94, "volume": 2937053.0}, {"date": "2023-09-05", "close": 50.71, "volume": 3210549.0}, {"date": "2023-09-06", "close": 51.58, "volume": 2493961.0}, {"date": "2023-09-07", "close": 51.66, "volume": 2109201.0}, {"date": "2023-09-08", "close": 51.43, "volume": 3024040.0}, {"date": "2023-09-11", "close": 51.37, "volume": 1660114.0}, {"date": "2023-09-12", "close": 51.47, "volume": 1527175.0}, {"date": "2023-09-13", "close": 51.1, "volume": 1981125.0}, {"date": "2023-09-14", "close": 51.47, "volume": 1830030.0}, {"date": "2023-09-15", "close": 50.77, "volume": 2698553.0}, {"date": "2023-09-18", "close": 51.02, "volume": 1493771.0}, {"date": "2023-09-19", "close": 50.93, "volume": 2446577.0}, {"date": "2023-09-20", "close": 50.57, "volume": 1623930.0}, {"date": "2023-09-21", "close": 48.84, "volume": 2294547.0}, {"date": "2023-09-22", "close": 48.67, "volume": 1644199.0}, {"date": "2023-09-25", "close": 48.64, "volume": 1662697.0}, {"date": "2023-09-26", "close": 47.98, "volume": 1882471.0}, {"date": "2023-09-27", "close": 48.33, "volume": 2015321.0}, {"date": "2023-09-28", "close": 48.92, "volume": 2035055.0}, {"date": "2023-09-29", "close": 48.59, "volume": 1708238.0}, {"date": "2023-10-02", "close": 48.42, "volume": 3121775.0}, {"date": "2023-10-03", "close": 47.25, "volume": 3525552.0}, {"date": "2023-10-04", "close": 48.78, "volume": 3324268.0}, {"date": "2023-10-05", "close": 49.02, "volume": 2085259.0}, {"date": "2023-10-06", "close": 49.61, "volume": 1960034.0}, {"date": "2023-10-09", "close": 49.73, "volume": 1577427.0}, {"date": "2023-10-10", "close": 49.87, "volume": 2302468.0}, {"date": "2023-10-11", "close": 49.66, "volume": 2146465.0}, {"date": "2023-10-12", "close": 49.32, "volume": 2161320.0}, {"date": "2023-10-13", "close": 49.37, "volume": 1542665.0}, {"date": "2023-10-16", "close": 50.3, "volume": 2296100.0}, {"date": "2023-10-17", "close": 49.93, "volume": 3687189.0}, {"date": "2023-10-18", "close": 51.92, "volume": 6685964.0}, {"date": "2023-10-19", "close": 51.29, "volume": 2924114.0}, {"date": "2023-10-20", "close": 50.6, "volume": 2797362.0}, {"date": "2023-10-23", "close": 49.82, "volume": 2021739.0}, {"date": "2023-10-24", "close": 49.46, "volume": 2033864.0}, {"date": "2023-10-25", "close": 49.49, "volume": 1972179.0}, {"date": "2023-10-26", "close": 49.7, "volume": 1916621.0}, {"date": "2023-10-27", "close": 47.59, "volume": 2966472.0}, {"date": "2023-10-30", "close": 48.91, "volume": 2393078.0}, {"date": "2023-10-31", "close": 49.6, "volume": 1748759.0}, {"date": "2023-11-01", "close": 48.71, "volume": 2389118.0}, {"date": "2023-11-02", "close": 49.86, "volume": 2644456.0}, {"date": "2023-11-03", "close": 50.22, "volume": 2019422.0}, {"date": "2023-11-06", "close": 50.73, "volume": 2650592.0}, {"date": "2023-11-07", "close": 51.19, "volume": 2258695.0}, {"date": "2023-11-08", "close": 51.74, "volume": 2525144.0}, {"date": "2023-11-09", "close": 51.42, "volume": 2089336.0}, {"date": "2023-11-10", "close": 52.11, "volume": 1846382.0}, {"date": "2023-11-13", "close": 52.09, "volume": 1645375.0}, {"date": "2023-11-14", "close": 53.11, "volume": 2436753.0}, {"date": "2023-11-15", "close": 53.32, "volume": 2503802.0}, {"date": "2023-11-16", "close": 53.54, "volume": 1879849.0}, {"date": "2023-11-17", "close": 53.48, "volume": 1816534.0}, {"date": "2023-11-20", "close": 54.14, "volume": 2414871.0}, {"date": "2023-11-21", "close": 54.62, "volume": 1759139.0}, {"date": "2023-11-22", "close": 55.13, "volume": 1938030.0}, {"date": "2023-11-24", "close": 55.3, "volume": 879711.0}, {"date": "2023-11-27", "close": 55.14, "volume": 1789862.0}, {"date": "2023-11-28", "close": 55.58, "volume": 2414664.0}, {"date": "2023-11-29", "close": 55.7, "volume": 2905932.0}, {"date": "2023-11-30", "close": 55.84, "volume": 4484802.0}, {"date": "2023-12-01", "close": 55.9, "volume": 2166117.0}, {"date": "2023-12-04", "close": 56.23, "volume": 4004996.0}, {"date": "2023-12-05", "close": 55.72, "volume": 2673306.0}, {"date": "2023-12-06", "close": 55.84, "volume": 2435079.0}, {"date": "2023-12-07", "close": 54.13, "volume": 2877829.0}, {"date": "2023-12-08", "close": 53.97, "volume": 2065533.0}, {"date": "2023-12-11", "close": 54.22, "volume": 2780104.0}, {"date": "2023-12-12", "close": 54.17, "volume": 2717843.0}, {"date": "2023-12-13", "close": 56.39, "volume": 4220725.0}, {"date": "2023-12-14", "close": 56.11, "volume": 4171463.0}, {"date": "2023-12-15", "close": 54.74, "volume": 5718587.0}, {"date": "2023-12-18", "close": 55.38, "volume": 2616293.0}, {"date": "2023-12-19", "close": 55.76, "volume": 2066662.0}, {"date": "2023-12-20", "close": 55.15, "volume": 2051866.0}, {"date": "2023-12-21", "close": 56.09, "volume": 1827984.0}, {"date": "2023-12-22", "close": 57.04, "volume": 2330528.0}, {"date": "2023-12-26", "close": 57.63, "volume": 1344179.0}, {"date": "2023-12-27", "close": 57.99, "volume": 1353272.0}, {"date": "2023-12-28", "close": 58.24, "volume": 1192281.0}, {"date": "2023-12-29", "close": 58.14, "volume": 1524056.0}, {"date": "2024-01-02", "close": 56.9, "volume": 1948028.0}, {"date": "2024-01-03", "close": 55.99, "volume": 2493493.0}, {"date": "2024-01-04", "close": 56.03, "volume": 2143057.0}, {"date": "2024-01-05", "close": 55.67, "volume": 1979331.0}, {"date": "2024-01-08", "close": 56.71, "volume": 3022450.0}, {"date": "2024-01-09", "close": 56.37, "volume": 2457554.0}, {"date": "2024-01-10", "close": 56.89, "volume": 2956483.0}, {"date": "2024-01-11", "close": 56.54, "volume": 2185253.0}, {"date": "2024-01-12", "close": 56.93, "volume": 1835095.0}, {"date": "2024-01-16", "close": 56.46, "volume": 3534483.0}, {"date": "2024-01-17", "close": 56.11, "volume": 2943106.0}, {"date": "2024-01-18", "close": 56.83, "volume": 1863664.0}, {"date": "2024-01-19", "close": 57.85, "volume": 2179481.0}, {"date": "2024-01-22", "close": 58.16, "volume": 2020968.0}, {"date": "2024-01-23", "close": 58.38, "volume": 1796097.0}, {"date": "2024-01-24", "close": 58.2, "volume": 1919266.0}, {"date": "2024-01-25", "close": 58.37, "volume": 1665038.0}, {"date": "2024-01-26", "close": 58.62, "volume": 1675698.0}, {"date": "2024-01-29", "close": 58.25, "volume": 2378110.0}, {"date": "2024-01-30", "close": 58.45, "volume": 2504028.0}, {"date": "2024-01-31", "close": 57.77, "volume": 4305777.0}, {"date": "2024-02-01", "close": 57.09, "volume": 2879247.0}, {"date": "2024-02-02", "close": 56.65, "volume": 2556831.0}, {"date": "2024-02-05", "close": 55.98, "volume": 2244335.0}, {"date": "2024-02-06", "close": 56.32, "volume": 4260506.0}, {"date": "2024-02-07", "close": 56.91, "volume": 1881466.0}, {"date": "2024-02-08", "close": 56.76, "volume": 1358326.0}, {"date": "2024-02-09", "close": 57.25, "volume": 1296684.0}, {"date": "2024-02-12", "close": 56.83, "volume": 2152749.0}, {"date": "2024-02-13", "close": 55.7, "volume": 3184525.0}, {"date": "2024-02-14", "close": 55.81, "volume": 2661252.0}, {"date": "2024-02-15", "close": 55.49, "volume": 4038966.0}, {"date": "2024-02-16", "close": 55.42, "volume": 2042738.0}, {"date": "2024-02-20", "close": 55.54, "volume": 2745399.0}, {"date": "2024-02-21", "close": 56.04, "volume": 2207258.0}, {"date": "2024-02-22", "close": 56.56, "volume": 2040197.0}, {"date": "2024-02-23", "close": 56.65, "volume": 1346114.0}, {"date": "2024-02-26", "close": 56.19, "volume": 1905314.0}, {"date": "2024-02-27", "close": 56.37, "volume": 1767179.0}, {"date": "2024-02-28", "close": 56.32, "volume": 1920153.0}, {"date": "2024-02-29", "close": 56.2, "volume": 4017418.0}, {"date": "2024-03-01", "close": 56.53, "volume": 3170635.0}, {"date": "2024-03-04", "close": 56.97, "volume": 3621752.0}, {"date": "2024-03-05", "close": 56.93, "volume": 3504660.0}, {"date": "2024-03-06", "close": 57.89, "volume": 3833017.0}, {"date": "2024-03-07", "close": 59.13, "volume": 3979658.0}, {"date": "2024-03-08", "close": 60.01, "volume": 4228727.0}, {"date": "2024-03-11", "close": 60.03, "volume": 2324629.0}, {"date": "2024-03-12", "close": 59.74, "volume": 3482053.0}, {"date": "2024-03-13", "close": 59.54, "volume": 2169976.0}, {"date": "2024-03-14", "close": 58.69, "volume": 2097785.0}, {"date": "2024-03-15", "close": 59.68, "volume": 3527425.0}, {"date": "2024-03-18", "close": 60.29, "volume": 3320673.0}, {"date": "2024-03-19", "close": 62.46, "volume": 5250142.0}, {"date": "2024-03-20", "close": 60.88, "volume": 18274310.0}, {"date": "2024-03-21", "close": 61.84, "volume": 15426660.0}, {"date": "2024-03-22", "close": 61.63, "volume": 5194954.0}, {"date": "2024-03-25", "close": 61.06, "volume": 2202962.0}, {"date": "2024-03-26", "close": 62.23, "volume": 4480998.0}, {"date": "2024-03-27", "close": 63.0, "volume": 3036998.0}, {"date": "2024-03-28", "close": 63.1, "volume": 2791766.0}, {"date": "2024-04-01", "close": 62.29, "volume": 2310532.0}, {"date": "2024-04-02", "close": 61.33, "volume": 3216064.0}, {"date": "2024-04-03", "close": 61.58, "volume": 2250909.0}, {"date": "2024-04-04", "close": 61.06, "volume": 2094629.0}, {"date": "2024-04-05", "close": 62.04, "volume": 1929509.0}, {"date": "2024-04-08", "close": 62.14, "volume": 2451581.0}, {"date": "2024-04-09", "close": 63.56, "volume": 4487468.0}, {"date": "2024-04-10", "close": 63.01, "volume": 2676552.0}, {"date": "2024-04-11", "close": 63.06, "volume": 3722248.0}, {"date": "2024-04-12", "close": 61.52, "volume": 4148660.0}, {"date": "2024-04-15", "close": 60.19, "volume": 3248554.0}, {"date": "2024-04-16", "close": 60.03, "volume": 2825749.0}, {"date": "2024-04-17", "close": 60.01, "volume": 2818410.0}, {"date": "2024-04-18", "close": 60.07, "volume": 2349165.0}, {"date": "2024-04-19", "close": 60.35, "volume": 3084808.0}, {"date": "2024-04-22", "close": 61.2, "volume": 2116508.0}, {"date": "2024-04-23", "close": 61.09, "volume": 2279889.0}, {"date": "2024-04-24", "close": 61.5, "volume": 2893649.0}, {"date": "2024-04-25", "close": 60.29, "volume": 7781013.0}, {"date": "2024-04-26", "close": 60.12, "volume": 4792137.0}, {"date": "2024-04-29", "close": 60.08, "volume": 3650899.0}, {"date": "2024-04-30", "close": 59.85, "volume": 3704215.0}, {"date": "2024-05-01", "close": 59.88, "volume": 2785783.0}, {"date": "2024-05-02", "close": 60.07, "volume": 3401685.0}, {"date": "2024-05-03", "close": 60.87, "volume": 2889284.0}, {"date": "2024-05-06", "close": 61.6, "volume": 2915886.0}, {"date": "2024-05-07", "close": 60.9, "volume": 2584516.0}, {"date": "2024-05-08", "close": 59.91, "volume": 2585442.0}, {"date": "2024-05-09", "close": 60.18, "volume": 1916634.0}, {"date": "2024-05-10", "close": 60.66, "volume": 1761826.0}, {"date": "2024-05-13", "close": 60.62, "volume": 1866739.0}, {"date": "2024-05-14", "close": 60.41, "volume": 1591772.0}, {"date": "2024-05-15", "close": 61.35, "volume": 2955488.0}, {"date": "2024-05-16", "close": 62.23, "volume": 3794694.0}, {"date": "2024-05-17", "close": 62.76, "volume": 2359582.0}, {"date": "2024-05-20", "close": 62.45, "volume": 1639079.0}, {"date": "2024-05-21", "close": 62.44, "volume": 1665092.0}, {"date": "2024-05-22", "close": 62.45, "volume": 1383477.0}, {"date": "2024-05-23", "close": 61.52, "volume": 1586710.0}, {"date": "2024-05-24", "close": 62.23, "volume": 1002489.0}, {"date": "2024-05-28", "close": 60.2, "volume": 1959645.0}, {"date": "2024-05-29", "close": 59.85, "volume": 2031112.0}, {"date": "2024-05-30", "close": 59.05, "volume": 2698056.0}, {"date": "2024-05-31", "close": 59.03, "volume": 6568652.0}, {"date": "2024-06-03", "close": 58.74, "volume": 2599112.0}, {"date": "2024-06-04", "close": 59.43, "volume": 2495446.0}, {"date": "2024-06-05", "close": 59.71, "volume": 1628073.0}, {"date": "2024-06-06", "close": 59.26, "volume": 1779312.0}, {"date": "2024-06-07", "close": 58.78, "volume": 2821302.0}, {"date": "2024-06-10", "close": 59.3, "volume": 1909238.0}, {"date": "2024-06-11", "close": 59.02, "volume": 1620273.0}, {"date": "2024-06-12", "close": 59.55, "volume": 2324761.0}, {"date": "2024-06-13", "close": 59.2, "volume": 2195341.0}, {"date": "2024-06-14", "close": 58.6, "volume": 2475753.0}, {"date": "2024-06-17", "close": 58.63, "volume": 1742094.0}, {"date": "2024-06-18", "close": 58.99, "volume": 1795343.0}, {"date": "2024-06-20", "close": 59.23, "volume": 2418597.0}, {"date": "2024-06-21", "close": 60.25, "volume": 3096117.0}, {"date": "2024-06-24", "close": 60.1, "volume": 2084334.0}, {"date": "2024-06-25", "close": 59.91, "volume": 1329778.0}, {"date": "2024-06-26", "close": 59.76, "volume": 1420422.0}, {"date": "2024-06-27", "close": 60.18, "volume": 1973161.0}, {"date": "2024-06-28", "close": 60.26, "volume": 4045699.0}, {"date": "2024-07-01", "close": 59.48, "volume": 2074182.0}, {"date": "2024-07-02", "close": 59.96, "volume": 1842117.0}, {"date": "2024-07-03", "close": 60.14, "volume": 1162075.0}, {"date": "2024-07-05", "close": 60.38, "volume": 825796.0}, {"date": "2024-07-08", "close": 60.44, "volume": 1097741.0}, {"date": "2024-07-09", "close": 60.81, "volume": 1502818.0}, {"date": "2024-07-10", "close": 61.63, "volume": 1631893.0}, {"date": "2024-07-11", "close": 62.2, "volume": 2503026.0}, {"date": "2024-07-12", "close": 62.7, "volume": 2121927.0}, {"date": "2024-07-15", "close": 63.0, "volume": 2339753.0}, {"date": "2024-07-16", "close": 63.3, "volume": 1829405.0}, {"date": "2024-07-17", "close": 63.49, "volume": 2728940.0}, {"date": "2024-07-18", "close": 62.48, "volume": 1895161.0}, {"date": "2024-07-19", "close": 62.51, "volume": 1506218.0}, {"date": "2024-07-22", "close": 63.03, "volume": 1833224.0}, {"date": "2024-07-23", "close": 63.13, "volume": 2275166.0}, {"date": "2024-07-24", "close": 62.73, "volume": 2988865.0}, {"date": "2024-07-25", "close": 67.26, "volume": 7139193.0}, {"date": "2024-07-26", "close": 66.96, "volume": 3629860.0}, {"date": "2024-07-29", "close": 67.92, "volume": 16151810.0}, {"date": "2024-07-30", "close": 69.15, "volume": 14987560.0}, {"date": "2024-07-31", "close": 67.68, "volume": 6389377.0}, {"date": "2024-08-01", "close": 67.32, "volume": 3931242.0}, {"date": "2024-08-02", "close": 66.86, "volume": 3770290.0}, {"date": "2024-08-05", "close": 64.4, "volume": 3940651.0}, {"date": "2024-08-06", "close": 66.19, "volume": 3715691.0}, {"date": "2024-08-07", "close": 66.8, "volume": 2834923.0}, {"date": "2024-08-08", "close": 68.04, "volume": 3027857.0}, {"date": "2024-08-09", "close": 68.09, "volume": 1651759.0}, {"date": "2024-08-12", "close": 67.98, "volume": 1661923.0}, {"date": "2024-08-13", "close": 68.92, "volume": 2005091.0}, {"date": "2024-08-14", "close": 69.3, "volume": 2103606.0}, {"date": "2024-08-15", "close": 69.78, "volume": 2533817.0}, {"date": "2024-08-16", "close": 69.83, "volume": 1802875.0}, {"date": "2024-08-19", "close": 69.97, "volume": 1848791.0}, {"date": "2024-08-20", "close": 70.09, "volume": 2020763.0}, {"date": "2024-08-21", "close": 70.24, "volume": 1530587.0}, {"date": "2024-08-22", "close": 70.63, "volume": 1750059.0}, {"date": "2024-08-23", "close": 70.35, "volume": 1343176.0}, {"date": "2024-08-26", "close": 70.59, "volume": 1301410.0}, {"date": "2024-08-27", "close": 71.05, "volume": 1515996.0}, {"date": "2024-08-28", "close": 70.95, "volume": 1458070.0}, {"date": "2024-08-29", "close": 71.19, "volume": 1776038.0}, {"date": "2024-08-30", "close": 72.08, "volume": 3073749.0}, {"date": "2024-09-03", "close": 71.39, "volume": 2267430.0}, {"date": "2024-09-04", "close": 73.48, "volume": 3295829.0}, {"date": "2024-09-05", "close": 73.4, "volume": 2167576.0}, {"date": "2024-09-06", "close": 71.95, "volume": 3970651.0}, {"date": "2024-09-09", "close": 71.65, "volume": 2977376.0}, {"date": "2024-09-10", "close": 71.75, "volume": 2672171.0}, {"date": "2024-09-11", "close": 72.08, "volume": 2115861.0}, {"date": "2024-09-12", "close": 72.57, "volume": 2852601.0}, {"date": "2024-09-13", "close": 73.0, "volume": 1900481.0}, {"date": "2024-09-16", "close": 73.3, "volume": 2260785.0}, {"date": "2024-09-17", "close": 72.7, "volume": 2578802.0}, {"date": "2024-09-18", "close": 72.9, "volume": 2330315.0}, {"date": "2024-09-19", "close": 74.29, "volume": 3060779.0}, {"date": "2024-09-20", "close": 74.29, "volume": 4654408.0}, {"date": "2024-09-23", "close": 74.01, "volume": 2546048.0}, {"date": "2024-09-24", "close": 73.67, "volume": 2408410.0}, {"date": "2024-09-25", "close": 73.04, "volume": 3429016.0}, {"date": "2024-09-26", "close": 72.56, "volume": 3145154.0}, {"date": "2024-09-27", "close": 72.6, "volume": 2766137.0}, {"date": "2024-09-30", "close": 73.01, "volume": 3368558.0}, {"date": "2024-10-01", "close": 73.05, "volume": 3837116.0}, {"date": "2024-10-02", "close": 72.99, "volume": 1817209.0}, {"date": "2024-10-03", "close": 72.92, "volume": 2602495.0}, {"date": "2024-10-04", "close": 72.12, "volume": 2519293.0}, {"date": "2024-10-07", "close": 70.87, "volume": 4187613.0}, {"date": "2024-10-08", "close": 72.19, "volume": 3136020.0}, {"date": "2024-10-09", "close": 72.47, "volume": 2144515.0}, {"date": "2024-10-10", "close": 71.84, "volume": 2919273.0}, {"date": "2024-10-11", "close": 71.62, "volume": 2297222.0}, {"date": "2024-10-14", "close": 72.57, "volume": 2933092.0}, {"date": "2024-10-15", "close": 73.03, "volume": 1911362.0}, {"date": "2024-10-16", "close": 73.76, "volume": 3082126.0}, {"date": "2024-10-17", "close": 74.14, "volume": 2503321.0}, {"date": "2024-10-18", "close": 74.91, "volume": 2145755.0}, {"date": "2024-10-21", "close": 74.3, "volume": 1902672.0}, {"date": "2024-10-22", "close": 74.29, "volume": 2365322.0}, {"date": "2024-10-23", "close": 73.91, "volume": 2513568.0}, {"date": "2024-10-24", "close": 75.24, "volume": 4038770.0}, {"date": "2024-10-25", "close": 74.69, "volume": 2230617.0}, {"date": "2024-10-28", "close": 75.34, "volume": 2543875.0}, {"date": "2024-10-29", "close": 75.89, "volume": 3382275.0}, {"date": "2024-10-30", "close": 75.55, "volume": 2293743.0}, {"date": "2024-10-31", "close": 73.92, "volume": 2901329.0}, {"date": "2024-11-01", "close": 74.32, "volume": 2969075.0}, {"date": "2024-11-04", "close": 74.81, "volume": 2199112.0}, {"date": "2024-11-05", "close": 76.14, "volume": 2146181.0}, {"date": "2024-11-06", "close": 77.59, "volume": 3894886.0}, {"date": "2024-11-07", "close": 78.18, "volume": 2288058.0}, {"date": "2024-11-08", "close": 78.69, "volume": 2247205.0}, {"date": "2024-11-11", "close": 79.66, "volume": 1911577.0}, {"date": "2024-11-12", "close": 79.13, "volume": 2400965.0}, {"date": "2024-11-13", "close": 79.87, "volume": 1861609.0}, {"date": "2024-11-14", "close": 78.06, "volume": 3188428.0}, {"date": "2024-11-15", "close": 78.76, "volume": 4685236.0}, {"date": "2024-11-18", "close": 79.78, "volume": 1866377.0}, {"date": "2024-11-19", "close": 80.16, "volume": 1865497.0}, {"date": "2024-11-20", "close": 80.08, "volume": 1647456.0}, {"date": "2024-11-21", "close": 80.88, "volume": 2264469.0}, {"date": "2024-11-22", "close": 81.07, "volume": 1684235.0}, {"date": "2024-11-25", "close": 81.52, "volume": 3258188.0}, {"date": "2024-11-26", "close": 82.65, "volume": 1964956.0}, {"date": "2024-11-27", "close": 83.05, "volume": 2629981.0}, {"date": "2024-11-29", "close": 82.99, "volume": 2741614.0}, {"date": "2024-12-02", "close": 81.65, "volume": 3497121.0}, {"date": "2024-12-03", "close": 80.99, "volume": 2807028.0}, {"date": "2024-12-04", "close": 80.83, "volume": 2134110.0}, {"date": "2024-12-05", "close": 81.27, "volume": 2236934.0}, {"date": "2024-12-06", "close": 81.14, "volume": 4918114.0}, {"date": "2024-12-09", "close": 79.7, "volume": 2632575.0}, {"date": "2024-12-10", "close": 80.43, "volume": 1788014.0}, {"date": "2024-12-11", "close": 81.31, "volume": 2807100.0}, {"date": "2024-12-12", "close": 80.87, "volume": 1465417.0}, {"date": "2024-12-13", "close": 80.12, "volume": 1890678.0}, {"date": "2024-12-16", "close": 80.46, "volume": 2051827.0}, {"date": "2024-12-17", "close": 79.61, "volume": 3077147.0}, {"date": "2024-12-18", "close": 77.47, "volume": 2664213.0}, {"date": "2024-12-19", "close": 77.38, "volume": 3238684.0}, {"date": "2024-12-20", "close": 77.7, "volume": 7181661.0}, {"date": "2024-12-23", "close": 77.94, "volume": 1775478.0}, {"date": "2024-12-24", "close": 78.92, "volume": 846419.0}, {"date": "2024-12-26", "close": 79.12, "volume": 1842958.0}, {"date": "2024-12-27", "close": 78.42, "volume": 1346989.0}, {"date": "2024-12-30", "close": 77.4, "volume": 1654359.0}, {"date": "2024-12-31", "close": 77.31, "volume": 2288235.0}, {"date": "2025-01-02", "close": 77.43, "volume": 2811255.0}, {"date": "2025-01-03", "close": 78.22, "volume": 2687229.0}, {"date": "2025-01-06", "close": 76.82, "volume": 3515753.0}, {"date": "2025-01-07", "close": 76.36, "volume": 2242392.0}, {"date": "2025-01-08", "close": 78.02, "volume": 3600579.0}, {"date": "2025-01-10", "close": 75.88, "volume": 3434879.0}, {"date": "2025-01-13", "close": 76.18, "volume": 1708499.0}, {"date": "2025-01-14", "close": 76.25, "volume": 2353943.0}, {"date": "2025-01-15", "close": 76.98, "volume": 2180754.0}, {"date": "2025-01-16", "close": 78.39, "volume": 3148178.0}, {"date": "2025-01-17", "close": 78.83, "volume": 2714753.0}, {"date": "2025-01-21", "close": 79.87, "volume": 1984156.0}, {"date": "2025-01-22", "close": 80.83, "volume": 1803474.0}, {"date": "2025-01-23", "close": 81.03, "volume": 1857807.0}, {"date": "2025-01-24", "close": 81.15, "volume": 2270328.0}, {"date": "2025-01-27", "close": 81.46, "volume": 2419538.0}, {"date": "2025-01-28", "close": 81.19, "volume": 3359572.0}, {"date": "2025-01-29", "close": 81.73, "volume": 7183378.0}, {"date": "2025-01-30", "close": 82.28, "volume": 2948984.0}, {"date": "2025-01-31", "close": 82.34, "volume": 2689430.0}, {"date": "2025-02-03", "close": 81.92, "volume": 2558260.0}, {"date": "2025-02-04", "close": 81.72, "volume": 2669081.0}, {"date": "2025-02-05", "close": 82.86, "volume": 3647116.0}, {"date": "2025-02-06", "close": 83.76, "volume": 3659429.0}, {"date": "2025-02-07", "close": 82.82, "volume": 1865655.0}, {"date": "2025-02-10", "close": 81.21, "volume": 2884868.0}, {"date": "2025-02-11", "close": 80.29, "volume": 2498015.0}, {"date": "2025-02-12", "close": 79.92, "volume": 2682415.0}, {"date": "2025-02-13", "close": 81.69, "volume": 1883584.0}, {"date": "2025-02-14", "close": 80.91, "volume": 2012044.0}, {"date": "2025-02-18", "close": 81.24, "volume": 1854216.0}, {"date": "2025-02-19", "close": 82.59, "volume": 2233533.0}, {"date": "2025-02-20", "close": 82.54, "volume": 1790356.0}, {"date": "2025-02-21", "close": 81.07, "volume": 2156133.0}, {"date": "2025-02-24", "close": 79.94, "volume": 2342364.0}, {"date": "2025-02-25", "close": 79.55, "volume": 2387071.0}, {"date": "2025-02-26", "close": 80.04, "volume": 3335082.0}, {"date": "2025-02-27", "close": 80.8, "volume": 2271166.0}, {"date": "2025-02-28", "close": 82.78, "volume": 3347393.0}, {"date": "2025-03-03", "close": 81.97, "volume": 2570293.0}, {"date": "2025-03-04", "close": 78.76, "volume": 4134268.0}, {"date": "2025-03-05", "close": 78.8, "volume": 3848705.0}, {"date": "2025-03-06", "close": 76.17, "volume": 4183070.0}, {"date": "2025-03-07", "close": 74.66, "volume": 4114687.0}, {"date": "2025-03-10", "close": 72.85, "volume": 5235595.0}, {"date": "2025-03-11", "close": 72.29, "volume": 4845779.0}, {"date": "2025-03-12", "close": 72.98, "volume": 2431612.0}, {"date": "2025-03-13", "close": 72.17, "volume": 3123075.0}, {"date": "2025-03-14", "close": 73.26, "volume": 3746965.0}, {"date": "2025-03-17", "close": 74.55, "volume": 2313401.0}, {"date": "2025-03-18", "close": 75.3, "volume": 2634488.0}, {"date": "2025-03-19", "close": 76.58, "volume": 2249085.0}, {"date": "2025-03-20", "close": 76.91, "volume": 2367295.0}, {"date": "2025-03-21", "close": 75.55, "volume": 3046436.0}, {"date": "2025-03-24", "close": 77.41, "volume": 2075987.0}, {"date": "2025-03-25", "close": 77.67, "volume": 1677468.0}, {"date": "2025-03-26", "close": 77.53, "volume": 2141945.0}, {"date": "2025-03-27", "close": 76.36, "volume": 2534634.0}, {"date": "2025-03-28", "close": 74.91, "volume": 2989229.0}, {"date": "2025-03-31", "close": 75.86, "volume": 4035573.0}, {"date": "2025-04-01", "close": 76.04, "volume": 2530752.0}, {"date": "2025-04-02", "close": 78.3, "volume": 3091735.0}, {"date": "2025-04-03", "close": 73.79, "volume": 3600920.0}, {"date": "2025-04-04", "close": 68.25, "volume": 5614989.0}, {"date": "2025-04-07", "close": 67.74, "volume": 6744514.0}, {"date": "2025-04-08", "close": 66.4, "volume": 6888651.0}, {"date": "2025-04-09", "close": 71.99, "volume": 8492760.0}, {"date": "2025-04-10", "close": 70.3, "volume": 5698086.0}, {"date": "2025-04-11", "close": 71.53, "volume": 4136822.0}, {"date": "2025-04-14", "close": 72.78, "volume": 2737932.0}, {"date": "2025-04-15", "close": 73.17, "volume": 1607765.0}, {"date": "2025-04-16", "close": 71.69, "volume": 2421620.0}, {"date": "2025-04-17", "close": 72.18, "volume": 2613209.0}, {"date": "2025-04-21", "close": 70.66, "volume": 2307144.0}, {"date": "2025-04-22", "close": 72.69, "volume": 2402623.0}, {"date": "2025-04-23", "close": 73.5, "volume": 3495973.0}, {"date": "2025-04-24", "close": 74.74, "volume": 4057165.0}, {"date": "2025-04-25", "close": 75.36, "volume": 2810689.0}, {"date": "2025-04-28", "close": 75.1, "volume": 2842435.0}, {"date": "2025-04-29", "close": 75.94, "volume": 1791954.0}, {"date": "2025-04-30", "close": 76.21, "volume": 2912772.0}, {"date": "2025-05-01", "close": 76.14, "volume": 3005518.0}, {"date": "2025-05-02", "close": 78.18, "volume": 2353199.0}, {"date": "2025-05-05", "close": 78.19, "volume": 1734644.0}, {"date": "2025-05-06", "close": 78.08, "volume": 1282529.0}, {"date": "2025-05-07", "close": 78.57, "volume": 2129862.0}, {"date": "2025-05-08", "close": 79.0, "volume": 10938800.0}, {"date": "2025-05-09", "close": 79.21, "volume": 3913977.0}, {"date": "2025-05-12", "close": 80.75, "volume": 6424406.0}, {"date": "2025-05-13", "close": 81.57, "volume": 4066376.0}, {"date": "2025-05-14", "close": 81.06, "volume": 11221720.0}, {"date": "2025-05-15", "close": 81.28, "volume": 4587177.0}, {"date": "2025-05-16", "close": 81.9, "volume": 5145241.0}, {"date": "2025-05-19", "close": 81.96, "volume": 3293089.0}, {"date": "2025-05-20", "close": 81.83, "volume": 2071733.0}, {"date": "2025-05-21", "close": 80.64, "volume": 3337031.0}, {"date": "2025-05-22", "close": 81.21, "volume": 2655732.0}, {"date": "2025-05-23", "close": 81.78, "volume": 3860017.0}, {"date": "2025-05-27", "close": 83.06, "volume": 3853699.0}, {"date": "2025-05-28", "close": 82.55, "volume": 2035876.0}, {"date": "2025-05-29", "close": 83.38, "volume": 3610502.0}, {"date": "2025-05-30", "close": 83.54, "volume": 4804266.0}, {"date": "2025-06-02", "close": 84.0, "volume": 1941982.0}, {"date": "2025-06-03", "close": 83.81, "volume": 3433605.0}, {"date": "2025-06-04", "close": 83.87, "volume": 2784405.0}, {"date": "2025-06-05", "close": 84.0, "volume": 3385923.0}, {"date": "2025-06-06", "close": 85.61, "volume": 2971609.0}, {"date": "2025-06-09", "close": 85.65, "volume": 3923454.0}, {"date": "2025-06-10", "close": 86.07, "volume": 3361775.0}, {"date": "2025-06-11", "close": 86.79, "volume": 3624458.0}, {"date": "2025-06-12", "close": 86.9, "volume": 2918832.0}, {"date": "2025-06-13", "close": 85.59, "volume": 3149374.0}, {"date": "2025-06-16", "close": 86.68, "volume": 3833617.0}, {"date": "2025-06-17", "close": 85.95, "volume": 4647339.0}, {"date": "2025-06-18", "close": 86.37, "volume": 3162133.0}, {"date": "2025-06-20", "close": 86.1, "volume": 4502844.0}, {"date": "2025-06-23", "close": 86.73, "volume": 3940450.0}, {"date": "2025-06-24", "close": 88.12, "volume": 3628343.0}, {"date": "2025-06-25", "close": 88.05, "volume": 2885805.0}, {"date": "2025-06-26", "close": 88.39, "volume": 3231214.0}, {"date": "2025-06-27", "close": 89.08, "volume": 5368183.0}, {"date": "2025-06-30", "close": 89.42, "volume": 3731646.0}, {"date": "2025-07-01", "close": 88.94, "volume": 3058449.0}, {"date": "2025-07-02", "close": 89.52, "volume": 3767927.0}, {"date": "2025-07-03", "close": 90.07, "volume": 1433250.0}, {"date": "2025-07-07", "close": 90.55, "volume": 2426735.0}, {"date": "2025-07-08", "close": 88.59, "volume": 3246901.0}, {"date": "2025-07-09", "close": 89.83, "volume": 2233730.0}, {"date": "2025-07-10", "close": 90.73, "volume": 3097439.0}, {"date": "2025-07-11", "close": 89.41, "volume": 2433430.0}, {"date": "2025-07-14", "close": 89.66, "volume": 2104760.0}, {"date": "2025-07-15", "close": 88.43, "volume": 2601472.0}, {"date": "2025-07-16", "close": 89.04, "volume": 2140558.0}, {"date": "2025-07-17", "close": 89.95, "volume": 2266272.0}, {"date": "2025-07-18", "close": 89.37, "volume": 7142416.0}, {"date": "2025-07-21", "close": 89.24, "volume": 2528079.0}, {"date": "2025-07-22", "close": 88.93, "volume": 2455830.0}, {"date": "2025-07-23", "close": 88.28, "volume": 4750816.0}, {"date": "2025-07-24", "close": 93.5, "volume": 8382038.0}, {"date": "2025-07-25", "close": 94.84, "volume": 5276813.0}, {"date": "2025-07-28", "close": 95.14, "volume": 5124097.0}, {"date": "2025-07-29", "close": 95.83, "volume": 3517403.0}, {"date": "2025-07-30", "close": 95.99, "volume": 3244997.0}, {"date": "2025-07-31", "close": 96.22, "volume": 3449634.0}, {"date": "2025-08-01", "close": 95.17, "volume": 2846050.0}, {"date": "2025-08-04", "close": 96.91, "volume": 2328223.0}, {"date": "2025-08-05", "close": 96.34, "volume": 4212814.0}, {"date": "2025-08-06", "close": 96.56, "volume": 2352620.0}, {"date": "2025-08-07", "close": 96.45, "volume": 2792059.0}, {"date": "2025-08-08", "close": 96.85, "volume": 2570206.0}, {"date": "2025-08-11", "close": 96.94, "volume": 2126546.0}, {"date": "2025-08-12", "close": 96.13, "volume": 3515775.0}, {"date": "2025-08-13", "close": 95.57, "volume": 3514890.0}, {"date": "2025-08-14", "close": 95.4, "volume": 2459401.0}, {"date": "2025-08-15", "close": 94.68, "volume": 2898963.0}, {"date": "2025-08-18", "close": 94.34, "volume": 2801887.0}, {"date": "2025-08-19", "close": 93.83, "volume": 2594146.0}, {"date": "2025-08-20", "close": 94.5, "volume": 2364727.0}, {"date": "2025-08-21", "close": 93.96, "volume": 1770298.0}, {"date": "2025-08-22", "close": 94.75, "volume": 2038535.0}, {"date": "2025-08-25", "close": 94.32, "volume": 1685247.0}, {"date": "2025-08-26", "close": 94.9, "volume": 3019816.0}, {"date": "2025-08-27", "close": 94.84, "volume": 1967818.0}, {"date": "2025-08-28", "close": 95.24, "volume": 2018485.0}, {"date": "2025-08-29", "close": 94.74, "volume": 1742393.0}, {"date": "2025-09-02", "close": 93.59, "volume": 3109058.0}, {"date": "2025-09-03", "close": 93.77, "volume": 1831772.0}, {"date": "2025-09-04", "close": 94.3, "volume": 3693440.0}, {"date": "2025-09-05", "close": 93.48, "volume": 3771446.0}, {"date": "2025-09-08", "close": 94.99, "volume": 3879272.0}, {"date": "2025-09-09", "close": 94.88, "volume": 2653899.0}, {"date": "2025-09-10", "close": 94.66, "volume": 2466008.0}, {"date": "2025-09-11", "close": 95.88, "volume": 2878977.0}, {"date": "2025-09-12", "close": 93.95, "volume": 2948467.0}, {"date": "2025-09-15", "close": 92.86, "volume": 4971425.0}, {"date": "2025-09-16", "close": 92.54, "volume": 5223955.0}, {"date": "2025-09-17", "close": 93.1, "volume": 3168460.0}, {"date": "2025-09-18", "close": 88.87, "volume": 9834748.0}, {"date": "2025-09-19", "close": 89.57, "volume": 13438560.0}, {"date": "2025-09-22", "close": 89.93, "volume": 4242762.0}, {"date": "2025-09-23", "close": 88.44, "volume": 4622439.0}, {"date": "2025-09-24", "close": 87.15, "volume": 4254571.0}, {"date": "2025-09-25", "close": 86.73, "volume": 2799137.0}, {"date": "2025-09-26", "close": 87.51, "volume": 2432689.0}, {"date": "2025-09-29", "close": 88.71, "volume": 3887910.0}, {"date": "2025-09-30", "close": 88.45, "volume": 4222836.0}, {"date": "2025-10-01", "close": 86.91, "volume": 5350645.0}, {"date": "2025-10-02", "close": 87.34, "volume": 3068132.0}, {"date": "2025-10-03", "close": 87.61, "volume": 3626092.0}, {"date": "2025-10-06", "close": 88.17, "volume": 3519910.0}, {"date": "2025-10-07", "close": 88.44, "volume": 2504751.0}, {"date": "2025-10-08", "close": 89.87, "volume": 3688714.0}, {"date": "2025-10-09", "close": 91.4, "volume": 3239384.0}, {"date": "2025-10-10", "close": 88.9, "volume": 3339837.0}, {"date": "2025-10-13", "close": 89.39, "volume": 1975637.0}, {"date": "2025-10-14", "close": 89.54, "volume": 2493109.0}, {"date": "2025-10-15", "close": 89.62, "volume": 1895424.0}, {"date": "2025-10-16", "close": 87.94, "volume": 2219434.0}, {"date": "2025-10-17", "close": 88.59, "volume": 2469205.0}, {"date": "2025-10-20", "close": 88.86, "volume": 3107403.0}, {"date": "2025-10-21", "close": 90.33, "volume": 4339323.0}, {"date": "2025-10-22", "close": 87.42, "volume": 4663710.0}, {"date": "2025-10-23", "close": 88.82, "volume": 3079568.0}, {"date": "2025-10-24", "close": 88.44, "volume": 2756716.0}, {"date": "2025-10-27", "close": 88.78, "volume": 3349088.0}, {"date": "2025-10-28", "close": 87.96, "volume": 2663194.0}, {"date": "2025-10-29", "close": 85.42, "volume": 4356332.0}, {"date": "2025-10-30", "close": 85.66, "volume": 2305958.0}, {"date": "2025-10-31", "close": 85.49, "volume": 2817203.0}, {"date": "2025-11-03", "close": 86.39, "volume": 2919356.0}, {"date": "2025-11-04", "close": 85.87, "volume": 1756912.0}, {"date": "2025-11-05", "close": 85.56, "volume": 2563630.0}, {"date": "2025-11-06", "close": 86.19, "volume": 2770279.0}, {"date": "2025-11-07", "close": 87.24, "volume": 3431297.0}, {"date": "2025-11-10", "close": 87.82, "volume": 2084797.0}, {"date": "2025-11-11", "close": 87.83, "volume": 1493100.0}, {"date": "2025-11-12", "close": 88.77, "volume": 1713542.0}, {"date": "2025-11-13", "close": 87.43, "volume": 1677901.0}, {"date": "2025-11-14", "close": 87.08, "volume": 2542473.0}, {"date": "2025-11-17", "close": 85.7, "volume": 1924837.0}, {"date": "2025-11-18", "close": 85.54, "volume": 2248896.0}, {"date": "2025-11-19", "close": 86.02, "volume": 2370829.0}, {"date": "2025-11-20", "close": 86.99, "volume": 3037529.0}, {"date": "2025-11-21", "close": 87.66, "volume": 2416497.0}, {"date": "2025-11-24", "close": 88.44, "volume": 4586581.0}, {"date": "2025-11-25", "close": 89.14, "volume": 3448020.0}, {"date": "2025-11-26", "close": 89.98, "volume": 1785553.0}, {"date": "2025-11-28", "close": 90.92, "volume": 1126117.0}, {"date": "2025-12-01", "close": 89.36, "volume": 3715749.0}, {"date": "2025-12-02", "close": 88.51, "volume": 3498826.0}, {"date": "2025-12-03", "close": 88.32, "volume": 2220104.0}, {"date": "2025-12-04", "close": 90.29, "volume": 4624394.0}, {"date": "2025-12-05", "close": 90.22, "volume": 3468064.0}, {"date": "2025-12-08", "close": 89.8, "volume": 4853366.0}, {"date": "2025-12-09", "close": 90.72, "volume": 3888956.0}, {"date": "2025-12-10", "close": 91.92, "volume": 4813562.0}, {"date": "2025-12-11", "close": 93.85, "volume": 5554598.0}, {"date": "2025-12-12", "close": 93.57, "volume": 4842632.0}, {"date": "2025-12-15", "close": 92.93, "volume": 2543205.0}, {"date": "2025-12-16", "close": 92.93, "volume": 2320027.0}, {"date": "2025-12-17", "close": 93.71, "volume": 3178927.0}, {"date": "2025-12-18", "close": 94.71, "volume": 5749690.0}, {"date": "2025-12-19", "close": 95.36, "volume": 10575420.0}, {"date": "2025-12-22", "close": 97.46, "volume": 4363021.0}, {"date": "2025-12-23", "close": 98.01, "volume": 3506441.0}, {"date": "2025-12-24", "close": 98.64, "volume": 1445423.0}, {"date": "2025-12-26", "close": 99.35, "volume": 1701462.0}, {"date": "2025-12-29", "close": 98.87, "volume": 2322203.0}, {"date": "2025-12-30", "close": 98.18, "volume": 2386390.0}, {"date": "2025-12-31", "close": 97.13, "volume": 2211890.0}, {"date": "2026-01-02", "close": 96.66, "volume": 3998599.0}, {"date": "2026-01-05", "close": 98.45, "volume": 3416358.0}, {"date": "2026-01-06", "close": 100.69, "volume": 3745952.0}, {"date": "2026-01-07", "close": 100.4, "volume": 3068047.0}, {"date": "2026-01-08", "close": 99.74, "volume": 4106249.0}, {"date": "2026-01-09", "close": 98.24, "volume": 3502171.0}, {"date": "2026-01-12", "close": 99.42, "volume": 3021090.0}, {"date": "2026-01-13", "close": 98.89, "volume": 3094978.0}, {"date": "2026-01-14", "close": 100.07, "volume": 2995535.0}, {"date": "2026-01-15", "close": 100.33, "volume": 2432634.0}, {"date": "2026-01-16", "close": 100.98, "volume": 3768181.0}, {"date": "2026-01-20", "close": 97.41, "volume": 3209023.0}, {"date": "2026-01-21", "close": 98.78, "volume": 3189815.0}, {"date": "2026-01-22", "close": 98.78, "volume": 3361967.0}, {"date": "2026-01-23", "close": 98.05, "volume": 2405038.0}, {"date": "2026-01-26", "close": 98.89, "volume": 2724000.0}, {"date": "2026-01-27", "close": 98.5, "volume": 2830051.0}, {"date": "2026-01-28", "close": 98.71, "volume": 3929304.0}, {"date": "2026-01-29", "close": 98.09, "volume": 6006196.0}, {"date": "2026-01-30", "close": 96.89, "volume": 4547609.0}, {"date": "2026-02-02", "close": 96.81, "volume": 4857701.0}, {"date": "2026-02-03", "close": 87.71, "volume": 14429870.0}, {"date": "2026-02-04", "close": 88.49, "volume": 11493850.0}, {"date": "2026-02-05", "close": 85.51, "volume": 7479611.0}, {"date": "2026-02-06", "close": 84.83, "volume": 10110310.0}, {"date": "2026-02-09", "close": 86.3, "volume": 7114470.0}, {"date": "2026-02-10", "close": 82.51, "volume": 8384144.0}, {"date": "2026-02-11", "close": 80.42, "volume": 6681118.0}, {"date": "2026-02-12", "close": 79.01, "volume": 8079777.0}, {"date": "2026-02-13", "close": 79.47, "volume": 5122731.0}, {"date": "2026-02-17", "close": 80.24, "volume": 5039677.0}, {"date": "2026-02-18", "close": 82.13, "volume": 4812905.0}, {"date": "2026-02-19", "close": 81.41, "volume": 4680182.0}, {"date": "2026-02-20", "close": 81.87, "volume": 3449989.0}, {"date": "2026-02-23", "close": 79.92, "volume": 4512493.0}, {"date": "2026-02-24", "close": 81.11, "volume": 3296199.0}, {"date": "2026-02-25", "close": 83.99, "volume": 5675802.0}, {"date": "2026-02-26", "close": 88.59, "volume": 8282986.0}, {"date": "2026-02-27", "close": 87.58, "volume": 5031756.0}, {"date": "2026-03-02", "close": 88.09, "volume": 4714276.0}, {"date": "2026-03-03", "close": 87.415, "volume": 3945682.0}, {"date": "2026-03-04", "close": 89.13, "volume": 2987450.0}, {"date": "2026-03-05", "close": 88.27, "volume": 2883327.0}, {"date": "2026-03-06", "close": 88.43, "volume": 6022099.0}, {"date": "2026-03-09", "close": 88.05, "volume": 4703432.0}, {"date": "2026-03-10", "close": 87.6, "volume": 3865702.0}, {"date": "2026-03-11", "close": 85.5, "volume": 3207290.0}, {"date": "2026-03-12", "close": 84.06, "volume": 3878952.0}, {"date": "2026-03-13", "close": 85.53, "volume": 3369831.0}, {"date": "2026-03-16", "close": 85.85, "volume": 2302107.0}, {"date": "2026-03-17", "close": 86.47, "volume": 2239228.0}, {"date": "2026-03-18", "close": 85.44, "volume": 2143723.0}, {"date": "2026-03-19", "close": 86.27, "volume": 2950428.0}, {"date": "2026-03-20", "close": 86.34, "volume": 6282937.0}, {"date": "2026-03-23", "close": 86.4, "volume": 2552244.0}, {"date": "2026-03-24", "close": 84.28, "volume": 2140604.0}, {"date": "2026-03-25", "close": 83.74, "volume": 2610434.0}, {"date": "2026-03-26", "close": 83.78, "volume": 1696045.0}, {"date": "2026-03-27", "close": 81.48, "volume": 2937509.0}, {"date": "2026-03-30", "close": 83.52, "volume": 2633796.0}, {"date": "2026-03-31", "close": 84.89, "volume": 3217229.0}, {"date": "2026-04-01", "close": 85.15, "volume": 2826857.0}, {"date": "2026-04-02", "close": 86.65, "volume": 2511467.0}, {"date": "2026-04-06", "close": 87.9, "volume": 2234745.0}, {"date": "2026-04-07", "close": 86.4, "volume": 2699722.0}, {"date": "2026-04-08", "close": 88.09, "volume": 3340386.0}, {"date": "2026-04-09", "close": 84.21, "volume": 3998322.0}, {"date": "2026-04-10", "close": 83.16, "volume": 3384348.0}, {"date": "2026-04-13", "close": 86.15, "volume": 3344780.0}, {"date": "2026-04-14", "close": 86.71, "volume": 3379922.0}, {"date": "2026-04-15", "close": 88.55, "volume": 3195228.0}, {"date": "2026-04-16", "close": 88.87, "volume": 2654714.0}, {"date": "2026-04-17", "close": 88.61, "volume": 2818825.0}, {"date": "2026-04-20", "close": 87.78, "volume": 2358852.0}, {"date": "2026-04-21", "close": 87.6, "volume": 2255124.0}, {"date": "2026-04-22", "close": 86.37, "volume": 3850193.0}, {"date": "2026-04-23", "close": 87.04, "volume": 5543046.0}, {"date": "2026-04-24", "close": 89.9, "volume": 4173151.0}, {"date": "2026-04-27", "close": 90.43, "volume": 3848005.0}, {"date": "2026-04-28", "close": 91.31, "volume": 5002297.0}, {"date": "2026-04-29", "close": 91.27, "volume": 2484713.0}, {"date": "2026-04-30", "close": 91.91, "volume": 2477781.0}, {"date": "2026-05-01", "close": 91.32, "volume": 2186334.0}, {"date": "2026-05-04", "close": 91.3, "volume": 2919936.0}, {"date": "2026-05-05", "close": 89.0, "volume": 5747922.0}, {"date": "2026-05-06", "close": 89.2, "volume": 3952262.0}, {"date": "2026-05-07", "close": 89.0, "volume": 2938976.0}, {"date": "2026-05-08", "close": 88.91, "volume": 2559134.0}, {"date": "2026-05-11", "close": 88.48, "volume": 2714707.0}, {"date": "2026-05-12", "close": 89.49, "volume": 2798203.0}, {"date": "2026-05-13", "close": 90.21, "volume": 2610912.0}, {"date": "2026-05-14", "close": 90.93, "volume": 3481071.0}, {"date": "2026-05-15", "close": 91.06, "volume": 2259717.0}, {"date": "2026-05-18", "close": 92.6, "volume": 2462812.0}, {"date": "2026-05-19", "close": 91.98, "volume": 3551447.0}, {"date": "2026-05-20", "close": 90.01, "volume": 4617759.0}, {"date": "2026-05-21", "close": 90.41, "volume": 1980849.0}, {"date": "2026-05-22", "close": 91.01, "volume": 2549743.0}, {"date": "2026-05-26", "close": 90.88, "volume": 2480122.0}, {"date": "2026-05-27", "close": 90.53, "volume": 2408082.0}, {"date": "2026-05-28", "close": 91.0, "volume": 3183967.0}, {"date": "2026-05-29", "close": 92.52, "volume": 4990375.0}, {"date": "2026-06-01", "close": 92.81, "volume": 3313523.0}, {"date": "2026-06-02", "close": 87.91, "volume": 5714818.0}, {"date": "2026-06-03", "close": 86.81, "volume": 3611067.0}, {"date": "2026-06-04", "close": 88.45, "volume": 3263664.0}, {"date": "2026-06-05", "close": 87.28, "volume": 4356311.0}, {"date": "2026-06-08", "close": 86.78, "volume": 2562674.0}, {"date": "2026-06-09", "close": 87.52, "volume": 2380424.0}, {"date": "2026-06-10", "close": 86.72, "volume": 2315272.0}, {"date": "2026-06-11", "close": 86.74, "volume": 2397711.0}, {"date": "2026-06-12", "close": 88.98, "volume": 2854774.0}, {"date": "2026-06-15", "close": 91.04, "volume": 3288810.0}, {"date": "2026-06-16", "close": 89.29, "volume": 4370166.0}, {"date": "2026-06-17", "close": 83.29, "volume": 8564435.0}, {"date": "2026-06-18", "close": 82.24, "volume": 8436107.0}, {"date": "2026-06-22", "close": 82.61, "volume": 5140931.0}, {"date": "2026-06-23", "close": 82.49, "volume": 4467985.0}, {"date": "2026-06-24", "close": 81.61, "volume": 4945201.0}, {"date": "2026-06-25", "close": 77.65, "volume": 6123618.0}, {"date": "2026-06-26", "close": 78.56, "volume": 11178890.0}, {"date": "2026-06-29", "close": 76.845, "volume": 5682148.0}, {"date": "2026-06-30", "close": 78.82, "volume": 5337296.0}, {"date": "2026-07-01", "close": 82.73, "volume": 5146690.0}, {"date": "2026-07-02", "close": 84.66, "volume": 4543217.0}, {"date": "2026-07-06", "close": 84.47, "volume": 3269453.0}, {"date": "2026-07-07", "close": 86.43, "volume": 4242227.0}, {"date": "2026-07-08", "close": 84.39, "volume": 4848218.0}, {"date": "2026-07-09", "close": 87.52, "volume": 3729774.0}, {"date": "2026-07-10", "close": 88.08, "volume": 2607851.0}, {"date": "2026-07-13", "close": 89.21, "volume": 4066287.0}, {"date": "2026-07-14", "close": 88.01, "volume": 3613731.0}, {"date": "2026-07-15", "close": 91.36, "volume": 5575084.0}, {"date": "2026-07-16", "close": 94.25, "volume": 8248343.0}, {"date": "2026-07-17", "close": 91.64, "volume": 3024646.0}, {"date": "2026-07-20", "close": 91.87, "volume": 3044605.0}, {"date": "2026-07-21", "close": 90.24, "volume": 2963638.0}, {"date": "2026-07-22", "close": 90.9, "volume": 3437500.0}, {"date": "2026-07-23", "close": 90.42, "volume": 5396284.0}, {"date": "2026-07-24", "close": 92.09, "volume": 4054357.0}, {"date": "2026-07-27", "close": 93.94, "volume": 3820166.0}, {"date": "2026-07-28", "close": 95.96, "volume": 4263198.0}, {"date": "2026-07-29", "close": 95.55, "volume": 3099282.0}, {"date": "2026-07-30", "close": 95.16, "volume": 4644818.0}, {"date": "2026-07-31", "close": 94.19, "volume": 3182580.0}, {"date": "2026-08-03", "close": 94.14, "volume": 4016082.0}, {"date": "2026-08-04", "close": 93.62, "volume": 3783574.0}, {"date": "2026-08-05", "close": 94.56, "volume": 3232094.0}, {"date": "2026-08-06", "close": 94.7, "volume": 3418826.0}, {"date": "2026-08-07", "close": 94.59, "volume": 2140653.0}], "refreshing": true}