{"ticker": "NEE", "overview": {"cik": "753308", "ticker": "NEE", "name": "NEXTERA ENERGY INC", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001123292-26-001442", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003821", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001104659-26-119156", "price_sensitive": false}, {"form": "425", "date": "2026-10-26", "title": "Form 425", "accession": "0001104659-26-118872", "price_sensitive": false}, {"form": "425", "date": "2026-10-26", "title": "Form 425", "accession": "0001104659-26-118871", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001959910-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000753308-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000753308-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001769378-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002006041-26-000006", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001104659-26-114413", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000753308-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001950032-26-000016", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001104659-26-112389", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001104659-26-112387", "price_sensitive": false}, {"form": "425", "date": "2026-09-29", "title": "Form 425", "accession": "0001104659-26-111985", "price_sensitive": false}, {"form": "425", "date": "2026-09-28", "title": "Form 425", "accession": "0001104659-26-111074", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "Form 425", "accession": "0001104659-26-110455", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001950032-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001212969-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001240752-26-000008", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107569", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107567", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107564", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107559", "price_sensitive": false}]}, "description": "NEXTERA ENERGY INC trades as NEE on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 1,098 insider filings for the company, from June 2010 to March 2026. Across those, 39 insiders disclosed 35 open-market purchases totalling $19.04M against 268 sales totalling $585.76M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 35, "buy_sum": 19038190.7155, "sell_n": 268, "sell_sum": 585755131.3164, "net": -566716940.6009, "insiders": 39, "first_date": "2010-06-28", "last_date": "2026-03-13"}, "metrics": {"ticker": "NEE", "has_prices": true, "as_of": "2026-08-07", "last": 84.65, "prev_close": 84.6, "change": 0.05000000000001137, "change_pct": 0.0005910165484634914, "session_volume": 9327417.0, "vwap_5": 85.69127420936523, "vwap_20": 87.85403063290042, "vwap_60": 87.62521137476104, "vwap_250": 85.33611745411272, "high_52w": 97.88, "low_52w": 78.37, "avg_volume_20": 10649549.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003821", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003821-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "0001959910-26-000008", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Mark Lemasney", "who_key": "Lemasney Mark", "role": "EVP Power Generation Division", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959910/000195991026000008/0001959910-26-000008-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16787}, {"id": "0001769378-26-000009", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "James Michael May", "who_key": "May James Michael", "role": "Treasurer and Asst. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145636.05000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769378/000176937826000009/0001769378-26-000009-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "0002006041-26-000006", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nicole J. Daggs", "who_key": "Daggs Nicole J", "role": "EVP, Human Res & Corp Svcs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006041/000200604126000006/0002006041-26-000006-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38387}, {"id": "HOUSE-2026-20035588-T12", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": "S O: Hern Family Revocable Trust\nJT NextEra Energy, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps NEE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45587}, {"id": "HOUSE-2026-20035491-T51", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": "S O: Hern Family Revocable Trust\nJT NextEra Energy, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps NEE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71507}, {"id": "HOUSE-2026-20035491-T52", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": "New\nS O: Hern Family Foundation\nJT NextEra Energy, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps NEE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0002147639-26-000004", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Alex Rubio", "who_key": "Rubio Alex", "role": "EVP, Eng., Const. & ISC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7326.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147639/000214763926000004/0002147639-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "HOUSE-2026-20035204-T18", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": ": New\nS O: Growth Partners Roth IRA\nNextEra Energy, Inc. Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells NEE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "0001950032-26-000012", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nicole S. Arnaboldi", "who_key": "Arnaboldi Nicole S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000195003226000012/0001950032-26-000012-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170867}, {"id": "0001240752-26-000006", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "David L. Porges", "who_key": "PORGES DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000124075226000006/0001240752-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001212969-26-000006", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "James Lawrence Camaren", "who_key": "CAMAREN JAMES LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000121296926000006/0001212969-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001950032-26-000010", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nicole S. Arnaboldi", "who_key": "Arnaboldi Nicole S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000195003226000010/0001950032-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "SENATE-392ac3e507f64f8c840f84e9066ffb29-7", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": "NextEra Energy, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells NEE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212627}, {"id": "13DG-0000019617-26-000223", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electric Services", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5.2% passive stake in NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000223-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}, {"id": "0002022591-26-000010", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Brian W. Bolster", "who_key": "Bolster Brian W", "role": "Pres. and CEO of Sub", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 119332.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000202259126000010/0002022591-26-000010-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258707}, {"id": "13DG-0002100119-26-000865", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nextera Energy Inc", "who_key": "NEXTERA ENERGY 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": "Electric Services", "country": "United States", "headline": "NEXTERA ENERGY INC takes a 7.55% passive stake in NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/0002100119-26-000865-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "HOUSE-2026-20034351-T5", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": "ry listed as an Exchange.\nNextEra Energy, Inc. Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen files a buy in NEE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301907}, {"id": "0001950032-26-000008", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nicole S. Arnaboldi", "who_key": "Arnaboldi Nicole S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000195003226000008/0001950032-26-000008-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303347}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-476", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": "NextEra Energy, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong sells NEE ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "13DG-0000102909-26-001950", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nextera Energy Inc", "who_key": "NEXTERA ENERGY 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": "Electric Services", "country": "United States", "headline": "NEXTERA ENERGY INC adjusts its stake in NEE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/0000102909-26-001950-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2026-20033648-T9", "src": "CONGRESS", "ticker": "NEE", "cik": "", "company": "NEXTERA ENERGY INC", "company_raw": "0\nF S: New\nS O: Growth Partners IRA\nNextEra Energy, Inc. Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick sells NEE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033648.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329267}, {"id": "0002022591-26-000008", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Brian W. Bolster", "who_key": "Bolster Brian W", "role": "Pres. and CEO of Sub", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39602.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000202259126000008/0002022591-26-000008-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332147}, {"id": "0002070993-26-000004", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "William John Gough", "who_key": "Gough William John", "role": "VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8605.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000207099326000004/0002070993-26-000004-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332147}, {"id": "0001769378-26-000007", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "James Michael May", "who_key": "May James Michael", "role": "Treasurer and Asst. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29239.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000176937826000007/0001769378-26-000007-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332147}, {"id": "0001240752-26-000004", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "David L. Porges", "who_key": "PORGES DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000124075226000004/0001240752-26-000004-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333587}, {"id": "0001950032-26-000006", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nicole S. Arnaboldi", "who_key": "Arnaboldi Nicole S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000195003226000006/0001950032-26-000006-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333587}, {"id": "0001212969-26-000004", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "James Lawrence Camaren", "who_key": "CAMAREN JAMES LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000121296926000004/0001212969-26-000004-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333587}, {"id": "0002006041-26-000004", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nicole J. Daggs", "who_key": "Daggs Nicole J", "role": "EVP, Human Res & Corp Svcs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 458862.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider offloads $459K of NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000200604126000004/0002006041-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0001959910-26-000006", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Mark Lemasney", "who_key": "Lemasney Mark", "role": "EVP Power Generation Division", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 347088.14999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Someone inside NEE is selling \u2014 $347K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000195991026000006/0001959910-26-000006-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343667}], "recent_buys": [{"id": "0001062993-24-002280", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Kirk S. Hachigian", "who_key": "HACHIGIAN KIRK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1116700.0, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "A board member drops $1.1M on NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299324002280/0001062993-24-002280-index.htm", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439507}, {"id": "0001062993-23-022321", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nicole S. Arnaboldi", "who_key": "Arnaboldi Nicole S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 506515.0, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board member picks up $507K of NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323022321/0001062993-23-022321-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527347}, {"id": "0001062993-23-016693", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Kirk S. Hachigian", "who_key": "HACHIGIAN KIRK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 679500.0, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "NEE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323016693/0001062993-23-016693-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690067}, {"id": "0001062993-23-016513", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "James Lawrence Camaren", "who_key": "CAMAREN JAMES LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 271400.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "NEE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323016513/0001062993-23-016513-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692947}, {"id": "0001062993-23-013644", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "John W. Ketchum", "who_key": "KETCHUM JOHN W", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1009987.3219999999, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 4 insiders into NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323013644/0001062993-23-013644-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782227}, {"id": "0001062993-23-005566", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Kirk S. Hachigian", "who_key": "HACHIGIAN KIRK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 700000.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying NEE \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323005566/0001062993-23-005566-index.htm", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933427}, {"id": "0001062993-23-004379", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Armando Pimentel Jr", "who_key": "Pimentel Armando Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 995808.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 5 buying NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323004379/0001062993-23-004379-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944947}, {"id": "0001062993-23-002632", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "James Lawrence Camaren", "who_key": "CAMAREN JAMES LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 146990.80000000002, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 7 buying NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323002632/0001062993-23-002632-index.htm", "trade_date": "2023-02-09", "timestamp": "2023-02-09", "mins": 1962227}, {"id": "0001062993-23-002625", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "David L. Porges", "who_key": "PORGES DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 512862.00000000006, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "7 insiders pile into NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323002625/0001062993-23-002625-index.htm", "trade_date": "2023-02-09", "timestamp": "2023-02-09", "mins": 1962227}, {"id": "0001062993-23-002306", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Amy B. Lane", "who_key": "LANE AMY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74864.3, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 8 insiders into NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323002306/0001062993-23-002306-index.htm", "trade_date": "2023-02-06", "timestamp": "2023-02-06", "mins": 1966547}, {"id": "0001062993-23-002304", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "John A. Stall", "who_key": "STALL JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299560.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "9 insiders now buying NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323002304/0001062993-23-002304-index.htm", "trade_date": "2023-02-06", "timestamp": "2023-02-06", "mins": 1966547}, {"id": "0001062993-23-002302", "src": "INSIDERS", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Terrell Kirk Crews II", "who_key": "Crews Terrell Kirk II", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200052.64, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "10 insiders now buying NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323002302/0001062993-23-002302-index.htm", "trade_date": "2023-02-06", "timestamp": "2023-02-06", "mins": 1966547}], "institutional": [{"id": "13DG-0002012383-26-003821", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003821-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "13DG-0000019617-26-000223", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electric Services", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5.2% passive stake in NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000223-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}, {"id": "13DG-0002100119-26-000865", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nextera Energy Inc", "who_key": "NEXTERA ENERGY 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": "Electric Services", "country": "United States", "headline": "NEXTERA ENERGY INC takes a 7.55% passive stake in NEE", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/0002100119-26-000865-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0000102909-26-001950", "src": "13DG", "ticker": "NEE", "cik": "753308", "company": "NEXTERA ENERGY INC", "company_raw": "NEXTERA ENERGY INC", "who": "Nextera Energy Inc", "who_key": "NEXTERA ENERGY 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": "Electric Services", "country": "United States", "headline": "NEXTERA ENERGY INC adjusts its stake in NEE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/753308/0000102909-26-001950-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NextEra Energy, Inc. Common Stock", "new_value": "NEXTERA ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000753308", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000753308", "applied": 1, "detected_at": "2026-10-26T09:57:19.362601"}]}, "key_people": [{"who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4998285.424, "sold": 206719469.697, "net": -201721184.273, "trades": 35, "top_score": 70.2, "lean": "selling", "history": [{"action": "BUY", "amount": 4998285.424, "date": "2022-01-31", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299322001929/0001062993-22-001929-index.htm"}, {"action": "SELL", "amount": 8679172.017, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000115/0000753308-21-000115-index.htm"}, {"action": "SELL", "amount": 8970788.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000072/0000753308-21-000072-index.htm"}, {"action": "SELL", "amount": 12293541.466, "date": "2020-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000188/0000753308-20-000188-index.htm"}, {"action": "SELL", "amount": 11469263.243999999, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000161/0000753308-20-000161-index.htm"}, {"action": "SELL", "amount": 4960305.284, "date": "2020-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000127/0000753308-20-000127-index.htm"}, {"action": "SELL", "amount": 16113441.997, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000115/0000753308-20-000115-index.htm"}, {"action": "SELL", "amount": 18581363.421, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000080/0000753308-20-000080-index.htm"}, {"action": "SELL", "amount": 2331200.0, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000209/0000753308-19-000209-index.htm"}, {"action": "SELL", "amount": 9658069.027, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000173/0000753308-19-000173-index.htm"}, {"action": "SELL", "amount": 3072885.0, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000140/0000753308-19-000140-index.htm"}, {"action": "SELL", "amount": 8693444.829, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000132/0000753308-19-000132-index.htm"}, {"action": "SELL", "amount": 21396745.882, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000100/0000753308-19-000100-index.htm"}, {"action": "SELL", "amount": 2818008.6, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000083/0000753308-19-000083-index.htm"}, {"action": "SELL", "amount": 3252132.276, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000177/0000753308-18-000177-index.htm"}, {"action": "SELL", "amount": 3072332.397, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000129/0000753308-18-000129-index.htm"}, {"action": "SELL", "amount": 2823357.9359999998, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000100/0000753308-18-000100-index.htm"}, {"action": "SELL", "amount": 12778534.640999999, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000091/0000753308-18-000091-index.htm"}, {"action": "SELL", "amount": 2896075.5, "date": "2018-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000076/0000753308-18-000076-index.htm"}, {"action": "SELL", "amount": 4545566.131, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000151/0000753308-17-000151-index.htm"}, {"action": "SELL", "amount": 4411482.0, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000111/0000753308-17-000111-index.htm"}, {"action": "SELL", "amount": 7140441.78, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000091/0000753308-17-000091-index.htm"}, {"action": "SELL", "amount": 3678060.0, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000005/0000753308-17-000005-index.htm"}, {"action": "SELL", "amount": 5133398.616, "date": "2016-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000374/0000753308-16-000374-index.htm"}, {"action": "SELL", "amount": 5093502.399999999, "date": "2015-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000199/0000753308-15-000199-index.htm"}], "latest": {"action": "BUY", "amount": 4998285.424, "date": "2022-01-31", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299322001929/0001062993-22-001929-index.htm"}}, {"who": "Lewis Hay III", "who_key": "HAY LEWIS III", "role": "Exec Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 63128288.552, "net": -63128288.552, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4461960.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270513000004/0001182705-13-000004-index.htm"}, {"action": "SELL", "amount": 10510949.999999998, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270512000009/0001182705-12-000009-index.htm"}, {"action": "SELL", "amount": 14105322.0, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270512000007/0001182705-12-000007-index.htm"}, {"action": "SELL", "amount": 8550000.0, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270511000010/0001182705-11-000010-index.htm"}, {"action": "SELL", "amount": 4960181.552, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270511000008/0001182705-11-000008-index.htm"}, {"action": "SELL", "amount": 718143.0, "date": "2011-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270511000006/0001182705-11-000006-index.htm"}, {"action": "SELL", "amount": 3316632.0, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270511000004/0001182705-11-000004-index.htm"}, {"action": "SELL", "amount": 16505100.0, "date": "2010-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270510000008/0001182705-10-000008-index.htm"}], "latest": {"action": "SELL", "amount": 4461960.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118270513000004/0001182705-13-000004-index.htm"}}, {"who": "Charles E. Sieving", "who_key": "Sieving Charles E", "role": "EVP, Chief Legal", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 57838011.915, "net": -57838011.915, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2700000.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000139001926000002/0001390019-26-000002-index.htm"}, {"action": "SELL", "amount": 906880.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000139001925000007/0001390019-25-000007-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299325009763/0001062993-25-009763-index.htm"}, {"action": "SELL", "amount": 1657880.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299325009107/0001062993-25-009107-index.htm"}, {"action": "SELL", "amount": 3194980.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299324016691/0001062993-24-016691-index.htm"}, {"action": "SELL", "amount": 4062600.0000000005, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299324011794/0001062993-24-011794-index.htm"}, {"action": "SELL", "amount": 850614.79, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299322022818/0001062993-22-022818-index.htm"}, {"action": "SELL", "amount": 1122176.0, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299321011346/0001062993-21-011346-index.htm"}, {"action": "SELL", "amount": 9077031.594, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000198/0000753308-20-000198-index.htm"}, {"action": "SELL", "amount": 9157053.75, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000011/0000753308-20-000011-index.htm"}, {"action": "SELL", "amount": 1109707.24, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000175/0000753308-19-000175-index.htm"}, {"action": "SELL", "amount": 3290515.68, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000134/0000753308-19-000134-index.htm"}, {"action": "SELL", "amount": 1137055.2, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000123/0000753308-19-000123-index.htm"}, {"action": "SELL", "amount": 3553572.831, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000168/0000753308-18-000168-index.htm"}, {"action": "SELL", "amount": 439881.48, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000053/0000753308-18-000053-index.htm"}, {"action": "SELL", "amount": 4467759.66, "date": "2017-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000127/0000753308-17-000127-index.htm"}, {"action": "SELL", "amount": 3079657.6750000003, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000452/0000753308-16-000452-index.htm"}, {"action": "SELL", "amount": 464411.507, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000283/0000753308-16-000283-index.htm"}, {"action": "SELL", "amount": 452272.62, "date": "2016-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000279/0000753308-16-000279-index.htm"}, {"action": "SELL", "amount": 1951612.5520000001, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000116/0000753308-14-000116-index.htm"}, {"action": "SELL", "amount": 2113739.914, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000139001913000006/0001390019-13-000006-index.htm"}, {"action": "SELL", "amount": 1698609.422, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000139001913000004/0001390019-13-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2700000.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000139001926000002/0001390019-26-000002-index.htm"}}, {"who": "Armando Pimentel Jr", "who_key": "Pimentel Armando Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 995808.0, "sold": 54283880.771, "net": -53288072.771, "trades": 21, "top_score": 47.7, "lean": "selling", "history": [{"action": "SELL", "amount": 12178697.4, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000142740425000005/0001427404-25-000005-index.htm"}, {"action": "SELL", "amount": 7952960.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299324015743/0001062993-24-015743-index.htm"}, {"action": "SELL", "amount": 5790483.2, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323022618/0001062993-23-022618-index.htm"}, {"action": "BUY", "amount": 995808.0, "date": "2023-02-21", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323004379/0001062993-23-004379-index.htm"}, {"action": "SELL", "amount": 6391024.373, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000174/0000753308-18-000174-index.htm"}, {"action": "SELL", "amount": 836939.52, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000161/0000753308-18-000161-index.htm"}, {"action": "SELL", "amount": 1835299.3199999998, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000119/0000753308-18-000119-index.htm"}, {"action": "SELL", "amount": 1310020.8879999998, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000102/0000753308-18-000102-index.htm"}, {"action": "SELL", "amount": 1404427.5, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000005/0000753308-18-000005-index.htm"}, {"action": "SELL", "amount": 6671632.744, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000161/0000753308-17-000161-index.htm"}, {"action": "SELL", "amount": 756064.8, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000087/0000753308-17-000087-index.htm"}, {"action": "SELL", "amount": 621221.4, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000450/0000753308-16-000450-index.htm"}, {"action": "SELL", "amount": 471480.0, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000360/0000753308-16-000360-index.htm"}, {"action": "SELL", "amount": 431657.58, "date": "2015-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000229/0000753308-15-000229-index.htm"}, {"action": "SELL", "amount": 4836906.096, "date": "2015-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000221/0000753308-15-000221-index.htm"}, {"action": "SELL", "amount": 402000.0, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000090/0000753308-15-000090-index.htm"}, {"action": "SELL", "amount": 464375.43, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000142740414000004/0001427404-14-000004-index.htm"}, {"action": "SELL", "amount": 420875.52, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000142740413000006/0001427404-13-000006-index.htm"}, {"action": "SELL", "amount": 554737.5, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000142740413000004/0001427404-13-000004-index.htm"}, {"action": "SELL", "amount": 503737.50000000006, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000142740412000009/0001427404-12-000009-index.htm"}, {"action": "SELL", "amount": 449340.0, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000142740412000006/0001427404-12-000006-index.htm"}], "latest": {"action": "SELL", "amount": 12178697.4, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000142740425000005/0001427404-25-000005-index.htm"}}, {"who": "Moray P. Dewhurst", "who_key": "DEWHURST MORAY P", "role": "Vice Chairman & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30299432.32, "net": -30299432.32, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 596264.52, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000257/0000753308-15-000257-index.htm"}, {"action": "SELL", "amount": 515200.00000000006, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000255/0000753308-15-000255-index.htm"}, {"action": "SELL", "amount": 511599.99999999994, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000253/0000753308-15-000253-index.htm"}, {"action": "SELL", "amount": 508750.0, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000251/0000753308-15-000251-index.htm"}, {"action": "SELL", "amount": 531750.0, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000219/0000753308-15-000219-index.htm"}, {"action": "SELL", "amount": 533350.0, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000217/0000753308-15-000217-index.htm"}, {"action": "SELL", "amount": 528425.0, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000212/0000753308-15-000212-index.htm"}, {"action": "SELL", "amount": 533575.0, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000210/0000753308-15-000210-index.htm"}, {"action": "SELL", "amount": 535229.0, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000208/0000753308-15-000208-index.htm"}, {"action": "SELL", "amount": 515900.00000000006, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000120/0000753308-14-000120-index.htm"}, {"action": "SELL", "amount": 515050.0, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000118/0000753308-14-000118-index.htm"}, {"action": "SELL", "amount": 527550.0, "date": "2014-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000114/0000753308-14-000114-index.htm"}, {"action": "SELL", "amount": 522600.0, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000109/0000753308-14-000109-index.htm"}, {"action": "SELL", "amount": 516350.0, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000106/0000753308-14-000106-index.htm"}, {"action": "SELL", "amount": 504750.0, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000100/0000753308-14-000100-index.htm"}, {"action": "SELL", "amount": 954700.0, "date": "2014-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000080/0000753308-14-000080-index.htm"}, {"action": "SELL", "amount": 1386478.8, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000078/0000753308-14-000078-index.htm"}, {"action": "SELL", "amount": 490800.0, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000073/0000753308-14-000073-index.htm"}, {"action": "SELL", "amount": 6894625.0, "date": "2012-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118324612000009/0001183246-12-000009-index.htm"}, {"action": "SELL", "amount": 7117485.0, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118324612000007/0001183246-12-000007-index.htm"}, {"action": "SELL", "amount": 1133620.0, "date": "2011-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118324611000014/0001183246-11-000014-index.htm"}, {"action": "SELL", "amount": 1108360.0, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118324611000012/0001183246-11-000012-index.htm"}, {"action": "SELL", "amount": 1096800.0, "date": "2011-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118324611000010/0001183246-11-000010-index.htm"}, {"action": "SELL", "amount": 1109540.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118324611000008/0001183246-11-000008-index.htm"}, {"action": "SELL", "amount": 1110680.0, "date": "2011-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000118324611000006/0001183246-11-000006-index.htm"}], "latest": {"action": "SELL", "amount": 596264.52, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000257/0000753308-15-000257-index.htm"}}, {"who": "Eric E. Silagy", "who_key": "Silagy Eric E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1003635.6000000001, "sold": 23778842.219, "net": -22775206.619, "trades": 18, "top_score": 46.9, "lean": "selling", "history": [{"action": "BUY", "amount": 1003635.6000000001, "date": "2022-06-02", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299322014271/0001062993-22-014271-index.htm"}, {"action": "SELL", "amount": 5435760.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299321012015/0001062993-21-012015-index.htm"}, {"action": "SELL", "amount": 741440.0, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000104/0000753308-21-000104-index.htm"}, {"action": "SELL", "amount": 1102218.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000099/0000753308-21-000099-index.htm"}, {"action": "SELL", "amount": 629570.88, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000096/0000753308-21-000096-index.htm"}, {"action": "SELL", "amount": 362683.32, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000093/0000753308-21-000093-index.htm"}, {"action": "SELL", "amount": 68127.40000000001, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000088/0000753308-21-000088-index.htm"}, {"action": "SELL", "amount": 2160217.68, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000077/0000753308-21-000077-index.htm"}, {"action": "SELL", "amount": 1744792.87, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000125/0000753308-20-000125-index.htm"}, {"action": "SELL", "amount": 3320861.221, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000191/0000753308-19-000191-index.htm"}, {"action": "SELL", "amount": 2922525.0, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000124/0000753308-18-000124-index.htm"}, {"action": "SELL", "amount": 1787309.024, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000087/0000753308-18-000087-index.htm"}, {"action": "SELL", "amount": 1140276.824, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000096/0000753308-17-000096-index.htm"}, {"action": "SELL", "amount": 618830.0, "date": "2016-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000386/0000753308-16-000386-index.htm"}, {"action": "SELL", "amount": 520000.0, "date": "2015-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000268/0000753308-15-000268-index.htm"}, {"action": "SELL", "amount": 635430.0, "date": "2015-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330815000002/0000753308-15-000002-index.htm"}, {"action": "SELL", "amount": 316720.0, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000154665513000004/0001546655-13-000004-index.htm"}, {"action": "SELL", "amount": 272080.0, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000154665512000008/0001546655-12-000008-index.htm"}], "latest": {"action": "BUY", "amount": 1003635.6000000001, "date": "2022-06-02", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299322014271/0001062993-22-014271-index.htm"}}, {"who": "Paul I. Cutler", "who_key": "CUTLER PAUL I", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20957412.171, "net": -20957412.171, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3042300.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000175/0000753308-20-000175-index.htm"}, {"action": "SELL", "amount": 2500020.0, "date": "2020-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000154/0000753308-20-000154-index.htm"}, {"action": "SELL", "amount": 5310208.95, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000177/0000753308-19-000177-index.htm"}, {"action": "SELL", "amount": 1928692.2959999999, "date": "2018-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000145/0000753308-18-000145-index.htm"}, {"action": "SELL", "amount": 1323838.7000000002, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330818000136/0000753308-18-000136-index.htm"}, {"action": "SELL", "amount": 623480.0, "date": "2016-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000394/0000753308-16-000394-index.htm"}, {"action": "SELL", "amount": 588360.0, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000377/0000753308-16-000377-index.htm"}, {"action": "SELL", "amount": 798910.0, "date": "2016-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000285/0000753308-16-000285-index.htm"}, {"action": "SELL", "amount": 1339822.2249999999, "date": "2016-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330816000281/0000753308-16-000281-index.htm"}, {"action": "SELL", "amount": 812320.0, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330814000165/0000753308-14-000165-index.htm"}, {"action": "SELL", "amount": 1549668.0, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000121961312000007/0001219613-12-000007-index.htm"}, {"action": "SELL", "amount": 727644.0, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000121961312000004/0001219613-12-000004-index.htm"}, {"action": "SELL", "amount": 412148.0, "date": "2011-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000121961311000002/0001219613-11-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3042300.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000175/0000753308-20-000175-index.htm"}}, {"who": "John W. Ketchum", "who_key": "KETCHUM JOHN W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2021149.292, "sold": 18822811.638, "net": -16801662.346, "trades": 11, "top_score": 62.7, "lean": "selling", "history": [{"action": "SELL", "amount": 8898532.02, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000166799026000002/0001667990-26-000002-index.htm"}, {"action": "BUY", "amount": 1009987.3219999999, "date": "2023-06-14", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299323013644/0001062993-23-013644-index.htm"}, {"action": "BUY", "amount": 1011161.97, "date": "2022-07-01", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299322015861/0001062993-22-015861-index.htm"}, {"action": "SELL", "amount": 1097113.79, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000106299321013043/0001062993-21-013043-index.htm"}, {"action": "SELL", "amount": 1024693.83, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000159/0000753308-21-000159-index.htm"}, {"action": "SELL", "amount": 892420.1, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000133/0000753308-21-000133-index.htm"}, {"action": "SELL", "amount": 917580.95, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330821000079/0000753308-21-000079-index.htm"}, {"action": "SELL", "amount": 297760.0, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000218/0000753308-20-000218-index.htm"}, {"action": "SELL", "amount": 2192193.531, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330820000091/0000753308-20-000091-index.htm"}, {"action": "SELL", "amount": 3067517.417, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330819000150/0000753308-19-000150-index.htm"}, {"action": "SELL", "amount": 435000.0, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000075330817000125/0000753308-17-000125-index.htm"}], "latest": {"action": "SELL", "amount": 8898532.02, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/753308/000166799026000002/0001667990-26-000002-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -1001.0}, {"date": "2026-09-14", "net": -15001.0}, {"date": "2026-10-02", "net": -15001.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001123292-26-001442", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003821", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001104659-26-119156", "price_sensitive": false}, {"form": "425", "date": "2026-10-26", "title": "Form 425", "accession": "0001104659-26-118872", "price_sensitive": false}, {"form": "425", "date": "2026-10-26", "title": "Form 425", "accession": "0001104659-26-118871", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001959910-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000753308-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000753308-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001769378-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002006041-26-000006", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001104659-26-114413", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000753308-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001950032-26-000016", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001104659-26-112389", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001104659-26-112387", "price_sensitive": false}, {"form": "425", "date": "2026-09-29", "title": "Form 425", "accession": "0001104659-26-111985", "price_sensitive": false}, {"form": "425", "date": "2026-09-28", "title": "Form 425", "accession": "0001104659-26-111074", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "Form 425", "accession": "0001104659-26-110455", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001950032-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001212969-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001240752-26-000008", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107569", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107567", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107564", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107559", "price_sensitive": false}], "performance": {"ticker": "NEE", "has_prices": true, "summary": {"n": 79, "avg": 0.47543078026052676, "win_rate": 0.9493670886075949, "best": 1.9443478260869567, "worst": -0.09629550549802493, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-04-07", "score": 0.0, "ref_price": 93.67, "return": -0.09629550549802493}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 82.14, "return": 0.030557584611638728}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 72.16, "return": 0.1730875831485589}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 66.1, "return": 0.28063540090771577}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 66.31, "return": 0.27657970140250343}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 70.85, "return": 0.1947776993648555}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 69.29, "return": 0.22167700966950496}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 76.64, "return": 0.1045146137787057}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 74.62, "return": 0.1344143661216832}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 77.35, "return": 0.094376212023271}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 84.96, "return": -0.0036487758945384662}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 83.46, "return": 0.014258327342439637}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-09-10", "score": 0.0, "ref_price": 82.3, "return": 0.02855407047387617}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 69.9, "return": 0.2110157367668097}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-06-24", "score": 0.0, "ref_price": 73.85, "return": 0.14624238320920802}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-17", "score": 0.0, "ref_price": 72.31, "return": 0.1706541280597428}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-15", "score": 0.0, "ref_price": 60.08, "return": 0.40895472703062596}, {"who": "HACHIGIAN KIRK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1116700.0, "date": "2024-02-07", "score": 61.6, "ref_price": 56.38, "return": 0.5014189428875488}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-15", "score": 0.0, "ref_price": 61.5, "return": 0.37642276422764237}, {"who": "Arnaboldi Nicole S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 506515.0, "date": "2023-12-08", "score": 62.5, "ref_price": 59.7, "return": 0.4179229480737019}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 65.34, "return": 0.295531068258341}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-15", "score": 0.0, "ref_price": 68.64, "return": 0.23324592074592082}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-29", "score": 0.0, "ref_price": 67.51, "return": 0.2538883128425418}, {"who": "HACHIGIAN KIRK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 679500.0, "date": "2023-08-17", "score": 56.5, "ref_price": 67.51, "return": 0.2538883128425418}, {"who": "CAMAREN JAMES LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 271400.0, "date": "2023-08-15", "score": 51.7, "ref_price": 67.35, "return": 0.2568671121009653}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 68.64, "return": 0.23324592074592082}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 73.2, "return": 0.15642076502732244}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-15", "score": 0.0, "ref_price": 74.36, "return": 0.13838084991931154}, {"who": "KETCHUM JOHN W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 1009987.3219999999, "date": "2023-06-14", "score": 62.2, "ref_price": 73.4, "return": 0.15326975476839236}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 75.52, "return": 0.1208951271186442}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 75.52, "return": 0.1208951271186442}, {"who": "HACHIGIAN KIRK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 700000.0, "date": "2023-03-01", "score": 64.1, "ref_price": 69.87, "return": 0.21153570917418063}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 72.92, "return": 0.16086121777290185}, {"who": "Pimentel Armando Jr", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 995808.0, "date": "2023-02-21", "score": 47.7, "ref_price": 73.66, "return": 0.14919902253597625}, {"who": "CAMAREN JAMES LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146990.80000000002, "date": "2023-02-09", "score": 41.2, "ref_price": 73.27, "return": 0.15531595468813988}, {"who": "PORGES DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 512862.00000000006, "date": "2023-02-09", "score": 50.5, "ref_price": 73.27, "return": 0.15531595468813988}, {"who": "LANE AMY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74864.3, "date": "2023-02-06", "score": 37.9, "ref_price": 75.51, "return": 0.12104357038802807}, {"who": "STALL JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299560.0, "date": "2023-02-06", "score": 59.7, "ref_price": 75.51, "return": 0.12104357038802807}, {"who": "Crews Terrell Kirk II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Finance and CFO", "amount": 200052.64, "date": "2023-02-06", "score": 51.5, "ref_price": 75.51, "return": 0.12104357038802807}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-15", "score": 0.0, "ref_price": 85.81, "return": -0.013518237967602804}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-15", "score": 0.0, "ref_price": 86.01, "return": -0.015812114870363905}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 78.71, "return": 0.07546690382416481}, {"who": "KETCHUM JOHN W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1011161.97, "date": "2022-07-01", "score": 62.7, "ref_price": 80.56, "return": 0.05076961271102288}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 74.19, "return": 0.14098935166464494}, {"who": "Silagy Eric E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1003635.6000000001, "date": "2022-06-02", "score": 46.9, "ref_price": 78.52, "return": 0.07806928171166594}, {"who": "HACHIGIAN KIRK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 701950.0, "date": "2022-05-03", "score": 49.2, "ref_price": 70.76, "return": 0.19629734313171282}, {"who": "Coffey Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Nuclear Div & CNO", "amount": 3695.5, "date": "2022-04-22", "score": 18.1, "ref_price": 73.95, "return": 0.14469235970250172}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-15", "score": 0.0, "ref_price": 81.98, "return": 0.032568919248597235}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 81.95, "return": 0.03294691885295915}, {"who": "ROBO JAMES L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 4998285.424, "date": "2022-01-31", "score": 70.2, "ref_price": 78.12, "return": 0.08358934971838199}, {"who": "Kujawa Rebecca J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Finance & CFO", "amount": 502810.0, "date": "2022-01-28", "score": 57.3, "ref_price": 72.5, "return": 0.1675862068965518}, {"who": "BARRAT SHERRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143150.0, "date": "2022-01-28", "score": 41.2, "ref_price": 72.5, "return": 0.1675862068965518}, {"who": "LANE AMY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50148.0, "date": "2022-01-28", "score": 35.8, "ref_price": 72.5, "return": 0.1675862068965518}, {"who": "Gursahaney Naren K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147248.8, "date": "2022-01-27", "score": 41.9, "ref_price": 72.51, "return": 0.16742518273341608}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2021-03-10", "score": 0.0, "ref_price": 74.46, "return": 0.13685200107440254}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-09-25", "score": 0.0, "ref_price": 70.455, "return": 0.2014761195089065}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 61.565, "return": 0.37496954438398455}, {"who": "PORGES DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 880000.0, "date": "2020-03-13", "score": 65.3, "ref_price": 55.39, "return": 0.5282541975085756}, {"who": "CAMAREN JAMES LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 212400.0, "date": "2020-03-12", "score": 43.4, "ref_price": 52.2225, "return": 0.6209488247402941}, {"who": "CAMAREN JAMES LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 243600.0, "date": "2020-03-11", "score": 44.1, "ref_price": 60.315, "return": 0.4034651413412917}, {"who": "PORGES DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 826500.0, "date": "2020-02-19", "score": 65.0, "ref_price": 68.6675, "return": 0.23275202970837733}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2018-12-21", "score": 0.0, "ref_price": 43.5275, "return": 0.9447475733731548}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 40.5425, "return": 1.0879324165998647}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 40.5425, "return": 1.0879324165998647}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 41.0, "return": 1.0646341463414635}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 41.0, "return": 1.0646341463414635}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 37.565, "return": 1.2534273925196329}, {"who": "SWANSON WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497415.04000000004, "date": "2017-02-24", "score": 50.1, "ref_price": 32.74, "return": 1.5855222968845448}, {"who": "SKOLDS JOHN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91966.64, "date": "2016-12-05", "score": 40.5, "ref_price": 28.75, "return": 1.9443478260869567}, {"who": "LANE AMY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122900.0, "date": "2016-11-02", "score": 44.4, "ref_price": 30.92, "return": 1.7377102199223804}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "Gursahaney Naren K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96573.8, "date": "2015-12-03", "score": 46.8, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "Dunn Kenneth B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94050.0, "date": "2015-09-04", "score": 40.0, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "Dunn Kenneth B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94550.0, "date": "2015-09-02", "score": 40.1, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "Dunn Kenneth B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190600.0, "date": "2015-09-01", "score": 45.7, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "LANE AMY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99977.36600000001, "date": "2015-02-24", "score": 49.8, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-10", "score": 0.0, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "SWANSON WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500234.5335, "date": "2012-10-26", "score": 62.4, "ref_price": 32.125, "return": 1.6350194552529185}, {"who": "SCHUPP RUDY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11097.98, "date": "2011-03-10", "score": 28.0, "ref_price": 32.125, "return": 1.6350194552529185}]}, "price_series": [{"date": "2016-08-01", "close": 32.125, "volume": 8235716.0}, {"date": "2016-08-02", "close": 31.9075, "volume": 6613144.0}, {"date": "2016-08-03", "close": 32.0225, "volume": 20281908.0}, {"date": "2016-08-04", "close": 31.8625, "volume": 9085872.0}, {"date": "2016-08-05", "close": 31.4975, "volume": 7054452.0}, {"date": "2016-08-08", "close": 31.4975, "volume": 7976504.0}, {"date": "2016-08-09", "close": 31.5175, "volume": 6861432.0}, {"date": "2016-08-10", "close": 31.5925, "volume": 4582696.0}, {"date": "2016-08-11", "close": 31.755, "volume": 6034188.0}, {"date": "2016-08-12", "close": 31.6975, "volume": 6001484.0}, {"date": "2016-08-15", "close": 31.33, "volume": 4743268.0}, {"date": "2016-08-16", "close": 30.9975, "volume": 6411688.0}, {"date": "2016-08-17", "close": 31.45, "volume": 8063620.0}, {"date": "2016-08-18", "close": 31.74, "volume": 10607616.0}, {"date": "2016-08-19", "close": 31.27, "volume": 9775640.0}, {"date": "2016-08-22", "close": 31.26, "volume": 6145248.0}, {"date": "2016-08-23", "close": 31.0675, "volume": 4930164.0}, {"date": "2016-08-24", "close": 31.0375, "volume": 4932892.0}, {"date": "2016-08-25", "close": 31.1275, "volume": 4957288.0}, {"date": "2016-08-26", "close": 30.405, "volume": 7512052.0}, {"date": "2016-08-29", "close": 30.585, "volume": 8560372.0}, {"date": "2016-08-30", "close": 30.305, "volume": 6803652.0}, {"date": "2016-08-31", "close": 30.235, "volume": 8193928.0}, {"date": "2016-09-01", "close": 30.25, "volume": 8328688.0}, {"date": "2016-09-02", "close": 30.7825, "volume": 9425856.0}, {"date": "2016-09-06", "close": 31.3225, "volume": 9712628.0}, {"date": "2016-09-07", "close": 31.265, "volume": 9802216.0}, {"date": "2016-09-08", "close": 31.345, "volume": 6991848.0}, {"date": "2016-09-09", "close": 30.215, "volume": 10674092.0}, {"date": "2016-09-12", "close": 30.8225, "volume": 10134336.0}, {"date": "2016-09-13", "close": 30.385, "volume": 7670068.0}, {"date": "2016-09-14", "close": 30.525, "volume": 7883572.0}, {"date": "2016-09-15", "close": 30.6825, "volume": 5180036.0}, {"date": "2016-09-16", "close": 30.83, "volume": 13406008.0}, {"date": "2016-09-19", "close": 31.185, "volume": 4990332.0}, {"date": "2016-09-20", "close": 31.2675, "volume": 8329668.0}, {"date": "2016-09-21", "close": 31.96, "volume": 7809476.0}, {"date": "2016-09-22", "close": 32.0075, "volume": 6233048.0}, {"date": "2016-09-23", "close": 31.6875, "volume": 9781076.0}, {"date": "2016-09-26", "close": 31.5575, "volume": 5539916.0}, {"date": "2016-09-27", "close": 31.6975, "volume": 9811944.0}, {"date": "2016-09-28", "close": 31.62, "volume": 6843108.0}, {"date": "2016-09-29", "close": 30.925, "volume": 11062344.0}, {"date": "2016-09-30", "close": 30.58, "volume": 12255176.0}, {"date": "2016-10-03", "close": 30.2825, "volume": 6773620.0}, {"date": "2016-10-04", "close": 29.725, "volume": 9205392.0}, {"date": "2016-10-05", "close": 29.635, "volume": 8269264.0}, {"date": "2016-10-06", "close": 29.5075, "volume": 10979452.0}, {"date": "2016-10-07", "close": 30.435, "volume": 19343468.0}, {"date": "2016-10-10", "close": 30.695, "volume": 8225748.0}, {"date": "2016-10-11", "close": 30.2875, "volume": 7655512.0}, {"date": "2016-10-12", "close": 30.745, "volume": 7696472.0}, {"date": "2016-10-13", "close": 31.1575, "volume": 8133068.0}, {"date": "2016-10-14", "close": 31.0075, "volume": 5538056.0}, {"date": "2016-10-17", "close": 31.015, "volume": 4531708.0}, {"date": "2016-10-18", "close": 31.2775, "volume": 5262996.0}, {"date": "2016-10-19", "close": 31.145, "volume": 6226296.0}, {"date": "2016-10-20", "close": 31.0325, "volume": 7426140.0}, {"date": "2016-10-21", "close": 30.9275, "volume": 4504608.0}, {"date": "2016-10-24", "close": 31.095, "volume": 5947996.0}, {"date": "2016-10-25", "close": 31.38, "volume": 5536620.0}, {"date": "2016-10-26", "close": 31.55, "volume": 5263996.0}, {"date": "2016-10-27", "close": 31.28, "volume": 6069236.0}, {"date": "2016-10-28", "close": 31.4325, "volume": 7975220.0}, {"date": "2016-10-31", "close": 32.0, "volume": 12201296.0}, {"date": "2016-11-01", "close": 31.4725, "volume": 6613160.0}, {"date": "2016-11-02", "close": 30.92, "volume": 24143924.0}, {"date": "2016-11-03", "close": 30.96, "volume": 8894096.0}, {"date": "2016-11-04", "close": 30.795, "volume": 8715108.0}, {"date": "2016-11-07", "close": 31.165, "volume": 11353888.0}, {"date": "2016-11-08", "close": 31.2925, "volume": 8471956.0}, {"date": "2016-11-09", "close": 29.3725, "volume": 28179296.0}, {"date": "2016-11-10", "close": 28.765, "volume": 29856156.0}, {"date": "2016-11-11", "close": 28.385, "volume": 16935976.0}, {"date": "2016-11-14", "close": 28.61, "volume": 26598356.0}, {"date": "2016-11-15", "close": 28.7575, "volume": 17988420.0}, {"date": "2016-11-16", "close": 28.5725, "volume": 16974372.0}, {"date": "2016-11-17", "close": 28.695, "volume": 8680468.0}, {"date": "2016-11-18", "close": 28.5225, "volume": 12270512.0}, {"date": "2016-11-21", "close": 28.5875, "volume": 9186360.0}, {"date": "2016-11-22", "close": 28.4575, "volume": 10324836.0}, {"date": "2016-11-23", "close": 28.355, "volume": 9498796.0}, {"date": "2016-11-25", "close": 28.69, "volume": 4609304.0}, {"date": "2016-11-28", "close": 29.075, "volume": 18532464.0}, {"date": "2016-11-29", "close": 29.3175, "volume": 12668340.0}, {"date": "2016-11-30", "close": 28.5575, "volume": 13299292.0}, {"date": "2016-12-01", "close": 28.2375, "volume": 12058400.0}, {"date": "2016-12-02", "close": 28.6025, "volume": 8449188.0}, {"date": "2016-12-05", "close": 28.75, "volume": 10143080.0}, {"date": "2016-12-06", "close": 28.6875, "volume": 11771440.0}, {"date": "2016-12-07", "close": 29.42, "volume": 10759932.0}, {"date": "2016-12-08", "close": 29.2175, "volume": 8968048.0}, {"date": "2016-12-09", "close": 29.1225, "volume": 11915900.0}, {"date": "2016-12-12", "close": 29.3625, "volume": 16724844.0}, {"date": "2016-12-13", "close": 29.755, "volume": 9463244.0}, {"date": "2016-12-14", "close": 29.0075, "volume": 10483076.0}, {"date": "2016-12-15", "close": 29.2575, "volume": 10801096.0}, {"date": "2016-12-16", "close": 29.725, "volume": 15695108.0}, {"date": "2016-12-19", "close": 29.805, "volume": 5144564.0}, {"date": "2016-12-20", "close": 29.825, "volume": 6165952.0}, {"date": "2016-12-21", "close": 29.65, "volume": 6056672.0}, {"date": "2016-12-22", "close": 29.725, "volume": 4984660.0}, {"date": "2016-12-23", "close": 29.8075, "volume": 3570516.0}, {"date": "2016-12-27", "close": 29.8125, "volume": 2621748.0}, {"date": "2016-12-28", "close": 29.6625, "volume": 5123964.0}, {"date": "2016-12-29", "close": 30.045, "volume": 4047848.0}, {"date": "2016-12-30", "close": 29.865, "volume": 5695860.0}, {"date": "2017-01-03", "close": 29.68, "volume": 6103172.0}, {"date": "2017-01-04", "close": 29.7675, "volume": 8520048.0}, {"date": "2017-01-05", "close": 29.75, "volume": 6144844.0}, {"date": "2017-01-06", "close": 29.6625, "volume": 8792276.0}, {"date": "2017-01-09", "close": 29.5875, "volume": 6063312.0}, {"date": "2017-01-10", "close": 29.645, "volume": 6338248.0}, {"date": "2017-01-11", "close": 29.8525, "volume": 5589828.0}, {"date": "2017-01-12", "close": 29.875, "volume": 6519652.0}, {"date": "2017-01-13", "close": 29.7625, "volume": 5751076.0}, {"date": "2017-01-17", "close": 30.055, "volume": 6961876.0}, {"date": "2017-01-18", "close": 30.0075, "volume": 5774980.0}, {"date": "2017-01-19", "close": 29.82, "volume": 4701880.0}, {"date": "2017-01-20", "close": 29.815, "volume": 4985240.0}, {"date": "2017-01-23", "close": 29.695, "volume": 9114712.0}, {"date": "2017-01-24", "close": 29.7025, "volume": 4848528.0}, {"date": "2017-01-25", "close": 29.755, "volume": 6880480.0}, {"date": "2017-01-26", "close": 29.6875, "volume": 5509596.0}, {"date": "2017-01-27", "close": 30.3425, "volume": 12540400.0}, {"date": "2017-01-30", "close": 30.6125, "volume": 11280128.0}, {"date": "2017-01-31", "close": 30.93, "volume": 8781240.0}, {"date": "2017-02-01", "close": 30.655, "volume": 8220460.0}, {"date": "2017-02-02", "close": 30.865, "volume": 5004968.0}, {"date": "2017-02-03", "close": 31.0525, "volume": 8227232.0}, {"date": "2017-02-06", "close": 30.965, "volume": 4192608.0}, {"date": "2017-02-07", "close": 31.0825, "volume": 6258892.0}, {"date": "2017-02-08", "close": 31.575, "volume": 8594420.0}, {"date": "2017-02-09", "close": 31.1625, "volume": 6425800.0}, {"date": "2017-02-10", "close": 31.3675, "volume": 4823828.0}, {"date": "2017-02-13", "close": 31.5, "volume": 3544452.0}, {"date": "2017-02-14", "close": 31.5, "volume": 6451012.0}, {"date": "2017-02-15", "close": 31.3225, "volume": 7062156.0}, {"date": "2017-02-16", "close": 31.5475, "volume": 4989968.0}, {"date": "2017-02-17", "close": 31.715, "volume": 9354416.0}, {"date": "2017-02-21", "close": 32.065, "volume": 6306632.0}, {"date": "2017-02-22", "close": 32.11, "volume": 8544256.0}, {"date": "2017-02-23", "close": 32.2925, "volume": 7606364.0}, {"date": "2017-02-24", "close": 32.74, "volume": 10271772.0}, {"date": "2017-02-27", "close": 32.4675, "volume": 7332956.0}, {"date": "2017-02-28", "close": 32.75, "volume": 8994320.0}, {"date": "2017-03-01", "close": 32.3525, "volume": 9071992.0}, {"date": "2017-03-02", "close": 32.735, "volume": 6114528.0}, {"date": "2017-03-03", "close": 32.7, "volume": 5288340.0}, {"date": "2017-03-06", "close": 32.66, "volume": 8208200.0}, {"date": "2017-03-07", "close": 32.6625, "volume": 7964576.0}, {"date": "2017-03-08", "close": 32.36, "volume": 6330196.0}, {"date": "2017-03-09", "close": 32.1875, "volume": 5044268.0}, {"date": "2017-03-10", "close": 32.515, "volume": 5924864.0}, {"date": "2017-03-13", "close": 32.615, "volume": 5837260.0}, {"date": "2017-03-14", "close": 32.6425, "volume": 5369724.0}, {"date": "2017-03-15", "close": 32.975, "volume": 8121140.0}, {"date": "2017-03-16", "close": 32.475, "volume": 10442676.0}, {"date": "2017-03-17", "close": 32.5575, "volume": 18648388.0}, {"date": "2017-03-20", "close": 32.4725, "volume": 7566784.0}, {"date": "2017-03-21", "close": 32.9625, "volume": 9537600.0}, {"date": "2017-03-22", "close": 33.1025, "volume": 5531992.0}, {"date": "2017-03-23", "close": 33.0225, "volume": 6200924.0}, {"date": "2017-03-24", "close": 33.2, "volume": 5727936.0}, {"date": "2017-03-27", "close": 32.775, "volume": 8160312.0}, {"date": "2017-03-28", "close": 32.815, "volume": 5511096.0}, {"date": "2017-03-29", "close": 32.6375, "volume": 4426788.0}, {"date": "2017-03-30", "close": 32.0325, "volume": 13592288.0}, {"date": "2017-03-31", "close": 32.0925, "volume": 9346148.0}, {"date": "2017-04-03", "close": 32.18, "volume": 6970148.0}, {"date": "2017-04-04", "close": 32.385, "volume": 5439760.0}, {"date": "2017-04-05", "close": 32.66, "volume": 7144636.0}, {"date": "2017-04-06", "close": 32.44, "volume": 6117872.0}, {"date": "2017-04-07", "close": 32.2325, "volume": 7067332.0}, {"date": "2017-04-10", "close": 32.3575, "volume": 4207308.0}, {"date": "2017-04-11", "close": 32.33, "volume": 4214200.0}, {"date": "2017-04-12", "close": 32.6275, "volume": 5874924.0}, {"date": "2017-04-13", "close": 32.6925, "volume": 7746504.0}, {"date": "2017-04-17", "close": 32.7275, "volume": 4508232.0}, {"date": "2017-04-18", "close": 32.985, "volume": 7822400.0}, {"date": "2017-04-19", "close": 32.875, "volume": 8320032.0}, {"date": "2017-04-20", "close": 32.7175, "volume": 8054648.0}, {"date": "2017-04-21", "close": 33.255, "volume": 10480648.0}, {"date": "2017-04-24", "close": 33.1875, "volume": 8935844.0}, {"date": "2017-04-25", "close": 33.23, "volume": 5167340.0}, {"date": "2017-04-26", "close": 33.2075, "volume": 5967096.0}, {"date": "2017-04-27", "close": 33.38, "volume": 5624144.0}, {"date": "2017-04-28", "close": 33.39, "volume": 6652636.0}, {"date": "2017-05-01", "close": 33.26, "volume": 7204240.0}, {"date": "2017-05-02", "close": 33.505, "volume": 6858836.0}, {"date": "2017-05-03", "close": 33.34, "volume": 6576744.0}, {"date": "2017-05-04", "close": 33.585, "volume": 7013172.0}, {"date": "2017-05-05", "close": 33.5825, "volume": 7312356.0}, {"date": "2017-05-08", "close": 33.7375, "volume": 5804772.0}, {"date": "2017-05-09", "close": 33.4425, "volume": 6189884.0}, {"date": "2017-05-10", "close": 33.5425, "volume": 7498908.0}, {"date": "2017-05-11", "close": 33.66, "volume": 3581368.0}, {"date": "2017-05-12", "close": 33.8875, "volume": 5678920.0}, {"date": "2017-05-15", "close": 34.0325, "volume": 7688456.0}, {"date": "2017-05-16", "close": 33.975, "volume": 5438044.0}, {"date": "2017-05-17", "close": 34.1125, "volume": 7484704.0}, {"date": "2017-05-18", "close": 34.235, "volume": 8878000.0}, {"date": "2017-05-19", "close": 34.3225, "volume": 6914860.0}, {"date": "2017-05-22", "close": 34.5875, "volume": 8549488.0}, {"date": "2017-05-23", "close": 34.74, "volume": 7788684.0}, {"date": "2017-05-24", "close": 35.0375, "volume": 6256492.0}, {"date": "2017-05-25", "close": 35.175, "volume": 4765256.0}, {"date": "2017-05-26", "close": 35.1775, "volume": 4430032.0}, {"date": "2017-05-30", "close": 35.1625, "volume": 11000520.0}, {"date": "2017-05-31", "close": 35.36, "volume": 13282228.0}, {"date": "2017-06-01", "close": 35.475, "volume": 6446368.0}, {"date": "2017-06-02", "close": 35.6775, "volume": 7339492.0}, {"date": "2017-06-05", "close": 35.4625, "volume": 4325672.0}, {"date": "2017-06-06", "close": 35.48, "volume": 8223784.0}, {"date": "2017-06-07", "close": 35.645, "volume": 5715024.0}, {"date": "2017-06-08", "close": 35.3625, "volume": 6747316.0}, {"date": "2017-06-09", "close": 35.06, "volume": 7173028.0}, {"date": "2017-06-12", "close": 34.855, "volume": 8946256.0}, {"date": "2017-06-13", "close": 34.9875, "volume": 6944848.0}, {"date": "2017-06-14", "close": 35.2875, "volume": 5691132.0}, {"date": "2017-06-15", "close": 35.4675, "volume": 11065568.0}, {"date": "2017-06-16", "close": 35.71, "volume": 10408868.0}, {"date": "2017-06-19", "close": 35.5975, "volume": 9268148.0}, {"date": "2017-06-20", "close": 35.49, "volume": 8612920.0}, {"date": "2017-06-21", "close": 35.265, "volume": 6519452.0}, {"date": "2017-06-22", "close": 35.3975, "volume": 7685620.0}, {"date": "2017-06-23", "close": 35.785, "volume": 11007452.0}, {"date": "2017-06-26", "close": 36.0575, "volume": 7911256.0}, {"date": "2017-06-27", "close": 35.5675, "volume": 9663316.0}, {"date": "2017-06-28", "close": 35.255, "volume": 8363564.0}, {"date": "2017-06-29", "close": 34.9925, "volume": 11583004.0}, {"date": "2017-06-30", "close": 35.0325, "volume": 8531568.0}, {"date": "2017-07-03", "close": 34.905, "volume": 4121116.0}, {"date": "2017-07-05", "close": 34.705, "volume": 7705792.0}, {"date": "2017-07-06", "close": 34.8925, "volume": 6964508.0}, {"date": "2017-07-07", "close": 35.12, "volume": 5347600.0}, {"date": "2017-07-10", "close": 35.2575, "volume": 6750404.0}, {"date": "2017-07-11", "close": 35.1875, "volume": 7596636.0}, {"date": "2017-07-12", "close": 35.195, "volume": 6771448.0}, {"date": "2017-07-13", "close": 35.145, "volume": 5557028.0}, {"date": "2017-07-14", "close": 35.415, "volume": 5052948.0}, {"date": "2017-07-17", "close": 35.2425, "volume": 11235940.0}, {"date": "2017-07-18", "close": 35.3725, "volume": 5471432.0}, {"date": "2017-07-19", "close": 35.45, "volume": 3773640.0}, {"date": "2017-07-20", "close": 35.87, "volume": 6225800.0}, {"date": "2017-07-21", "close": 36.0925, "volume": 5413660.0}, {"date": "2017-07-24", "close": 35.7875, "volume": 8382416.0}, {"date": "2017-07-25", "close": 35.7775, "volume": 5400976.0}, {"date": "2017-07-26", "close": 36.3725, "volume": 7041564.0}, {"date": "2017-07-27", "close": 36.1625, "volume": 5680008.0}, {"date": "2017-07-28", "close": 36.28, "volume": 4625152.0}, {"date": "2017-07-31", "close": 36.5225, "volume": 6780568.0}, {"date": "2017-08-01", "close": 36.6425, "volume": 6039768.0}, {"date": "2017-08-02", "close": 36.685, "volume": 6687396.0}, {"date": "2017-08-03", "close": 36.885, "volume": 5674424.0}, {"date": "2017-08-04", "close": 36.6875, "volume": 5915792.0}, {"date": "2017-08-07", "close": 36.7725, "volume": 4819388.0}, {"date": "2017-08-08", "close": 36.8375, "volume": 4752684.0}, {"date": "2017-08-09", "close": 36.81, "volume": 11041940.0}, {"date": "2017-08-10", "close": 36.93, "volume": 5366328.0}, {"date": "2017-08-11", "close": 36.795, "volume": 5085916.0}, {"date": "2017-08-14", "close": 37.015, "volume": 3907876.0}, {"date": "2017-08-15", "close": 37.2625, "volume": 4777080.0}, {"date": "2017-08-16", "close": 37.495, "volume": 5415172.0}, {"date": "2017-08-17", "close": 37.1525, "volume": 5317700.0}, {"date": "2017-08-18", "close": 37.4825, "volume": 5723564.0}, {"date": "2017-08-21", "close": 37.6125, "volume": 3897920.0}, {"date": "2017-08-22", "close": 37.71, "volume": 5402352.0}, {"date": "2017-08-23", "close": 37.41, "volume": 5794480.0}, {"date": "2017-08-24", "close": 37.3275, "volume": 5164448.0}, {"date": "2017-08-25", "close": 37.525, "volume": 5036428.0}, {"date": "2017-08-28", "close": 37.72, "volume": 3499740.0}, {"date": "2017-08-29", "close": 37.68, "volume": 5597004.0}, {"date": "2017-08-30", "close": 37.655, "volume": 4246176.0}, {"date": "2017-08-31", "close": 37.6275, "volume": 6826060.0}, {"date": "2017-09-01", "close": 37.54, "volume": 4287048.0}, {"date": "2017-09-05", "close": 37.565, "volume": 4300688.0}, {"date": "2017-09-06", "close": 37.0625, "volume": 9125856.0}, {"date": "2017-09-07", "close": 37.3725, "volume": 7741196.0}, {"date": "2017-09-08", "close": 37.065, "volume": 11785412.0}, {"date": "2017-09-11", "close": 37.85, "volume": 9117800.0}, {"date": "2017-09-12", "close": 37.2825, "volume": 7719668.0}, {"date": "2017-09-13", "close": 37.045, "volume": 5824284.0}, {"date": "2017-09-14", "close": 37.3875, "volume": 4587808.0}, {"date": "2017-09-15", "close": 37.5225, "volume": 9063484.0}, {"date": "2017-09-18", "close": 37.075, "volume": 6556840.0}, {"date": "2017-09-19", "close": 36.98, "volume": 7018424.0}, {"date": "2017-09-20", "close": 36.685, "volume": 5489728.0}, {"date": "2017-09-21", "close": 36.695, "volume": 5415448.0}, {"date": "2017-09-22", "close": 36.59, "volume": 4904032.0}, {"date": "2017-09-25", "close": 36.705, "volume": 6024988.0}, {"date": "2017-09-26", "close": 36.925, "volume": 5331268.0}, {"date": "2017-09-27", "close": 36.5625, "volume": 6819888.0}, {"date": "2017-09-28", "close": 36.7475, "volume": 5398588.0}, {"date": "2017-09-29", "close": 36.6375, "volume": 5246180.0}, {"date": "2017-10-02", "close": 36.685, "volume": 4574716.0}, {"date": "2017-10-03", "close": 36.7225, "volume": 4010112.0}, {"date": "2017-10-04", "close": 37.1425, "volume": 4390236.0}, {"date": "2017-10-05", "close": 36.94, "volume": 6817584.0}, {"date": "2017-10-06", "close": 36.8675, "volume": 5112112.0}, {"date": "2017-10-09", "close": 36.975, "volume": 4397856.0}, {"date": "2017-10-10", "close": 37.2575, "volume": 3511864.0}, {"date": "2017-10-11", "close": 37.4675, "volume": 5319416.0}, {"date": "2017-10-12", "close": 37.675, "volume": 5310468.0}, {"date": "2017-10-13", "close": 37.6375, "volume": 4461780.0}, {"date": "2017-10-16", "close": 37.88, "volume": 5377512.0}, {"date": "2017-10-17", "close": 38.1675, "volume": 5163936.0}, {"date": "2017-10-18", "close": 38.135, "volume": 4298644.0}, {"date": "2017-10-19", "close": 38.4675, "volume": 5090196.0}, {"date": "2017-10-20", "close": 38.54, "volume": 5750948.0}, {"date": "2017-10-23", "close": 38.595, "volume": 4873144.0}, {"date": "2017-10-24", "close": 38.555, "volume": 5680212.0}, {"date": "2017-10-25", "close": 38.465, "volume": 7499000.0}, {"date": "2017-10-26", "close": 38.3475, "volume": 5893912.0}, {"date": "2017-10-27", "close": 38.96, "volume": 5807344.0}, {"date": "2017-10-30", "close": 38.84, "volume": 5415896.0}, {"date": "2017-10-31", "close": 38.7675, "volume": 5310608.0}, {"date": "2017-11-01", "close": 38.345, "volume": 5747592.0}, {"date": "2017-11-02", "close": 37.465, "volume": 15917136.0}, {"date": "2017-11-03", "close": 38.1625, "volume": 12340204.0}, {"date": "2017-11-06", "close": 37.965, "volume": 5631520.0}, {"date": "2017-11-07", "close": 38.8725, "volume": 7872144.0}, {"date": "2017-11-08", "close": 38.73, "volume": 7970968.0}, {"date": "2017-11-09", "close": 38.8125, "volume": 4779520.0}, {"date": "2017-11-10", "close": 38.79, "volume": 5143296.0}, {"date": "2017-11-13", "close": 39.195, "volume": 4000008.0}, {"date": "2017-11-14", "close": 39.6, "volume": 6055000.0}, {"date": "2017-11-15", "close": 39.34, "volume": 5308128.0}, {"date": "2017-11-16", "close": 39.3225, "volume": 5450852.0}, {"date": "2017-11-17", "close": 39.01, "volume": 4311916.0}, {"date": "2017-11-20", "close": 38.98, "volume": 5789620.0}, {"date": "2017-11-21", "close": 39.0525, "volume": 5325276.0}, {"date": "2017-11-22", "close": 38.795, "volume": 7773684.0}, {"date": "2017-11-24", "close": 39.0075, "volume": 2544508.0}, {"date": "2017-11-27", "close": 39.25, "volume": 5924868.0}, {"date": "2017-11-28", "close": 39.4475, "volume": 4949084.0}, {"date": "2017-11-29", "close": 39.4425, "volume": 8345900.0}, {"date": "2017-11-30", "close": 39.51, "volume": 13607260.0}, {"date": "2017-12-01", "close": 39.3675, "volume": 5501700.0}, {"date": "2017-12-04", "close": 38.9925, "volume": 5592000.0}, {"date": "2017-12-05", "close": 38.91, "volume": 6802072.0}, {"date": "2017-12-06", "close": 39.445, "volume": 7934788.0}, {"date": "2017-12-07", "close": 39.545, "volume": 5808424.0}, {"date": "2017-12-08", "close": 39.7575, "volume": 5247400.0}, {"date": "2017-12-11", "close": 39.8125, "volume": 6435532.0}, {"date": "2017-12-12", "close": 39.2675, "volume": 7954932.0}, {"date": "2017-12-13", "close": 39.1175, "volume": 14156632.0}, {"date": "2017-12-14", "close": 39.495, "volume": 8902920.0}, {"date": "2017-12-15", "close": 39.6075, "volume": 13972036.0}, {"date": "2017-12-18", "close": 39.0875, "volume": 7763112.0}, {"date": "2017-12-19", "close": 38.525, "volume": 6259428.0}, {"date": "2017-12-20", "close": 38.41, "volume": 8841952.0}, {"date": "2017-12-21", "close": 38.62, "volume": 7139928.0}, {"date": "2017-12-22", "close": 38.635, "volume": 4315068.0}, {"date": "2017-12-26", "close": 38.5, "volume": 2880844.0}, {"date": "2017-12-27", "close": 38.8225, "volume": 4305292.0}, {"date": "2017-12-28", "close": 39.0875, "volume": 3426900.0}, {"date": "2017-12-29", "close": 39.0475, "volume": 4746380.0}, {"date": "2018-01-02", "close": 38.7725, "volume": 4766556.0}, {"date": "2018-01-03", "close": 37.95, "volume": 10995568.0}, {"date": "2018-01-04", "close": 37.755, "volume": 13629312.0}, {"date": "2018-01-05", "close": 37.9275, "volume": 10318160.0}, {"date": "2018-01-08", "close": 38.24, "volume": 7216360.0}, {"date": "2018-01-09", "close": 37.96, "volume": 6516752.0}, {"date": "2018-01-10", "close": 37.6475, "volume": 7035288.0}, {"date": "2018-01-11", "close": 37.625, "volume": 7550588.0}, {"date": "2018-01-12", "close": 37.58, "volume": 6386308.0}, {"date": "2018-01-16", "close": 37.635, "volume": 7386732.0}, {"date": "2018-01-17", "close": 37.97, "volume": 9202024.0}, {"date": "2018-01-18", "close": 37.695, "volume": 7942920.0}, {"date": "2018-01-19", "close": 37.54, "volume": 8970696.0}, {"date": "2018-01-22", "close": 37.505, "volume": 7430800.0}, {"date": "2018-01-23", "close": 38.18, "volume": 9835284.0}, {"date": "2018-01-24", "close": 37.7125, "volume": 7873284.0}, {"date": "2018-01-25", "close": 38.2725, "volume": 9762492.0}, {"date": "2018-01-26", "close": 39.4225, "volume": 14336604.0}, {"date": "2018-01-29", "close": 38.92, "volume": 10044692.0}, {"date": "2018-01-30", "close": 38.775, "volume": 7811360.0}, {"date": "2018-01-31", "close": 39.605, "volume": 12919656.0}, {"date": "2018-02-01", "close": 39.085, "volume": 8741516.0}, {"date": "2018-02-02", "close": 38.98, "volume": 9268752.0}, {"date": "2018-02-05", "close": 38.5725, "volume": 14467236.0}, {"date": "2018-02-06", "close": 37.39, "volume": 16927092.0}, {"date": "2018-02-07", "close": 37.0225, "volume": 11472180.0}, {"date": "2018-02-08", "close": 36.3225, "volume": 9583492.0}, {"date": "2018-02-09", "close": 37.025, "volume": 9090780.0}, {"date": "2018-02-12", "close": 37.5, "volume": 8101668.0}, {"date": "2018-02-13", "close": 37.7675, "volume": 6311520.0}, {"date": "2018-02-14", "close": 37.52, "volume": 6428320.0}, {"date": "2018-02-15", "close": 38.6075, "volume": 8727600.0}, {"date": "2018-02-16", "close": 39.0125, "volume": 6537996.0}, {"date": "2018-02-20", "close": 38.4525, "volume": 7791988.0}, {"date": "2018-02-21", "close": 37.94, "volume": 8547320.0}, {"date": "2018-02-22", "close": 38.0775, "volume": 5789612.0}, {"date": "2018-02-23", "close": 39.065, "volume": 7264964.0}, {"date": "2018-02-26", "close": 38.6625, "volume": 7737340.0}, {"date": "2018-02-27", "close": 37.92, "volume": 8126244.0}, {"date": "2018-02-28", "close": 38.0375, "volume": 10899068.0}, {"date": "2018-03-01", "close": 38.3075, "volume": 12315404.0}, {"date": "2018-03-02", "close": 38.2125, "volume": 8696808.0}, {"date": "2018-03-05", "close": 38.755, "volume": 6860628.0}, {"date": "2018-03-06", "close": 38.315, "volume": 10118828.0}, {"date": "2018-03-07", "close": 38.2625, "volume": 8303976.0}, {"date": "2018-03-08", "close": 38.5775, "volume": 6963264.0}, {"date": "2018-03-09", "close": 38.7025, "volume": 6492948.0}, {"date": "2018-03-12", "close": 38.5975, "volume": 7625236.0}, {"date": "2018-03-13", "close": 38.6675, "volume": 6514108.0}, {"date": "2018-03-14", "close": 39.5025, "volume": 12253856.0}, {"date": "2018-03-15", "close": 39.535, "volume": 9356536.0}, {"date": "2018-03-16", "close": 40.26, "volume": 31708628.0}, {"date": "2018-03-19", "close": 39.9825, "volume": 9586916.0}, {"date": "2018-03-20", "close": 40.105, "volume": 6392648.0}, {"date": "2018-03-21", "close": 40.02, "volume": 6277640.0}, {"date": "2018-03-22", "close": 40.4725, "volume": 14211424.0}, {"date": "2018-03-23", "close": 39.8725, "volume": 12314416.0}, {"date": "2018-03-26", "close": 40.3575, "volume": 6941864.0}, {"date": "2018-03-27", "close": 40.6475, "volume": 9721544.0}, {"date": "2018-03-28", "close": 40.5675, "volume": 13329076.0}, {"date": "2018-03-29", "close": 40.8325, "volume": 7818668.0}, {"date": "2018-04-02", "close": 40.5925, "volume": 7958380.0}, {"date": "2018-04-03", "close": 40.5, "volume": 9571512.0}, {"date": "2018-04-04", "close": 40.5825, "volume": 6718192.0}, {"date": "2018-04-05", "close": 41.0, "volume": 6173812.0}, {"date": "2018-04-06", "close": 40.6875, "volume": 5771032.0}, {"date": "2018-04-09", "close": 40.5325, "volume": 7304564.0}, {"date": "2018-04-10", "close": 40.45, "volume": 7605152.0}, {"date": "2018-04-11", "close": 40.26, "volume": 5022412.0}, {"date": "2018-04-12", "close": 39.7675, "volume": 6209452.0}, {"date": "2018-04-13", "close": 40.055, "volume": 5483104.0}, {"date": "2018-04-16", "close": 40.53, "volume": 6586396.0}, {"date": "2018-04-17", "close": 40.805, "volume": 5316568.0}, {"date": "2018-04-18", "close": 40.715, "volume": 4332936.0}, {"date": "2018-04-19", "close": 40.635, "volume": 6356040.0}, {"date": "2018-04-20", "close": 40.1975, "volume": 6915200.0}, {"date": "2018-04-23", "close": 40.2825, "volume": 6570240.0}, {"date": "2018-04-24", "close": 40.5425, "volume": 11651856.0}, {"date": "2018-04-25", "close": 40.0825, "volume": 7904256.0}, {"date": "2018-04-26", "close": 40.8025, "volume": 7385164.0}, {"date": "2018-04-27", "close": 40.99, "volume": 5681804.0}, {"date": "2018-04-30", "close": 40.9775, "volume": 9038636.0}, {"date": "2018-05-01", "close": 40.805, "volume": 5028508.0}, {"date": "2018-05-02", "close": 40.8625, "volume": 10693904.0}, {"date": "2018-05-03", "close": 40.765, "volume": 10460228.0}, {"date": "2018-05-04", "close": 41.0225, "volume": 6463608.0}, {"date": "2018-05-07", "close": 40.8375, "volume": 7900496.0}, {"date": "2018-05-08", "close": 39.9775, "volume": 8817416.0}, {"date": "2018-05-09", "close": 39.5725, "volume": 8864376.0}, {"date": "2018-05-10", "close": 40.0575, "volume": 7837908.0}, {"date": "2018-05-11", "close": 40.185, "volume": 4292556.0}, {"date": "2018-05-14", "close": 40.05, "volume": 4741440.0}, {"date": "2018-05-15", "close": 39.7125, "volume": 6076356.0}, {"date": "2018-05-16", "close": 39.2925, "volume": 6008916.0}, {"date": "2018-05-17", "close": 39.105, "volume": 5947568.0}, {"date": "2018-05-18", "close": 39.1125, "volume": 6245700.0}, {"date": "2018-05-21", "close": 40.055, "volume": 8352700.0}, {"date": "2018-05-22", "close": 39.8575, "volume": 6550040.0}, {"date": "2018-05-23", "close": 40.07, "volume": 9008000.0}, {"date": "2018-05-24", "close": 40.3, "volume": 6401088.0}, {"date": "2018-05-25", "close": 40.605, "volume": 6497844.0}, {"date": "2018-05-29", "close": 40.9325, "volume": 7674072.0}, {"date": "2018-05-30", "close": 41.3175, "volume": 8798236.0}, {"date": "2018-05-31", "close": 41.4525, "volume": 10634868.0}, {"date": "2018-06-01", "close": 40.77, "volume": 7782332.0}, {"date": "2018-06-04", "close": 40.2925, "volume": 7134556.0}, {"date": "2018-06-05", "close": 39.825, "volume": 8261248.0}, {"date": "2018-06-06", "close": 39.0325, "volume": 10116932.0}, {"date": "2018-06-07", "close": 39.095, "volume": 7094868.0}, {"date": "2018-06-08", "close": 39.2, "volume": 7226900.0}, {"date": "2018-06-11", "close": 38.85, "volume": 6425696.0}, {"date": "2018-06-12", "close": 39.3525, "volume": 7450752.0}, {"date": "2018-06-13", "close": 39.285, "volume": 6272064.0}, {"date": "2018-06-14", "close": 39.705, "volume": 8828564.0}, {"date": "2018-06-15", "close": 39.885, "volume": 16681828.0}, {"date": "2018-06-18", "close": 40.1025, "volume": 6415436.0}, {"date": "2018-06-19", "close": 40.75, "volume": 9902276.0}, {"date": "2018-06-20", "close": 40.675, "volume": 5251636.0}, {"date": "2018-06-21", "close": 40.8425, "volume": 7012088.0}, {"date": "2018-06-22", "close": 41.075, "volume": 9184840.0}, {"date": "2018-06-25", "close": 41.6, "volume": 7016312.0}, {"date": "2018-06-26", "close": 41.6925, "volume": 7905196.0}, {"date": "2018-06-27", "close": 42.02, "volume": 8824120.0}, {"date": "2018-06-28", "close": 41.7025, "volume": 7838520.0}, {"date": "2018-06-29", "close": 41.7575, "volume": 6784412.0}, {"date": "2018-07-02", "close": 42.2525, "volume": 6444260.0}, {"date": "2018-07-03", "close": 42.14, "volume": 5366336.0}, {"date": "2018-07-05", "close": 42.135, "volume": 9304436.0}, {"date": "2018-07-06", "close": 42.5775, "volume": 6277520.0}, {"date": "2018-07-09", "close": 41.33, "volume": 9353924.0}, {"date": "2018-07-10", "close": 41.86, "volume": 7363412.0}, {"date": "2018-07-11", "close": 42.1025, "volume": 5579176.0}, {"date": "2018-07-12", "close": 42.1225, "volume": 7370052.0}, {"date": "2018-07-13", "close": 42.38, "volume": 6308776.0}, {"date": "2018-07-16", "close": 42.375, "volume": 5545492.0}, {"date": "2018-07-17", "close": 42.5525, "volume": 5193296.0}, {"date": "2018-07-18", "close": 42.355, "volume": 4660684.0}, {"date": "2018-07-19", "close": 42.5625, "volume": 6447264.0}, {"date": "2018-07-20", "close": 42.4925, "volume": 4944956.0}, {"date": "2018-07-23", "close": 42.2075, "volume": 6602436.0}, {"date": "2018-07-24", "close": 42.5525, "volume": 9323720.0}, {"date": "2018-07-25", "close": 41.9375, "volume": 10608728.0}, {"date": "2018-07-26", "close": 42.04, "volume": 7826696.0}, {"date": "2018-07-27", "close": 41.745, "volume": 6894780.0}, {"date": "2018-07-30", "close": 41.5575, "volume": 5708660.0}, {"date": "2018-07-31", "close": 41.885, "volume": 6672304.0}, {"date": "2018-08-01", "close": 41.975, "volume": 8429136.0}, {"date": "2018-08-02", "close": 42.3625, "volume": 7048932.0}, {"date": "2018-08-03", "close": 42.7875, "volume": 5184088.0}, {"date": "2018-08-06", "close": 42.7525, "volume": 3531256.0}, {"date": "2018-08-07", "close": 42.6575, "volume": 4073588.0}, {"date": "2018-08-08", "close": 42.52, "volume": 3775924.0}, {"date": "2018-08-09", "close": 42.7125, "volume": 3215672.0}, {"date": "2018-08-10", "close": 42.7325, "volume": 4482624.0}, {"date": "2018-08-13", "close": 42.825, "volume": 6452100.0}, {"date": "2018-08-14", "close": 42.985, "volume": 4366600.0}, {"date": "2018-08-15", "close": 43.1925, "volume": 6485464.0}, {"date": "2018-08-16", "close": 43.6975, "volume": 6614408.0}, {"date": "2018-08-17", "close": 43.7925, "volume": 5126084.0}, {"date": "2018-08-20", "close": 43.575, "volume": 4510916.0}, {"date": "2018-08-21", "close": 43.1575, "volume": 4931480.0}, {"date": "2018-08-22", "close": 42.9275, "volume": 5132964.0}, {"date": "2018-08-23", "close": 42.9075, "volume": 4972332.0}, {"date": "2018-08-24", "close": 43.175, "volume": 5074964.0}, {"date": "2018-08-27", "close": 42.865, "volume": 5531348.0}, {"date": "2018-08-28", "close": 42.64, "volume": 6960952.0}, {"date": "2018-08-29", "close": 42.6325, "volume": 5860176.0}, {"date": "2018-08-30", "close": 42.7075, "volume": 6477052.0}, {"date": "2018-08-31", "close": 42.525, "volume": 7193552.0}, {"date": "2018-09-04", "close": 42.5075, "volume": 6797148.0}, {"date": "2018-09-05", "close": 42.905, "volume": 7756408.0}, {"date": "2018-09-06", "close": 43.455, "volume": 8766264.0}, {"date": "2018-09-07", "close": 43.025, "volume": 7581804.0}, {"date": "2018-09-10", "close": 43.0075, "volume": 6013332.0}, {"date": "2018-09-11", "close": 43.0375, "volume": 8125292.0}, {"date": "2018-09-12", "close": 43.125, "volume": 7213372.0}, {"date": "2018-09-13", "close": 43.65, "volume": 8133924.0}, {"date": "2018-09-14", "close": 43.4125, "volume": 6617108.0}, {"date": "2018-09-17", "close": 43.465, "volume": 6198820.0}, {"date": "2018-09-18", "close": 43.36, "volume": 4172516.0}, {"date": "2018-09-19", "close": 42.2925, "volume": 9291672.0}, {"date": "2018-09-20", "close": 42.3175, "volume": 8137032.0}, {"date": "2018-09-21", "close": 42.69, "volume": 16863036.0}, {"date": "2018-09-24", "close": 42.2025, "volume": 8974648.0}, {"date": "2018-09-25", "close": 41.7125, "volume": 7196252.0}, {"date": "2018-09-26", "close": 41.1125, "volume": 8836916.0}, {"date": "2018-09-27", "close": 41.3975, "volume": 9601156.0}, {"date": "2018-09-28", "close": 41.9, "volume": 9424968.0}, {"date": "2018-10-01", "close": 41.7475, "volume": 5190212.0}, {"date": "2018-10-02", "close": 42.335, "volume": 5572576.0}, {"date": "2018-10-03", "close": 42.06, "volume": 9156084.0}, {"date": "2018-10-04", "close": 42.3125, "volume": 9447860.0}, {"date": "2018-10-05", "close": 43.0925, "volume": 8373120.0}, {"date": "2018-10-08", "close": 43.33, "volume": 6727320.0}, {"date": "2018-10-09", "close": 43.4325, "volume": 5880588.0}, {"date": "2018-10-10", "close": 43.1875, "volume": 7875456.0}, {"date": "2018-10-11", "close": 42.2725, "volume": 8435028.0}, {"date": "2018-10-12", "close": 42.34, "volume": 6924060.0}, {"date": "2018-10-15", "close": 42.41, "volume": 6929744.0}, {"date": "2018-10-16", "close": 42.8225, "volume": 4700452.0}, {"date": "2018-10-17", "close": 42.705, "volume": 3537508.0}, {"date": "2018-10-18", "close": 42.8925, "volume": 4088536.0}, {"date": "2018-10-19", "close": 43.365, "volume": 7296952.0}, {"date": "2018-10-22", "close": 43.165, "volume": 5971704.0}, {"date": "2018-10-23", "close": 42.6575, "volume": 8898776.0}, {"date": "2018-10-24", "close": 43.9, "volume": 8550076.0}, {"date": "2018-10-25", "close": 43.3, "volume": 8854264.0}, {"date": "2018-10-26", "close": 42.4725, "volume": 8519700.0}, {"date": "2018-10-29", "close": 43.195, "volume": 6566652.0}, {"date": "2018-10-30", "close": 43.3875, "volume": 7572932.0}, {"date": "2018-10-31", "close": 43.125, "volume": 9048056.0}, {"date": "2018-11-01", "close": 42.6175, "volume": 9389172.0}, {"date": "2018-11-02", "close": 42.0375, "volume": 11724016.0}, {"date": "2018-11-05", "close": 42.6775, "volume": 8273892.0}, {"date": "2018-11-06", "close": 42.865, "volume": 5963764.0}, {"date": "2018-11-07", "close": 43.385, "volume": 6529904.0}, {"date": "2018-11-08", "close": 43.49, "volume": 6676436.0}, {"date": "2018-11-09", "close": 44.14, "volume": 8160536.0}, {"date": "2018-11-12", "close": 44.6225, "volume": 8538772.0}, {"date": "2018-11-13", "close": 44.665, "volume": 7297616.0}, {"date": "2018-11-14", "close": 44.205, "volume": 12376788.0}, {"date": "2018-11-15", "close": 44.795, "volume": 10935584.0}, {"date": "2018-11-16", "close": 45.0975, "volume": 7947864.0}, {"date": "2018-11-19", "close": 45.5025, "volume": 7012788.0}, {"date": "2018-11-20", "close": 44.6925, "volume": 9752612.0}, {"date": "2018-11-21", "close": 44.045, "volume": 5978852.0}, {"date": "2018-11-23", "close": 44.3325, "volume": 4360684.0}, {"date": "2018-11-26", "close": 44.2575, "volume": 7455228.0}, {"date": "2018-11-27", "close": 44.5, "volume": 9084712.0}, {"date": "2018-11-28", "close": 44.5125, "volume": 7868548.0}, {"date": "2018-11-29", "close": 44.28, "volume": 6827016.0}, {"date": "2018-11-30", "close": 45.4275, "volume": 15807232.0}, {"date": "2018-12-03", "close": 45.6225, "volume": 9516472.0}, {"date": "2018-12-04", "close": 45.5425, "volume": 9829448.0}, {"date": "2018-12-06", "close": 45.665, "volume": 11055884.0}, {"date": "2018-12-07", "close": 45.715, "volume": 8665012.0}, {"date": "2018-12-10", "close": 45.6525, "volume": 10441668.0}, {"date": "2018-12-11", "close": 45.745, "volume": 10101180.0}, {"date": "2018-12-12", "close": 45.3275, "volume": 11912324.0}, {"date": "2018-12-13", "close": 45.55, "volume": 11265492.0}, {"date": "2018-12-14", "close": 45.31, "volume": 9227520.0}, {"date": "2018-12-17", "close": 43.9125, "volume": 13066096.0}, {"date": "2018-12-18", "close": 44.0, "volume": 11755112.0}, {"date": "2018-12-19", "close": 43.63, "volume": 13437468.0}, {"date": "2018-12-20", "close": 43.7275, "volume": 13012052.0}, {"date": "2018-12-21", "close": 43.5275, "volume": 24138940.0}, {"date": "2018-12-24", "close": 42.02, "volume": 6629840.0}, {"date": "2018-12-26", "close": 42.585, "volume": 8384348.0}, {"date": "2018-12-27", "close": 43.04, "volume": 9480532.0}, {"date": "2018-12-28", "close": 43.18, "volume": 6923988.0}, {"date": "2018-12-31", "close": 43.455, "volume": 6417476.0}, {"date": "2019-01-02", "close": 42.4575, "volume": 10492456.0}, {"date": "2019-01-03", "close": 42.3525, "volume": 9245672.0}, {"date": "2019-01-04", "close": 43.1325, "volume": 10692300.0}, {"date": "2019-01-07", "close": 43.07, "volume": 9420772.0}, {"date": "2019-01-08", "close": 43.385, "volume": 9629328.0}, {"date": "2019-01-09", "close": 43.1975, "volume": 7047688.0}, {"date": "2019-01-10", "close": 43.8475, "volume": 11370952.0}, {"date": "2019-01-11", "close": 43.9275, "volume": 8860052.0}, {"date": "2019-01-14", "close": 42.8075, "volume": 15334748.0}, {"date": "2019-01-15", "close": 43.68, "volume": 8873512.0}, {"date": "2019-01-16", "close": 43.67, "volume": 7034816.0}, {"date": "2019-01-17", "close": 43.8725, "volume": 8103080.0}, {"date": "2019-01-18", "close": 44.0225, "volume": 7409952.0}, {"date": "2019-01-22", "close": 44.345, "volume": 8297560.0}, {"date": "2019-01-23", "close": 44.845, "volume": 9089044.0}, {"date": "2019-01-24", "close": 45.07, "volume": 9812592.0}, {"date": "2019-01-25", "close": 43.55, "volume": 15254468.0}, {"date": "2019-01-28", "close": 43.1175, "volume": 11962648.0}, {"date": "2019-01-29", "close": 43.215, "volume": 7086416.0}, {"date": "2019-01-30", "close": 43.3975, "volume": 8341908.0}, {"date": "2019-01-31", "close": 44.745, "volume": 12481408.0}, {"date": "2019-02-01", "close": 44.455, "volume": 8866472.0}, {"date": "2019-02-04", "close": 44.525, "volume": 10581332.0}, {"date": "2019-02-05", "close": 44.5425, "volume": 7880812.0}, {"date": "2019-02-06", "close": 44.525, "volume": 6647204.0}, {"date": "2019-02-07", "close": 45.3375, "volume": 8510536.0}, {"date": "2019-02-08", "close": 45.7525, "volume": 7314064.0}, {"date": "2019-02-11", "close": 45.7525, "volume": 7400648.0}, {"date": "2019-02-12", "close": 45.8175, "volume": 6972336.0}, {"date": "2019-02-13", "close": 45.7125, "volume": 5720504.0}, {"date": "2019-02-14", "close": 45.6525, "volume": 6389884.0}, {"date": "2019-02-15", "close": 46.01, "volume": 8813244.0}, {"date": "2019-02-19", "close": 46.3425, "volume": 9774124.0}, {"date": "2019-02-20", "close": 46.41, "volume": 9170028.0}, {"date": "2019-02-21", "close": 46.64, "volume": 7824928.0}, {"date": "2019-02-22", "close": 47.0325, "volume": 6735088.0}, {"date": "2019-02-25", "close": 46.97, "volume": 7555432.0}, {"date": "2019-02-26", "close": 47.0575, "volume": 7644280.0}, {"date": "2019-02-27", "close": 46.7025, "volume": 7288064.0}, {"date": "2019-02-28", "close": 46.93, "volume": 12454080.0}, {"date": "2019-03-01", "close": 46.89, "volume": 6865668.0}, {"date": "2019-03-04", "close": 47.06, "volume": 8598208.0}, {"date": "2019-03-05", "close": 47.08, "volume": 7622144.0}, {"date": "2019-03-06", "close": 46.8925, "volume": 7155772.0}, {"date": "2019-03-07", "close": 46.9825, "volume": 9411128.0}, {"date": "2019-03-08", "close": 47.175, "volume": 6972812.0}, {"date": "2019-03-11", "close": 47.375, "volume": 7135568.0}, {"date": "2019-03-12", "close": 47.7225, "volume": 7140584.0}, {"date": "2019-03-13", "close": 47.7425, "volume": 4906916.0}, {"date": "2019-03-14", "close": 47.745, "volume": 5814432.0}, {"date": "2019-03-15", "close": 47.81, "volume": 14402168.0}, {"date": "2019-03-18", "close": 47.7175, "volume": 7469300.0}, {"date": "2019-03-19", "close": 47.125, "volume": 8029976.0}, {"date": "2019-03-20", "close": 47.4675, "volume": 8669116.0}, {"date": "2019-03-21", "close": 47.9775, "volume": 6708132.0}, {"date": "2019-03-22", "close": 48.4825, "volume": 9469504.0}, {"date": "2019-03-25", "close": 48.4025, "volume": 5170508.0}, {"date": "2019-03-26", "close": 48.75, "volume": 6093116.0}, {"date": "2019-03-27", "close": 48.48, "volume": 5636392.0}, {"date": "2019-03-28", "close": 47.98, "volume": 7145964.0}, {"date": "2019-03-29", "close": 48.33, "volume": 10735652.0}, {"date": "2019-04-01", "close": 47.6225, "volume": 9382120.0}, {"date": "2019-04-02", "close": 47.37, "volume": 9948192.0}, {"date": "2019-04-03", "close": 47.3275, "volume": 8202984.0}, {"date": "2019-04-04", "close": 47.1, "volume": 7003892.0}, {"date": "2019-04-05", "close": 47.52, "volume": 6452692.0}, {"date": "2019-04-08", "close": 47.16, "volume": 5772888.0}, {"date": "2019-04-09", "close": 47.4275, "volume": 6617064.0}, {"date": "2019-04-10", "close": 47.155, "volume": 5164740.0}, {"date": "2019-04-11", "close": 47.51, "volume": 5460540.0}, {"date": "2019-04-12", "close": 47.7125, "volume": 4768548.0}, {"date": "2019-04-15", "close": 47.79, "volume": 5872760.0}, {"date": "2019-04-16", "close": 47.38, "volume": 6523216.0}, {"date": "2019-04-17", "close": 47.4125, "volume": 6742080.0}, {"date": "2019-04-18", "close": 47.34, "volume": 6670700.0}, {"date": "2019-04-22", "close": 47.595, "volume": 7303504.0}, {"date": "2019-04-23", "close": 47.4475, "volume": 8817936.0}, {"date": "2019-04-24", "close": 47.515, "volume": 6187184.0}, {"date": "2019-04-25", "close": 47.62, "volume": 5898200.0}, {"date": "2019-04-26", "close": 47.9275, "volume": 5653544.0}, {"date": "2019-04-29", "close": 47.9425, "volume": 7094348.0}, {"date": "2019-04-30", "close": 48.61, "volume": 10643712.0}, {"date": "2019-05-01", "close": 48.3175, "volume": 8541308.0}, {"date": "2019-05-02", "close": 47.93, "volume": 10035528.0}, {"date": "2019-05-03", "close": 48.1025, "volume": 6694724.0}, {"date": "2019-05-06", "close": 47.725, "volume": 6730324.0}, {"date": "2019-05-07", "close": 47.4375, "volume": 7748500.0}, {"date": "2019-05-08", "close": 46.97, "volume": 7887644.0}, {"date": "2019-05-09", "close": 47.1525, "volume": 6872448.0}, {"date": "2019-05-10", "close": 47.94, "volume": 6419932.0}, {"date": "2019-05-13", "close": 48.7325, "volume": 10632936.0}, {"date": "2019-05-14", "close": 48.725, "volume": 8954652.0}, {"date": "2019-05-15", "close": 48.715, "volume": 7072100.0}, {"date": "2019-05-16", "close": 49.2775, "volume": 8465600.0}, {"date": "2019-05-17", "close": 49.745, "volume": 6821680.0}, {"date": "2019-05-20", "close": 49.8375, "volume": 5464572.0}, {"date": "2019-05-21", "close": 49.725, "volume": 6069376.0}, {"date": "2019-05-22", "close": 50.4825, "volume": 6706640.0}, {"date": "2019-05-23", "close": 50.8825, "volume": 8215984.0}, {"date": "2019-05-24", "close": 50.8425, "volume": 5559256.0}, {"date": "2019-05-28", "close": 50.2925, "volume": 7048292.0}, {"date": "2019-05-29", "close": 49.68, "volume": 7215780.0}, {"date": "2019-05-30", "close": 49.735, "volume": 6462968.0}, {"date": "2019-05-31", "close": 49.5525, "volume": 9161532.0}, {"date": "2019-06-03", "close": 49.895, "volume": 6806120.0}, {"date": "2019-06-04", "close": 49.845, "volume": 7811664.0}, {"date": "2019-06-05", "close": 51.1625, "volume": 7546708.0}, {"date": "2019-06-06", "close": 51.44, "volume": 5614528.0}, {"date": "2019-06-07", "close": 51.0975, "volume": 6242848.0}, {"date": "2019-06-10", "close": 50.855, "volume": 7104620.0}, {"date": "2019-06-11", "close": 50.4925, "volume": 4606812.0}, {"date": "2019-06-12", "close": 51.1375, "volume": 5237340.0}, {"date": "2019-06-13", "close": 51.1925, "volume": 6806444.0}, {"date": "2019-06-14", "close": 51.74, "volume": 5525216.0}, {"date": "2019-06-17", "close": 51.5925, "volume": 6233544.0}, {"date": "2019-06-18", "close": 51.355, "volume": 6576228.0}, {"date": "2019-06-19", "close": 51.56, "volume": 6602672.0}, {"date": "2019-06-20", "close": 51.595, "volume": 8883408.0}, {"date": "2019-06-21", "close": 51.8875, "volume": 12560808.0}, {"date": "2019-06-24", "close": 52.05, "volume": 6009332.0}, {"date": "2019-06-25", "close": 51.555, "volume": 6954172.0}, {"date": "2019-06-26", "close": 50.7675, "volume": 7394440.0}, {"date": "2019-06-27", "close": 51.1375, "volume": 7529232.0}, {"date": "2019-06-28", "close": 51.215, "volume": 11647700.0}, {"date": "2019-07-01", "close": 51.005, "volume": 8538088.0}, {"date": "2019-07-02", "close": 51.915, "volume": 6696132.0}, {"date": "2019-07-03", "close": 52.1825, "volume": 5654408.0}, {"date": "2019-07-05", "close": 52.0275, "volume": 4196592.0}, {"date": "2019-07-08", "close": 52.2825, "volume": 4322444.0}, {"date": "2019-07-09", "close": 52.04, "volume": 7276232.0}, {"date": "2019-07-10", "close": 52.37, "volume": 5922860.0}, {"date": "2019-07-11", "close": 52.6, "volume": 5830528.0}, {"date": "2019-07-12", "close": 52.1825, "volume": 6283312.0}, {"date": "2019-07-15", "close": 52.2125, "volume": 8714000.0}, {"date": "2019-07-16", "close": 51.97, "volume": 4281704.0}, {"date": "2019-07-17", "close": 52.4775, "volume": 6556724.0}, {"date": "2019-07-18", "close": 53.09, "volume": 4413220.0}, {"date": "2019-07-19", "close": 52.4325, "volume": 5843476.0}, {"date": "2019-07-22", "close": 52.34, "volume": 6547736.0}, {"date": "2019-07-23", "close": 51.825, "volume": 6337260.0}, {"date": "2019-07-24", "close": 52.515, "volume": 6080364.0}, {"date": "2019-07-25", "close": 51.9075, "volume": 7009844.0}, {"date": "2019-07-26", "close": 52.2925, "volume": 4324684.0}, {"date": "2019-07-29", "close": 52.845, "volume": 5273832.0}, {"date": "2019-07-30", "close": 52.3475, "volume": 6450440.0}, {"date": "2019-07-31", "close": 51.7925, "volume": 8447708.0}, {"date": "2019-08-01", "close": 52.565, "volume": 7508148.0}, {"date": "2019-08-02", "close": 52.8525, "volume": 6912676.0}, {"date": "2019-08-05", "close": 52.0125, "volume": 8838332.0}, {"date": "2019-08-06", "close": 52.85, "volume": 7171456.0}, {"date": "2019-08-07", "close": 53.2175, "volume": 6892764.0}, {"date": "2019-08-08", "close": 53.805, "volume": 5971580.0}, {"date": "2019-08-09", "close": 54.12, "volume": 5828736.0}, {"date": "2019-08-12", "close": 53.8625, "volume": 3922216.0}, {"date": "2019-08-13", "close": 53.905, "volume": 7562780.0}, {"date": "2019-08-14", "close": 53.74, "volume": 9557960.0}, {"date": "2019-08-15", "close": 54.2875, "volume": 7865536.0}, {"date": "2019-08-16", "close": 54.3825, "volume": 10488428.0}, {"date": "2019-08-19", "close": 54.74, "volume": 5632476.0}, {"date": "2019-08-20", "close": 54.7825, "volume": 8316128.0}, {"date": "2019-08-21", "close": 55.315, "volume": 7483400.0}, {"date": "2019-08-22", "close": 55.405, "volume": 9160244.0}, {"date": "2019-08-23", "close": 55.475, "volume": 10485952.0}, {"date": "2019-08-26", "close": 55.905, "volume": 7455472.0}, {"date": "2019-08-27", "close": 56.0025, "volume": 9541344.0}, {"date": "2019-08-28", "close": 55.2975, "volume": 11356664.0}, {"date": "2019-08-29", "close": 55.28, "volume": 8511824.0}, {"date": "2019-08-30", "close": 54.77, "volume": 11787864.0}, {"date": "2019-09-03", "close": 56.39, "volume": 9718596.0}, {"date": "2019-09-04", "close": 56.03, "volume": 8913200.0}, {"date": "2019-09-05", "close": 54.9525, "volume": 17662356.0}, {"date": "2019-09-06", "close": 55.035, "volume": 9130828.0}, {"date": "2019-09-09", "close": 54.9725, "volume": 8297580.0}, {"date": "2019-09-10", "close": 54.53, "volume": 11094976.0}, {"date": "2019-09-11", "close": 55.015, "volume": 8817896.0}, {"date": "2019-09-12", "close": 55.185, "volume": 8671044.0}, {"date": "2019-09-13", "close": 54.6225, "volume": 8213196.0}, {"date": "2019-09-16", "close": 54.5775, "volume": 5033560.0}, {"date": "2019-09-17", "close": 55.555, "volume": 7706524.0}, {"date": "2019-09-18", "close": 55.975, "volume": 7688560.0}, {"date": "2019-09-19", "close": 56.225, "volume": 5946144.0}, {"date": "2019-09-20", "close": 56.43, "volume": 19179312.0}, {"date": "2019-09-23", "close": 56.32, "volume": 6746816.0}, {"date": "2019-09-24", "close": 57.1275, "volume": 8847020.0}, {"date": "2019-09-25", "close": 57.3425, "volume": 8473612.0}, {"date": "2019-09-26", "close": 57.93, "volume": 8727848.0}, {"date": "2019-09-27", "close": 57.815, "volume": 7501172.0}, {"date": "2019-09-30", "close": 58.2475, "volume": 8961688.0}, {"date": "2019-10-01", "close": 58.0075, "volume": 6731760.0}, {"date": "2019-10-02", "close": 57.2775, "volume": 8891736.0}, {"date": "2019-10-03", "close": 57.5425, "volume": 10032628.0}, {"date": "2019-10-04", "close": 58.3975, "volume": 6633428.0}, {"date": "2019-10-07", "close": 58.1375, "volume": 6375888.0}, {"date": "2019-10-08", "close": 57.4925, "volume": 7595084.0}, {"date": "2019-10-09", "close": 58.34, "volume": 6014092.0}, {"date": "2019-10-10", "close": 58.0, "volume": 7550976.0}, {"date": "2019-10-11", "close": 57.385, "volume": 8303988.0}, {"date": "2019-10-14", "close": 57.225, "volume": 4718920.0}, {"date": "2019-10-15", "close": 56.885, "volume": 5939792.0}, {"date": "2019-10-16", "close": 57.4775, "volume": 7698920.0}, {"date": "2019-10-17", "close": 57.7725, "volume": 5567476.0}, {"date": "2019-10-18", "close": 58.12, "volume": 8784292.0}, {"date": "2019-10-21", "close": 58.2, "volume": 6955080.0}, {"date": "2019-10-22", "close": 59.06, "volume": 12978520.0}, {"date": "2019-10-23", "close": 59.0, "volume": 8950576.0}, {"date": "2019-10-24", "close": 59.3875, "volume": 6518180.0}, {"date": "2019-10-25", "close": 59.22, "volume": 6072392.0}, {"date": "2019-10-28", "close": 58.3075, "volume": 7164220.0}, {"date": "2019-10-29", "close": 58.15, "volume": 6861336.0}, {"date": "2019-10-30", "close": 58.865, "volume": 4959028.0}, {"date": "2019-10-31", "close": 59.585, "volume": 8228544.0}, {"date": "2019-11-01", "close": 58.9275, "volume": 8017964.0}, {"date": "2019-11-04", "close": 57.4, "volume": 13459664.0}, {"date": "2019-11-05", "close": 56.7775, "volume": 9502220.0}, {"date": "2019-11-06", "close": 56.8725, "volume": 6976372.0}, {"date": "2019-11-07", "close": 55.7725, "volume": 12473360.0}, {"date": "2019-11-08", "close": 55.52, "volume": 6431684.0}, {"date": "2019-11-11", "close": 55.555, "volume": 6142952.0}, {"date": "2019-11-12", "close": 55.805, "volume": 5798412.0}, {"date": "2019-11-13", "close": 56.9775, "volume": 7216052.0}, {"date": "2019-11-14", "close": 57.4675, "volume": 6346572.0}, {"date": "2019-11-15", "close": 57.855, "volume": 7382488.0}, {"date": "2019-11-18", "close": 58.04, "volume": 7011552.0}, {"date": "2019-11-19", "close": 58.165, "volume": 6522472.0}, {"date": "2019-11-20", "close": 58.805, "volume": 8506160.0}, {"date": "2019-11-21", "close": 58.785, "volume": 4990032.0}, {"date": "2019-11-22", "close": 58.345, "volume": 5016120.0}, {"date": "2019-11-25", "close": 58.14, "volume": 7456224.0}, {"date": "2019-11-26", "close": 58.73, "volume": 15634816.0}, {"date": "2019-11-27", "close": 58.2675, "volume": 8584076.0}, {"date": "2019-11-29", "close": 58.455, "volume": 3557788.0}, {"date": "2019-12-02", "close": 57.8125, "volume": 7118524.0}, {"date": "2019-12-03", "close": 58.0575, "volume": 9601004.0}, {"date": "2019-12-04", "close": 58.565, "volume": 6699084.0}, {"date": "2019-12-05", "close": 58.64, "volume": 6184328.0}, {"date": "2019-12-06", "close": 58.5975, "volume": 6196064.0}, {"date": "2019-12-09", "close": 58.5675, "volume": 4618392.0}, {"date": "2019-12-10", "close": 58.6125, "volume": 4345640.0}, {"date": "2019-12-11", "close": 58.945, "volume": 6212832.0}, {"date": "2019-12-12", "close": 58.475, "volume": 6970264.0}, {"date": "2019-12-13", "close": 59.2375, "volume": 8345068.0}, {"date": "2019-12-16", "close": 59.8675, "volume": 14284932.0}, {"date": "2019-12-17", "close": 59.955, "volume": 10374164.0}, {"date": "2019-12-18", "close": 60.0725, "volume": 8585444.0}, {"date": "2019-12-19", "close": 60.1625, "volume": 6882884.0}, {"date": "2019-12-20", "close": 60.6775, "volume": 16197852.0}, {"date": "2019-12-23", "close": 59.695, "volume": 9487848.0}, {"date": "2019-12-24", "close": 60.1275, "volume": 2739516.0}, {"date": "2019-12-26", "close": 60.49, "volume": 5813252.0}, {"date": "2019-12-27", "close": 60.6275, "volume": 4319460.0}, {"date": "2019-12-30", "close": 60.3225, "volume": 4450200.0}, {"date": "2019-12-31", "close": 60.54, "volume": 6909972.0}, {"date": "2020-01-02", "close": 59.655, "volume": 7272424.0}, {"date": "2020-01-03", "close": 60.08, "volume": 7097176.0}, {"date": "2020-01-06", "close": 60.38, "volume": 5518992.0}, {"date": "2020-01-07", "close": 60.3275, "volume": 6737932.0}, {"date": "2020-01-08", "close": 60.3, "volume": 5936160.0}, {"date": "2020-01-09", "close": 60.7725, "volume": 6958988.0}, {"date": "2020-01-10", "close": 60.8875, "volume": 5125500.0}, {"date": "2020-01-13", "close": 61.6, "volume": 5879784.0}, {"date": "2020-01-14", "close": 61.9325, "volume": 8252852.0}, {"date": "2020-01-15", "close": 62.895, "volume": 6397296.0}, {"date": "2020-01-16", "close": 63.0675, "volume": 7914316.0}, {"date": "2020-01-17", "close": 63.35, "volume": 9354120.0}, {"date": "2020-01-21", "close": 64.2225, "volume": 11486412.0}, {"date": "2020-01-22", "close": 64.975, "volume": 7066372.0}, {"date": "2020-01-23", "close": 65.02, "volume": 10213960.0}, {"date": "2020-01-24", "close": 65.93, "volume": 10310856.0}, {"date": "2020-01-27", "close": 66.685, "volume": 8678916.0}, {"date": "2020-01-28", "close": 66.4525, "volume": 8262972.0}, {"date": "2020-01-29", "close": 66.44, "volume": 6008696.0}, {"date": "2020-01-30", "close": 67.4825, "volume": 6329752.0}, {"date": "2020-01-31", "close": 67.05, "volume": 7537132.0}, {"date": "2020-02-03", "close": 66.7025, "volume": 11041464.0}, {"date": "2020-02-04", "close": 66.135, "volume": 10482852.0}, {"date": "2020-02-05", "close": 66.6775, "volume": 8666788.0}, {"date": "2020-02-06", "close": 67.0825, "volume": 7874456.0}, {"date": "2020-02-07", "close": 67.385, "volume": 6410064.0}, {"date": "2020-02-10", "close": 67.935, "volume": 7667060.0}, {"date": "2020-02-11", "close": 68.0375, "volume": 7850920.0}, {"date": "2020-02-12", "close": 67.565, "volume": 5836544.0}, {"date": "2020-02-13", "close": 68.8675, "volume": 7500848.0}, {"date": "2020-02-14", "close": 69.63, "volume": 7354956.0}, {"date": "2020-02-18", "close": 70.51, "volume": 9809232.0}, {"date": "2020-02-19", "close": 68.6675, "volume": 21135372.0}, {"date": "2020-02-20", "close": 69.2575, "volume": 10731452.0}, {"date": "2020-02-21", "close": 69.3975, "volume": 11030736.0}, {"date": "2020-02-24", "close": 68.485, "volume": 9093044.0}, {"date": "2020-02-25", "close": 67.5825, "volume": 10285576.0}, {"date": "2020-02-26", "close": 67.3675, "volume": 9552512.0}, {"date": "2020-02-27", "close": 63.9625, "volume": 14604044.0}, {"date": "2020-02-28", "close": 63.19, "volume": 27474784.0}, {"date": "2020-03-02", "close": 67.0875, "volume": 19306940.0}, {"date": "2020-03-03", "close": 66.2875, "volume": 15636992.0}, {"date": "2020-03-04", "close": 70.555, "volume": 14713152.0}, {"date": "2020-03-05", "close": 69.04, "volume": 12412628.0}, {"date": "2020-03-06", "close": 67.955, "volume": 14556776.0}, {"date": "2020-03-09", "close": 65.32, "volume": 15565080.0}, {"date": "2020-03-10", "close": 63.9325, "volume": 23744404.0}, {"date": "2020-03-11", "close": 60.315, "volume": 19631744.0}, {"date": "2020-03-12", "close": 52.2225, "volume": 31668272.0}, {"date": "2020-03-13", "close": 55.39, "volume": 31586708.0}, {"date": "2020-03-16", "close": 50.3425, "volume": 20240468.0}, {"date": "2020-03-17", "close": 55.44, "volume": 21538120.0}, {"date": "2020-03-18", "close": 52.66, "volume": 22197816.0}, {"date": "2020-03-19", "close": 51.775, "volume": 17442404.0}, {"date": "2020-03-20", "close": 47.9375, "volume": 22482388.0}, {"date": "2020-03-23", "close": 45.415, "volume": 23661572.0}, {"date": "2020-03-24", "close": 51.6325, "volume": 17900644.0}, {"date": "2020-03-25", "close": 52.5675, "volume": 17794784.0}, {"date": "2020-03-26", "close": 57.775, "volume": 14655684.0}, {"date": "2020-03-27", "close": 57.9875, "volume": 16184520.0}, {"date": "2020-03-30", "close": 61.5025, "volume": 16375208.0}, {"date": "2020-03-31", "close": 60.155, "volume": 18907616.0}, {"date": "2020-04-01", "close": 54.5575, "volume": 13692428.0}, {"date": "2020-04-02", "close": 56.6125, "volume": 9234484.0}, {"date": "2020-04-03", "close": 55.41, "volume": 8756752.0}, {"date": "2020-04-06", "close": 58.6275, "volume": 13267648.0}, {"date": "2020-04-07", "close": 57.1225, "volume": 10507776.0}, {"date": "2020-04-08", "close": 58.375, "volume": 18290716.0}, {"date": "2020-04-09", "close": 61.32, "volume": 19587652.0}, {"date": "2020-04-13", "close": 59.0525, "volume": 10757888.0}, {"date": "2020-04-14", "close": 60.595, "volume": 11673780.0}, {"date": "2020-04-15", "close": 59.305, "volume": 9990652.0}, {"date": "2020-04-16", "close": 59.37, "volume": 10331208.0}, {"date": "2020-04-17", "close": 61.565, "volume": 10953432.0}, {"date": "2020-04-20", "close": 59.4025, "volume": 8714536.0}, {"date": "2020-04-21", "close": 58.855, "volume": 10622464.0}, {"date": "2020-04-22", "close": 61.7925, "volume": 11760200.0}, {"date": "2020-04-23", "close": 60.285, "volume": 9360620.0}, {"date": "2020-04-24", "close": 59.925, "volume": 8029576.0}, {"date": "2020-04-27", "close": 60.9, "volume": 8458012.0}, {"date": "2020-04-28", "close": 59.825, "volume": 8465072.0}, {"date": "2020-04-29", "close": 58.7825, "volume": 9901856.0}, {"date": "2020-04-30", "close": 57.78, "volume": 17935888.0}, {"date": "2020-05-01", "close": 56.7625, "volume": 9168400.0}, {"date": "2020-05-04", "close": 57.5225, "volume": 9077132.0}, {"date": "2020-05-05", "close": 57.525, "volume": 8041996.0}, {"date": "2020-05-06", "close": 55.665, "volume": 7378876.0}, {"date": "2020-05-07", "close": 56.12, "volume": 8692248.0}, {"date": "2020-05-08", "close": 57.4325, "volume": 11310372.0}, {"date": "2020-05-11", "close": 56.845, "volume": 7854612.0}, {"date": "2020-05-12", "close": 56.9825, "volume": 9565308.0}, {"date": "2020-05-13", "close": 57.53, "volume": 14076960.0}, {"date": "2020-05-14", "close": 58.0575, "volume": 11596060.0}, {"date": "2020-05-15", "close": 56.9625, "volume": 20232904.0}, {"date": "2020-05-18", "close": 58.8625, "volume": 9123776.0}, {"date": "2020-05-19", "close": 57.625, "volume": 6532932.0}, {"date": "2020-05-20", "close": 58.1975, "volume": 5847716.0}, {"date": "2020-05-21", "close": 57.225, "volume": 8308472.0}, {"date": "2020-05-22", "close": 58.4625, "volume": 5990352.0}, {"date": "2020-05-26", "close": 58.5775, "volume": 7659548.0}, {"date": "2020-05-27", "close": 60.2825, "volume": 12343488.0}, {"date": "2020-05-28", "close": 62.84, "volume": 12416348.0}, {"date": "2020-05-29", "close": 63.89, "volume": 15309664.0}, {"date": "2020-06-01", "close": 63.9125, "volume": 6657248.0}, {"date": "2020-06-02", "close": 64.15, "volume": 10640596.0}, {"date": "2020-06-03", "close": 64.895, "volume": 7303340.0}, {"date": "2020-06-04", "close": 62.9725, "volume": 12012488.0}, {"date": "2020-06-05", "close": 63.595, "volume": 12370852.0}, {"date": "2020-06-08", "close": 65.12, "volume": 8149344.0}, {"date": "2020-06-09", "close": 64.6675, "volume": 7990400.0}, {"date": "2020-06-10", "close": 64.1975, "volume": 6674556.0}, {"date": "2020-06-11", "close": 62.0825, "volume": 9719352.0}, {"date": "2020-06-12", "close": 61.7275, "volume": 8356660.0}, {"date": "2020-06-15", "close": 62.1425, "volume": 8405032.0}, {"date": "2020-06-16", "close": 62.0425, "volume": 8057180.0}, {"date": "2020-06-17", "close": 62.25, "volume": 6768688.0}, {"date": "2020-06-18", "close": 62.2325, "volume": 6386752.0}, {"date": "2020-06-19", "close": 60.5525, "volume": 14437900.0}, {"date": "2020-06-22", "close": 61.76, "volume": 7191032.0}, {"date": "2020-06-23", "close": 60.8025, "volume": 9306140.0}, {"date": "2020-06-24", "close": 60.4175, "volume": 6901228.0}, {"date": "2020-06-25", "close": 59.79, "volume": 7825092.0}, {"date": "2020-06-26", "close": 59.055, "volume": 10107056.0}, {"date": "2020-06-29", "close": 59.56, "volume": 5793208.0}, {"date": "2020-06-30", "close": 60.0425, "volume": 9532448.0}, {"date": "2020-07-01", "close": 61.565, "volume": 6024588.0}, {"date": "2020-07-02", "close": 61.6, "volume": 5981432.0}, {"date": "2020-07-06", "close": 61.74, "volume": 6257252.0}, {"date": "2020-07-07", "close": 61.68, "volume": 6017324.0}, {"date": "2020-07-08", "close": 63.3175, "volume": 9634960.0}, {"date": "2020-07-09", "close": 62.9975, "volume": 6818800.0}, {"date": "2020-07-10", "close": 64.9, "volume": 10079088.0}, {"date": "2020-07-13", "close": 64.06, "volume": 9600600.0}, {"date": "2020-07-14", "close": 65.6375, "volume": 12154340.0}, {"date": "2020-07-15", "close": 64.75, "volume": 8444728.0}, {"date": "2020-07-16", "close": 67.095, "volume": 10142192.0}, {"date": "2020-07-17", "close": 68.845, "volume": 12462528.0}, {"date": "2020-07-20", "close": 68.5825, "volume": 6368800.0}, {"date": "2020-07-21", "close": 69.0825, "volume": 5958396.0}, {"date": "2020-07-22", "close": 70.105, "volume": 6369500.0}, {"date": "2020-07-23", "close": 70.2425, "volume": 8150880.0}, {"date": "2020-07-24", "close": 70.0625, "volume": 7716268.0}, {"date": "2020-07-27", "close": 69.4075, "volume": 8909828.0}, {"date": "2020-07-28", "close": 70.01, "volume": 6547616.0}, {"date": "2020-07-29", "close": 70.36, "volume": 5381712.0}, {"date": "2020-07-30", "close": 70.585, "volume": 4235424.0}, {"date": "2020-07-31", "close": 70.175, "volume": 8030404.0}, {"date": "2020-08-03", "close": 69.3975, "volume": 8624864.0}, {"date": "2020-08-04", "close": 71.2625, "volume": 9142624.0}, {"date": "2020-08-05", "close": 70.945, "volume": 6670980.0}, {"date": "2020-08-06", "close": 70.7025, "volume": 4587952.0}, {"date": "2020-08-07", "close": 71.945, "volume": 4369004.0}, {"date": "2020-08-10", "close": 70.91, "volume": 7240040.0}, {"date": "2020-08-11", "close": 69.4475, "volume": 6826552.0}, {"date": "2020-08-12", "close": 71.1475, "volume": 6124292.0}, {"date": "2020-08-13", "close": 71.1, "volume": 3680032.0}, {"date": "2020-08-14", "close": 70.125, "volume": 4912984.0}, {"date": "2020-08-17", "close": 70.7475, "volume": 4801520.0}, {"date": "2020-08-18", "close": 70.7625, "volume": 4764720.0}, {"date": "2020-08-19", "close": 70.585, "volume": 5481728.0}, {"date": "2020-08-20", "close": 70.5275, "volume": 3631048.0}, {"date": "2020-08-21", "close": 70.6025, "volume": 5686356.0}, {"date": "2020-08-24", "close": 70.6575, "volume": 3549744.0}, {"date": "2020-08-25", "close": 70.3275, "volume": 4052220.0}, {"date": "2020-08-26", "close": 69.75, "volume": 5239988.0}, {"date": "2020-08-27", "close": 69.72, "volume": 4555868.0}, {"date": "2020-08-28", "close": 69.8875, "volume": 4618528.0}, {"date": "2020-08-31", "close": 69.7925, "volume": 6013632.0}, {"date": "2020-09-01", "close": 69.2825, "volume": 5730836.0}, {"date": "2020-09-02", "close": 72.065, "volume": 9754220.0}, {"date": "2020-09-03", "close": 70.1475, "volume": 7856908.0}, {"date": "2020-09-04", "close": 69.33, "volume": 7247412.0}, {"date": "2020-09-08", "close": 69.4775, "volume": 7158300.0}, {"date": "2020-09-09", "close": 70.5925, "volume": 4781788.0}, {"date": "2020-09-10", "close": 69.2275, "volume": 4362992.0}, {"date": "2020-09-11", "close": 69.5375, "volume": 3932812.0}, {"date": "2020-09-14", "close": 70.48, "volume": 3916248.0}, {"date": "2020-09-15", "close": 73.925, "volume": 10827732.0}, {"date": "2020-09-16", "close": 70.0875, "volume": 19506696.0}, {"date": "2020-09-17", "close": 69.88, "volume": 9385624.0}, {"date": "2020-09-18", "close": 69.23, "volume": 14386372.0}, {"date": "2020-09-21", "close": 69.05, "volume": 7559692.0}, {"date": "2020-09-22", "close": 69.515, "volume": 7192788.0}, {"date": "2020-09-23", "close": 68.3275, "volume": 5855096.0}, {"date": "2020-09-24", "close": 69.385, "volume": 7478556.0}, {"date": "2020-09-25", "close": 70.455, "volume": 5456916.0}, {"date": "2020-09-28", "close": 71.035, "volume": 6918668.0}, {"date": "2020-09-29", "close": 70.78, "volume": 7101512.0}, {"date": "2020-09-30", "close": 69.39, "volume": 23239708.0}, {"date": "2020-10-01", "close": 70.69, "volume": 10018944.0}, {"date": "2020-10-02", "close": 70.2925, "volume": 8306860.0}, {"date": "2020-10-05", "close": 71.9775, "volume": 6599620.0}, {"date": "2020-10-06", "close": 72.57, "volume": 7288464.0}, {"date": "2020-10-07", "close": 74.28, "volume": 10131804.0}, {"date": "2020-10-08", "close": 75.26, "volume": 5694224.0}, {"date": "2020-10-09", "close": 75.7275, "volume": 6473504.0}, {"date": "2020-10-12", "close": 76.4175, "volume": 5816732.0}, {"date": "2020-10-13", "close": 75.3675, "volume": 8597788.0}, {"date": "2020-10-14", "close": 75.16, "volume": 5503208.0}, {"date": "2020-10-15", "close": 74.615, "volume": 5739420.0}, {"date": "2020-10-16", "close": 76.4, "volume": 7450228.0}, {"date": "2020-10-19", "close": 74.8875, "volume": 7711220.0}, {"date": "2020-10-20", "close": 75.2475, "volume": 6005188.0}, {"date": "2020-10-21", "close": 74.42, "volume": 7796076.0}, {"date": "2020-10-22", "close": 75.5675, "volume": 8463980.0}, {"date": "2020-10-23", "close": 75.7675, "volume": 5617628.0}, {"date": "2020-10-26", "close": 75.6625, "volume": 5708924.0}, {"date": "2020-10-27", "close": 75.78, "volume": 4834201.0}, {"date": "2020-10-28", "close": 74.46, "volume": 7508864.0}, {"date": "2020-10-29", "close": 74.01, "volume": 7753112.0}, {"date": "2020-10-30", "close": 73.21, "volume": 8791013.0}, {"date": "2020-11-02", "close": 75.13, "volume": 9233583.0}, {"date": "2020-11-03", "close": 76.02, "volume": 6887858.0}, {"date": "2020-11-04", "close": 73.32, "volume": 12128770.0}, {"date": "2020-11-05", "close": 74.75, "volume": 8644098.0}, {"date": "2020-11-06", "close": 75.72, "volume": 6076444.0}, {"date": "2020-11-09", "close": 75.51, "volume": 12864450.0}, {"date": "2020-11-10", "close": 75.99, "volume": 8649193.0}, {"date": "2020-11-11", "close": 77.54, "volume": 6903309.0}, {"date": "2020-11-12", "close": 76.67, "volume": 5902718.0}, {"date": "2020-11-13", "close": 77.19, "volume": 6235962.0}, {"date": "2020-11-16", "close": 77.75, "volume": 7667558.0}, {"date": "2020-11-17", "close": 76.61, "volume": 5866315.0}, {"date": "2020-11-18", "close": 75.79, "volume": 6502247.0}, {"date": "2020-11-19", "close": 75.13, "volume": 7392277.0}, {"date": "2020-11-20", "close": 75.55, "volume": 5891530.0}, {"date": "2020-11-23", "close": 74.57, "volume": 7637177.0}, {"date": "2020-11-24", "close": 74.98, "volume": 6701691.0}, {"date": "2020-11-25", "close": 75.97, "volume": 6443469.0}, {"date": "2020-11-27", "close": 75.13, "volume": 3669268.0}, {"date": "2020-11-30", "close": 73.59, "volume": 13120300.0}, {"date": "2020-12-01", "close": 74.15, "volume": 8100241.0}, {"date": "2020-12-02", "close": 74.31, "volume": 5129023.0}, {"date": "2020-12-03", "close": 73.35, "volume": 7660479.0}, {"date": "2020-12-04", "close": 72.52, "volume": 7763769.0}, {"date": "2020-12-07", "close": 73.27, "volume": 6752167.0}, {"date": "2020-12-08", "close": 73.68, "volume": 8255351.0}, {"date": "2020-12-09", "close": 73.67, "volume": 6683654.0}, {"date": "2020-12-10", "close": 73.28, "volume": 6204647.0}, {"date": "2020-12-11", "close": 73.8, "volume": 6022483.0}, {"date": "2020-12-14", "close": 73.55, "volume": 5759933.0}, {"date": "2020-12-15", "close": 74.91, "volume": 6860174.0}, {"date": "2020-12-16", "close": 74.44, "volume": 7787687.0}, {"date": "2020-12-17", "close": 75.06, "volume": 9384348.0}, {"date": "2020-12-18", "close": 74.51, "volume": 13298310.0}, {"date": "2020-12-21", "close": 74.4, "volume": 7251495.0}, {"date": "2020-12-22", "close": 74.71, "volume": 5335517.0}, {"date": "2020-12-23", "close": 74.33, "volume": 4626573.0}, {"date": "2020-12-24", "close": 74.98, "volume": 1387544.0}, {"date": "2020-12-28", "close": 75.49, "volume": 3753720.0}, {"date": "2020-12-29", "close": 75.33, "volume": 3775012.0}, {"date": "2020-12-30", "close": 75.91, "volume": 3805046.0}, {"date": "2020-12-31", "close": 77.15, "volume": 4119379.0}, {"date": "2021-01-04", "close": 74.22, "volume": 9388405.0}, {"date": "2021-01-05", "close": 74.77, "volume": 7339802.0}, {"date": "2021-01-06", "close": 78.43, "volume": 12155710.0}, {"date": "2021-01-07", "close": 79.29, "volume": 8816007.0}, {"date": "2021-01-08", "close": 81.13, "volume": 8376215.0}, {"date": "2021-01-11", "close": 79.69, "volume": 7065973.0}, {"date": "2021-01-12", "close": 79.75, "volume": 7669321.0}, {"date": "2021-01-13", "close": 81.84, "volume": 8542550.0}, {"date": "2021-01-14", "close": 82.53, "volume": 8898982.0}, {"date": "2021-01-15", "close": 82.04, "volume": 10561590.0}, {"date": "2021-01-19", "close": 82.81, "volume": 8142683.0}, {"date": "2021-01-20", "close": 84.05, "volume": 8576777.0}, {"date": "2021-01-21", "close": 83.71, "volume": 9270033.0}, {"date": "2021-01-22", "close": 84.21, "volume": 6371755.0}, {"date": "2021-01-25", "close": 86.87, "volume": 13215630.0}, {"date": "2021-01-26", "close": 85.23, "volume": 12476870.0}, {"date": "2021-01-27", "close": 80.19, "volume": 16893290.0}, {"date": "2021-01-28", "close": 82.46, "volume": 8541340.0}, {"date": "2021-01-29", "close": 80.87, "volume": 13189680.0}, {"date": "2021-02-01", "close": 81.7, "volume": 5589545.0}, {"date": "2021-02-02", "close": 82.93, "volume": 6645364.0}, {"date": "2021-02-03", "close": 83.05, "volume": 5971186.0}, {"date": "2021-02-04", "close": 83.0, "volume": 6398350.0}, {"date": "2021-02-05", "close": 83.6, "volume": 5745770.0}, {"date": "2021-02-08", "close": 83.4, "volume": 6792281.0}, {"date": "2021-02-09", "close": 83.83, "volume": 5008864.0}, {"date": "2021-02-10", "close": 83.91, "volume": 6201136.0}, {"date": "2021-02-11", "close": 83.95, "volume": 4417241.0}, {"date": "2021-02-12", "close": 83.13, "volume": 5787194.0}, {"date": "2021-02-16", "close": 81.19, "volume": 8312572.0}, {"date": "2021-02-17", "close": 80.68, "volume": 8667217.0}, {"date": "2021-02-18", "close": 80.73, "volume": 5379458.0}, {"date": "2021-02-19", "close": 78.1, "volume": 9660915.0}, {"date": "2021-02-22", "close": 75.1, "volume": 13190290.0}, {"date": "2021-02-23", "close": 74.71, "volume": 12719010.0}, {"date": "2021-02-24", "close": 73.76, "volume": 12302200.0}, {"date": "2021-02-25", "close": 74.06, "volume": 11747110.0}, {"date": "2021-02-26", "close": 73.48, "volume": 12583210.0}, {"date": "2021-03-01", "close": 75.91, "volume": 12272600.0}, {"date": "2021-03-02", "close": 75.54, "volume": 8738510.0}, {"date": "2021-03-03", "close": 72.52, "volume": 11748900.0}, {"date": "2021-03-04", "close": 71.29, "volume": 11998690.0}, {"date": "2021-03-05", "close": 70.7, "volume": 15509910.0}, {"date": "2021-03-08", "close": 70.86, "volume": 12479370.0}, {"date": "2021-03-09", "close": 74.02, "volume": 9363710.0}, {"date": "2021-03-10", "close": 74.46, "volume": 8247157.0}, {"date": "2021-03-11", "close": 74.86, "volume": 6602716.0}, {"date": "2021-03-12", "close": 75.67, "volume": 6113142.0}, {"date": "2021-03-15", "close": 75.52, "volume": 7129893.0}, {"date": "2021-03-16", "close": 75.38, "volume": 6512659.0}, {"date": "2021-03-17", "close": 72.96, "volume": 10343260.0}, {"date": "2021-03-18", "close": 71.13, "volume": 14198760.0}, {"date": "2021-03-19", "close": 70.84, "volume": 22806730.0}, {"date": "2021-03-22", "close": 71.69, "volume": 10058050.0}, {"date": "2021-03-23", "close": 74.02, "volume": 10723750.0}, {"date": "2021-03-24", "close": 72.83, "volume": 14537720.0}, {"date": "2021-03-25", "close": 73.45, "volume": 6823717.0}, {"date": "2021-03-26", "close": 74.06, "volume": 10105960.0}, {"date": "2021-03-29", "close": 74.8, "volume": 8644546.0}, {"date": "2021-03-30", "close": 74.22, "volume": 5964628.0}, {"date": "2021-03-31", "close": 75.61, "volume": 9430478.0}, {"date": "2021-04-01", "close": 75.77, "volume": 6548916.0}, {"date": "2021-04-05", "close": 76.78, "volume": 7328654.0}, {"date": "2021-04-06", "close": 77.56, "volume": 6570483.0}, {"date": "2021-04-07", "close": 77.41, "volume": 6761608.0}, {"date": "2021-04-08", "close": 77.76, "volume": 7454597.0}, {"date": "2021-04-09", "close": 77.94, "volume": 4969701.0}, {"date": "2021-04-12", "close": 77.64, "volume": 6052897.0}, {"date": "2021-04-13", "close": 79.04, "volume": 6319042.0}, {"date": "2021-04-14", "close": 79.13, "volume": 4478249.0}, {"date": "2021-04-15", "close": 80.18, "volume": 5012562.0}, {"date": "2021-04-16", "close": 80.94, "volume": 15124110.0}, {"date": "2021-04-19", "close": 79.79, "volume": 7658207.0}, {"date": "2021-04-20", "close": 80.53, "volume": 7192059.0}, {"date": "2021-04-21", "close": 77.97, "volume": 8565070.0}, {"date": "2021-04-22", "close": 78.32, "volume": 8261666.0}, {"date": "2021-04-23", "close": 78.24, "volume": 6035347.0}, {"date": "2021-04-26", "close": 77.93, "volume": 7425054.0}, {"date": "2021-04-27", "close": 77.28, "volume": 5871937.0}, {"date": "2021-04-28", "close": 77.09, "volume": 5522214.0}, {"date": "2021-04-29", "close": 77.22, "volume": 5558949.0}, {"date": "2021-04-30", "close": 77.51, "volume": 8024682.0}, {"date": "2021-05-03", "close": 76.7, "volume": 6075961.0}, {"date": "2021-05-04", "close": 75.69, "volume": 9178252.0}, {"date": "2021-05-05", "close": 73.78, "volume": 7277565.0}, {"date": "2021-05-06", "close": 74.01, "volume": 7069184.0}, {"date": "2021-05-07", "close": 74.53, "volume": 5677354.0}, {"date": "2021-05-10", "close": 74.8, "volume": 6210497.0}, {"date": "2021-05-11", "close": 74.07, "volume": 10515090.0}, {"date": "2021-05-12", "close": 71.54, "volume": 9093240.0}, {"date": "2021-05-13", "close": 72.63, "volume": 5469529.0}, {"date": "2021-05-14", "close": 73.12, "volume": 5446234.0}, {"date": "2021-05-17", "close": 71.9, "volume": 10368030.0}, {"date": "2021-05-18", "close": 72.29, "volume": 8195146.0}, {"date": "2021-05-19", "close": 72.66, "volume": 8486579.0}, {"date": "2021-05-20", "close": 74.29, "volume": 10798650.0}, {"date": "2021-05-21", "close": 74.44, "volume": 8689543.0}, {"date": "2021-05-24", "close": 74.03, "volume": 6746870.0}, {"date": "2021-05-25", "close": 73.37, "volume": 7440920.0}, {"date": "2021-05-26", "close": 73.47, "volume": 7409048.0}, {"date": "2021-05-27", "close": 73.0, "volume": 10956060.0}, {"date": "2021-05-28", "close": 73.22, "volume": 9178572.0}, {"date": "2021-06-01", "close": 72.12, "volume": 9056101.0}, {"date": "2021-06-02", "close": 72.71, "volume": 6421068.0}, {"date": "2021-06-03", "close": 72.37, "volume": 8871512.0}, {"date": "2021-06-04", "close": 72.34, "volume": 6586274.0}, {"date": "2021-06-07", "close": 72.47, "volume": 5988535.0}, {"date": "2021-06-08", "close": 72.14, "volume": 5803236.0}, {"date": "2021-06-09", "close": 72.45, "volume": 6660486.0}, {"date": "2021-06-10", "close": 73.51, "volume": 8203306.0}, {"date": "2021-06-11", "close": 73.49, "volume": 4548519.0}, {"date": "2021-06-14", "close": 73.31, "volume": 4991867.0}, {"date": "2021-06-15", "close": 73.43, "volume": 7770482.0}, {"date": "2021-06-16", "close": 73.3, "volume": 9646321.0}, {"date": "2021-06-17", "close": 74.58, "volume": 10553810.0}, {"date": "2021-06-18", "close": 73.28, "volume": 17538960.0}, {"date": "2021-06-21", "close": 74.33, "volume": 6499819.0}, {"date": "2021-06-22", "close": 74.11, "volume": 5513307.0}, {"date": "2021-06-23", "close": 73.35, "volume": 6079658.0}, {"date": "2021-06-24", "close": 72.88, "volume": 7925541.0}, {"date": "2021-06-25", "close": 73.86, "volume": 6677085.0}, {"date": "2021-06-28", "close": 75.15, "volume": 8444305.0}, {"date": "2021-06-29", "close": 74.08, "volume": 6477528.0}, {"date": "2021-06-30", "close": 73.28, "volume": 8672907.0}, {"date": "2021-07-01", "close": 74.19, "volume": 6423169.0}, {"date": "2021-07-02", "close": 74.28, "volume": 4282376.0}, {"date": "2021-07-06", "close": 75.13, "volume": 6957513.0}, {"date": "2021-07-07", "close": 75.33, "volume": 5661844.0}, {"date": "2021-07-08", "close": 75.13, "volume": 5881384.0}, {"date": "2021-07-09", "close": 74.99, "volume": 5592806.0}, {"date": "2021-07-12", "close": 75.09, "volume": 5743608.0}, {"date": "2021-07-13", "close": 74.86, "volume": 5165670.0}, {"date": "2021-07-14", "close": 75.7, "volume": 6956113.0}, {"date": "2021-07-15", "close": 76.82, "volume": 7638248.0}, {"date": "2021-07-16", "close": 77.92, "volume": 9087965.0}, {"date": "2021-07-19", "close": 76.99, "volume": 9891840.0}, {"date": "2021-07-20", "close": 77.17, "volume": 6562396.0}, {"date": "2021-07-21", "close": 75.88, "volume": 8931948.0}, {"date": "2021-07-22", "close": 76.12, "volume": 5534769.0}, {"date": "2021-07-23", "close": 77.2, "volume": 4953605.0}, {"date": "2021-07-26", "close": 76.91, "volume": 6014052.0}, {"date": "2021-07-27", "close": 77.86, "volume": 7592122.0}, {"date": "2021-07-28", "close": 77.85, "volume": 5177503.0}, {"date": "2021-07-29", "close": 78.16, "volume": 4141909.0}, {"date": "2021-07-30", "close": 77.9, "volume": 5489214.0}, {"date": "2021-08-02", "close": 78.81, "volume": 7520735.0}, {"date": "2021-08-03", "close": 79.42, "volume": 6249519.0}, {"date": "2021-08-04", "close": 79.87, "volume": 8050180.0}, {"date": "2021-08-05", "close": 80.49, "volume": 6283837.0}, {"date": "2021-08-06", "close": 80.61, "volume": 4634514.0}, {"date": "2021-08-09", "close": 80.56, "volume": 5621878.0}, {"date": "2021-08-10", "close": 80.53, "volume": 4506801.0}, {"date": "2021-08-11", "close": 82.37, "volume": 9419301.0}, {"date": "2021-08-12", "close": 83.0, "volume": 6763081.0}, {"date": "2021-08-13", "close": 83.45, "volume": 3999620.0}, {"date": "2021-08-16", "close": 83.95, "volume": 8579942.0}, {"date": "2021-08-17", "close": 83.96, "volume": 5257074.0}, {"date": "2021-08-18", "close": 84.42, "volume": 9511749.0}, {"date": "2021-08-19", "close": 84.55, "volume": 6968132.0}, {"date": "2021-08-20", "close": 86.28, "volume": 7589673.0}, {"date": "2021-08-23", "close": 84.4, "volume": 8837088.0}, {"date": "2021-08-24", "close": 84.14, "volume": 5786105.0}, {"date": "2021-08-25", "close": 84.53, "volume": 5930314.0}, {"date": "2021-08-26", "close": 83.81, "volume": 5294036.0}, {"date": "2021-08-27", "close": 83.41, "volume": 5974286.0}, {"date": "2021-08-30", "close": 83.95, "volume": 6001736.0}, {"date": "2021-08-31", "close": 83.99, "volume": 6844079.0}, {"date": "2021-09-01", "close": 85.34, "volume": 5862467.0}, {"date": "2021-09-02", "close": 86.48, "volume": 5222042.0}, {"date": "2021-09-03", "close": 85.69, "volume": 4621683.0}, {"date": "2021-09-07", "close": 85.03, "volume": 6791395.0}, {"date": "2021-09-08", "close": 86.44, "volume": 6230117.0}, {"date": "2021-09-09", "close": 85.84, "volume": 4108268.0}, {"date": "2021-09-10", "close": 84.93, "volume": 5508194.0}, {"date": "2021-09-13", "close": 84.58, "volume": 6498792.0}, {"date": "2021-09-14", "close": 84.64, "volume": 4658308.0}, {"date": "2021-09-15", "close": 84.61, "volume": 5707060.0}, {"date": "2021-09-16", "close": 84.0, "volume": 5380677.0}, {"date": "2021-09-17", "close": 81.64, "volume": 15398330.0}, {"date": "2021-09-20", "close": 81.69, "volume": 8994275.0}, {"date": "2021-09-21", "close": 81.92, "volume": 6450728.0}, {"date": "2021-09-22", "close": 81.9, "volume": 5662292.0}, {"date": "2021-09-23", "close": 81.27, "volume": 6414328.0}, {"date": "2021-09-24", "close": 80.7, "volume": 6114089.0}, {"date": "2021-09-27", "close": 78.76, "volume": 8600913.0}, {"date": "2021-09-28", "close": 77.27, "volume": 9257726.0}, {"date": "2021-09-29", "close": 78.35, "volume": 7496134.0}, {"date": "2021-09-30", "close": 78.52, "volume": 10188220.0}, {"date": "2021-10-01", "close": 79.21, "volume": 7961191.0}, {"date": "2021-10-04", "close": 79.36, "volume": 6027836.0}, {"date": "2021-10-05", "close": 79.48, "volume": 5434634.0}, {"date": "2021-10-06", "close": 81.18, "volume": 6876164.0}, {"date": "2021-10-07", "close": 80.92, "volume": 5753531.0}, {"date": "2021-10-08", "close": 80.21, "volume": 3593132.0}, {"date": "2021-10-11", "close": 77.83, "volume": 8798686.0}, {"date": "2021-10-12", "close": 78.87, "volume": 7791238.0}, {"date": "2021-10-13", "close": 80.19, "volume": 6262681.0}, {"date": "2021-10-14", "close": 81.46, "volume": 6485984.0}, {"date": "2021-10-15", "close": 81.67, "volume": 14634320.0}, {"date": "2021-10-18", "close": 80.99, "volume": 4942093.0}, {"date": "2021-10-19", "close": 82.03, "volume": 5717490.0}, {"date": "2021-10-20", "close": 83.92, "volume": 6942573.0}, {"date": "2021-10-21", "close": 83.81, "volume": 4945087.0}, {"date": "2021-10-22", "close": 84.42, "volume": 4732452.0}, {"date": "2021-10-25", "close": 84.29, "volume": 3987335.0}, {"date": "2021-10-26", "close": 85.47, "volume": 6969242.0}, {"date": "2021-10-27", "close": 85.01, "volume": 4356891.0}, {"date": "2021-10-28", "close": 86.42, "volume": 6568440.0}, {"date": "2021-10-29", "close": 85.33, "volume": 7792641.0}, {"date": "2021-11-01", "close": 85.59, "volume": 5135356.0}, {"date": "2021-11-02", "close": 85.42, "volume": 7266589.0}, {"date": "2021-11-03", "close": 85.24, "volume": 5723226.0}, {"date": "2021-11-04", "close": 84.76, "volume": 6593952.0}, {"date": "2021-11-05", "close": 85.53, "volume": 4885446.0}, {"date": "2021-11-08", "close": 84.59, "volume": 5391028.0}, {"date": "2021-11-09", "close": 84.94, "volume": 3917872.0}, {"date": "2021-11-10", "close": 85.2, "volume": 5192569.0}, {"date": "2021-11-11", "close": 85.37, "volume": 5370538.0}, {"date": "2021-11-12", "close": 86.31, "volume": 6467097.0}, {"date": "2021-11-15", "close": 87.34, "volume": 5543270.0}, {"date": "2021-11-16", "close": 86.98, "volume": 5497172.0}, {"date": "2021-11-17", "close": 87.78, "volume": 6203092.0}, {"date": "2021-11-18", "close": 87.6, "volume": 5537871.0}, {"date": "2021-11-19", "close": 88.31, "volume": 6765477.0}, {"date": "2021-11-22", "close": 87.36, "volume": 5214530.0}, {"date": "2021-11-23", "close": 87.31, "volume": 7407983.0}, {"date": "2021-11-24", "close": 87.21, "volume": 4553877.0}, {"date": "2021-11-26", "close": 86.09, "volume": 4340680.0}, {"date": "2021-11-29", "close": 88.66, "volume": 8712519.0}, {"date": "2021-11-30", "close": 86.78, "volume": 16328320.0}, {"date": "2021-12-01", "close": 87.84, "volume": 10063580.0}, {"date": "2021-12-02", "close": 88.62, "volume": 8303507.0}, {"date": "2021-12-03", "close": 88.03, "volume": 11191050.0}, {"date": "2021-12-06", "close": 89.15, "volume": 8946614.0}, {"date": "2021-12-07", "close": 90.41, "volume": 7909730.0}, {"date": "2021-12-08", "close": 90.32, "volume": 5356519.0}, {"date": "2021-12-09", "close": 89.91, "volume": 5731213.0}, {"date": "2021-12-10", "close": 90.28, "volume": 4996753.0}, {"date": "2021-12-13", "close": 91.74, "volume": 6446514.0}, {"date": "2021-12-14", "close": 90.03, "volume": 11022620.0}, {"date": "2021-12-15", "close": 92.0, "volume": 9590049.0}, {"date": "2021-12-16", "close": 92.23, "volume": 7623333.0}, {"date": "2021-12-17", "close": 90.94, "volume": 15343330.0}, {"date": "2021-12-20", "close": 89.94, "volume": 10167720.0}, {"date": "2021-12-21", "close": 90.45, "volume": 6287882.0}, {"date": "2021-12-22", "close": 90.8, "volume": 4143104.0}, {"date": "2021-12-23", "close": 90.7, "volume": 5845630.0}, {"date": "2021-12-27", "close": 91.32, "volume": 5410410.0}, {"date": "2021-12-28", "close": 91.88, "volume": 3097581.0}, {"date": "2021-12-29", "close": 91.99, "volume": 2945412.0}, {"date": "2021-12-30", "close": 92.77, "volume": 3716396.0}, {"date": "2021-12-31", "close": 93.36, "volume": 4811867.0}, {"date": "2022-01-03", "close": 91.66, "volume": 7865567.0}, {"date": "2022-01-04", "close": 90.68, "volume": 8379249.0}, {"date": "2022-01-05", "close": 89.73, "volume": 6722525.0}, {"date": "2022-01-06", "close": 85.77, "volume": 12658590.0}, {"date": "2022-01-07", "close": 86.41, "volume": 13359260.0}, {"date": "2022-01-10", "close": 84.29, "volume": 11378660.0}, {"date": "2022-01-11", "close": 84.79, "volume": 8395893.0}, {"date": "2022-01-12", "close": 85.09, "volume": 6484042.0}, {"date": "2022-01-13", "close": 84.9, "volume": 7203060.0}, {"date": "2022-01-14", "close": 83.2, "volume": 11084270.0}, {"date": "2022-01-18", "close": 81.25, "volume": 10848140.0}, {"date": "2022-01-19", "close": 82.59, "volume": 9673853.0}, {"date": "2022-01-20", "close": 83.51, "volume": 12028920.0}, {"date": "2022-01-21", "close": 82.6, "volume": 12809060.0}, {"date": "2022-01-24", "close": 81.92, "volume": 14694980.0}, {"date": "2022-01-25", "close": 75.1, "volume": 22925030.0}, {"date": "2022-01-26", "close": 72.64, "volume": 24721670.0}, {"date": "2022-01-27", "close": 72.51, "volume": 21252750.0}, {"date": "2022-01-28", "close": 72.5, "volume": 25537080.0}, {"date": "2022-01-31", "close": 78.12, "volume": 21787790.0}, {"date": "2022-02-01", "close": 77.23, "volume": 12082920.0}, {"date": "2022-02-02", "close": 77.73, "volume": 8397670.0}, {"date": "2022-02-03", "close": 75.77, "volume": 7960725.0}, {"date": "2022-02-04", "close": 76.01, "volume": 12132130.0}, {"date": "2022-02-07", "close": 75.68, "volume": 8184500.0}, {"date": "2022-02-08", "close": 75.46, "volume": 6758461.0}, {"date": "2022-02-09", "close": 76.66, "volume": 7390923.0}, {"date": "2022-02-10", "close": 75.45, "volume": 9673297.0}, {"date": "2022-02-11", "close": 74.96, "volume": 8999327.0}, {"date": "2022-02-14", "close": 74.92, "volume": 8329188.0}, {"date": "2022-02-15", "close": 75.09, "volume": 9102501.0}, {"date": "2022-02-16", "close": 75.23, "volume": 7505070.0}, {"date": "2022-02-17", "close": 75.38, "volume": 10093090.0}, {"date": "2022-02-18", "close": 74.15, "volume": 9558597.0}, {"date": "2022-02-22", "close": 73.78, "volume": 8233368.0}, {"date": "2022-02-23", "close": 72.32, "volume": 7837056.0}, {"date": "2022-02-24", "close": 75.44, "volume": 15750420.0}, {"date": "2022-02-25", "close": 77.16, "volume": 12609480.0}, {"date": "2022-02-28", "close": 78.27, "volume": 16345680.0}, {"date": "2022-03-01", "close": 77.44, "volume": 13930440.0}, {"date": "2022-03-02", "close": 77.55, "volume": 6988696.0}, {"date": "2022-03-03", "close": 78.79, "volume": 10075520.0}, {"date": "2022-03-04", "close": 80.21, "volume": 8996514.0}, {"date": "2022-03-07", "close": 84.18, "volume": 19948910.0}, {"date": "2022-03-08", "close": 81.95, "volume": 14717620.0}, {"date": "2022-03-09", "close": 80.32, "volume": 12710000.0}, {"date": "2022-03-10", "close": 80.16, "volume": 9554345.0}, {"date": "2022-03-11", "close": 79.3, "volume": 7230646.0}, {"date": "2022-03-14", "close": 79.28, "volume": 7133771.0}, {"date": "2022-03-15", "close": 81.98, "volume": 9567041.0}, {"date": "2022-03-16", "close": 82.51, "volume": 8261224.0}, {"date": "2022-03-17", "close": 82.69, "volume": 6341919.0}, {"date": "2022-03-18", "close": 82.37, "volume": 13470790.0}, {"date": "2022-03-21", "close": 81.8, "volume": 7181684.0}, {"date": "2022-03-22", "close": 82.85, "volume": 8516858.0}, {"date": "2022-03-23", "close": 82.57, "volume": 6125879.0}, {"date": "2022-03-24", "close": 83.7, "volume": 5498108.0}, {"date": "2022-03-25", "close": 83.94, "volume": 5482368.0}, {"date": "2022-03-28", "close": 84.43, "volume": 6177702.0}, {"date": "2022-03-29", "close": 84.62, "volume": 8954273.0}, {"date": "2022-03-30", "close": 85.5, "volume": 6829267.0}, {"date": "2022-03-31", "close": 84.71, "volume": 10082910.0}, {"date": "2022-04-01", "close": 85.71, "volume": 6453765.0}, {"date": "2022-04-04", "close": 85.62, "volume": 6465738.0}, {"date": "2022-04-05", "close": 86.33, "volume": 7203263.0}, {"date": "2022-04-06", "close": 86.49, "volume": 7621879.0}, {"date": "2022-04-07", "close": 87.08, "volume": 7817509.0}, {"date": "2022-04-08", "close": 86.09, "volume": 5731579.0}, {"date": "2022-04-11", "close": 84.58, "volume": 6745351.0}, {"date": "2022-04-12", "close": 83.89, "volume": 8714757.0}, {"date": "2022-04-13", "close": 83.55, "volume": 7858452.0}, {"date": "2022-04-14", "close": 82.81, "volume": 7164130.0}, {"date": "2022-04-18", "close": 81.71, "volume": 6279188.0}, {"date": "2022-04-19", "close": 81.83, "volume": 8104770.0}, {"date": "2022-04-20", "close": 81.51, "volume": 8457127.0}, {"date": "2022-04-21", "close": 76.18, "volume": 17712830.0}, {"date": "2022-04-22", "close": 73.95, "volume": 15284830.0}, {"date": "2022-04-25", "close": 74.04, "volume": 15697920.0}, {"date": "2022-04-26", "close": 73.57, "volume": 10971640.0}, {"date": "2022-04-27", "close": 73.27, "volume": 10989630.0}, {"date": "2022-04-28", "close": 73.49, "volume": 11325720.0}, {"date": "2022-04-29", "close": 71.02, "volume": 14912850.0}, {"date": "2022-05-02", "close": 69.87, "volume": 14338300.0}, {"date": "2022-05-03", "close": 70.76, "volume": 10419990.0}, {"date": "2022-05-04", "close": 73.06, "volume": 10859580.0}, {"date": "2022-05-05", "close": 71.84, "volume": 10382390.0}, {"date": "2022-05-06", "close": 72.47, "volume": 9364858.0}, {"date": "2022-05-09", "close": 70.71, "volume": 10442850.0}, {"date": "2022-05-10", "close": 69.99, "volume": 14731910.0}, {"date": "2022-05-11", "close": 70.2, "volume": 11129160.0}, {"date": "2022-05-12", "close": 68.51, "volume": 15364930.0}, {"date": "2022-05-13", "close": 69.8, "volume": 8010789.0}, {"date": "2022-05-16", "close": 70.12, "volume": 7339495.0}, {"date": "2022-05-17", "close": 72.02, "volume": 8889290.0}, {"date": "2022-05-18", "close": 71.0, "volume": 10316930.0}, {"date": "2022-05-19", "close": 70.46, "volume": 9593613.0}, {"date": "2022-05-20", "close": 71.22, "volume": 9747755.0}, {"date": "2022-05-23", "close": 72.55, "volume": 10378700.0}, {"date": "2022-05-24", "close": 74.67, "volume": 11133490.0}, {"date": "2022-05-25", "close": 74.79, "volume": 11192150.0}, {"date": "2022-05-26", "close": 75.04, "volume": 9431312.0}, {"date": "2022-05-27", "close": 77.43, "volume": 9435316.0}, {"date": "2022-05-31", "close": 75.69, "volume": 29712070.0}, {"date": "2022-06-01", "close": 76.17, "volume": 7994137.0}, {"date": "2022-06-02", "close": 78.52, "volume": 9640582.0}, {"date": "2022-06-03", "close": 78.69, "volume": 9293717.0}, {"date": "2022-06-06", "close": 80.19, "volume": 12716930.0}, {"date": "2022-06-07", "close": 79.78, "volume": 7405617.0}, {"date": "2022-06-08", "close": 78.49, "volume": 5198031.0}, {"date": "2022-06-09", "close": 77.34, "volume": 8354816.0}, {"date": "2022-06-10", "close": 75.91, "volume": 8598729.0}, {"date": "2022-06-13", "close": 72.41, "volume": 11882260.0}, {"date": "2022-06-14", "close": 71.48, "volume": 11412710.0}, {"date": "2022-06-15", "close": 74.19, "volume": 12085300.0}, {"date": "2022-06-16", "close": 70.87, "volume": 12729160.0}, {"date": "2022-06-17", "close": 70.81, "volume": 15918970.0}, {"date": "2022-06-21", "close": 72.73, "volume": 8466948.0}, {"date": "2022-06-22", "close": 74.69, "volume": 12687570.0}, {"date": "2022-06-23", "close": 77.2, "volume": 12502550.0}, {"date": "2022-06-24", "close": 78.02, "volume": 9320546.0}, {"date": "2022-06-27", "close": 77.89, "volume": 6557215.0}, {"date": "2022-06-28", "close": 76.44, "volume": 6140782.0}, {"date": "2022-06-29", "close": 76.0, "volume": 7082185.0}, {"date": "2022-06-30", "close": 77.46, "volume": 8872992.0}, {"date": "2022-07-01", "close": 80.56, "volume": 7718439.0}, {"date": "2022-07-05", "close": 79.11, "volume": 11279200.0}, {"date": "2022-07-06", "close": 79.57, "volume": 7918440.0}, {"date": "2022-07-07", "close": 80.38, "volume": 5498179.0}, {"date": "2022-07-08", "close": 80.25, "volume": 5708363.0}, {"date": "2022-07-11", "close": 80.68, "volume": 6100477.0}, {"date": "2022-07-12", "close": 79.95, "volume": 7554112.0}, {"date": "2022-07-13", "close": 80.26, "volume": 7552499.0}, {"date": "2022-07-14", "close": 80.13, "volume": 6124510.0}, {"date": "2022-07-15", "close": 78.71, "volume": 8780599.0}, {"date": "2022-07-18", "close": 77.51, "volume": 6610894.0}, {"date": "2022-07-19", "close": 78.93, "volume": 6403986.0}, {"date": "2022-07-20", "close": 78.32, "volume": 6323732.0}, {"date": "2022-07-21", "close": 78.87, "volume": 7847605.0}, {"date": "2022-07-22", "close": 80.25, "volume": 11517230.0}, {"date": "2022-07-25", "close": 80.98, "volume": 5035636.0}, {"date": "2022-07-26", "close": 79.91, "volume": 6740940.0}, {"date": "2022-07-27", "close": 80.38, "volume": 6056151.0}, {"date": "2022-07-28", "close": 84.54, "volume": 13561460.0}, {"date": "2022-07-29", "close": 84.49, "volume": 11474870.0}, {"date": "2022-08-01", "close": 85.31, "volume": 7004481.0}, {"date": "2022-08-02", "close": 85.67, "volume": 7664259.0}, {"date": "2022-08-03", "close": 86.46, "volume": 7640608.0}, {"date": "2022-08-04", "close": 87.98, "volume": 8679156.0}, {"date": "2022-08-05", "close": 87.98, "volume": 8643274.0}, {"date": "2022-08-08", "close": 87.52, "volume": 7243316.0}, {"date": "2022-08-09", "close": 88.92, "volume": 5154122.0}, {"date": "2022-08-10", "close": 89.78, "volume": 5693721.0}, {"date": "2022-08-11", "close": 89.43, "volume": 7525833.0}, {"date": "2022-08-12", "close": 90.47, "volume": 5262780.0}, {"date": "2022-08-15", "close": 91.0, "volume": 5032686.0}, {"date": "2022-08-16", "close": 90.53, "volume": 5250574.0}, {"date": "2022-08-17", "close": 90.2, "volume": 4177991.0}, {"date": "2022-08-18", "close": 90.24, "volume": 5090664.0}, {"date": "2022-08-19", "close": 89.71, "volume": 5542923.0}, {"date": "2022-08-22", "close": 88.54, "volume": 5783453.0}, {"date": "2022-08-23", "close": 87.98, "volume": 3473741.0}, {"date": "2022-08-24", "close": 88.71, "volume": 5669340.0}, {"date": "2022-08-25", "close": 89.39, "volume": 5595183.0}, {"date": "2022-08-26", "close": 88.06, "volume": 7990147.0}, {"date": "2022-08-29", "close": 87.02, "volume": 5827891.0}, {"date": "2022-08-30", "close": 85.7, "volume": 7394279.0}, {"date": "2022-08-31", "close": 85.06, "volume": 6830948.0}, {"date": "2022-09-01", "close": 86.26, "volume": 5896345.0}, {"date": "2022-09-02", "close": 85.11, "volume": 5785696.0}, {"date": "2022-09-06", "close": 87.37, "volume": 11077350.0}, {"date": "2022-09-07", "close": 90.24, "volume": 11366640.0}, {"date": "2022-09-08", "close": 90.27, "volume": 8852494.0}, {"date": "2022-09-09", "close": 89.9, "volume": 5701551.0}, {"date": "2022-09-12", "close": 90.81, "volume": 5573784.0}, {"date": "2022-09-13", "close": 88.86, "volume": 5624836.0}, {"date": "2022-09-14", "close": 88.88, "volume": 7281493.0}, {"date": "2022-09-15", "close": 86.01, "volume": 18680970.0}, {"date": "2022-09-16", "close": 84.79, "volume": 19190740.0}, {"date": "2022-09-19", "close": 86.84, "volume": 8820990.0}, {"date": "2022-09-20", "close": 85.69, "volume": 6242074.0}, {"date": "2022-09-21", "close": 83.97, "volume": 6706453.0}, {"date": "2022-09-22", "close": 83.54, "volume": 6748710.0}, {"date": "2022-09-23", "close": 82.52, "volume": 6719672.0}, {"date": "2022-09-26", "close": 81.15, "volume": 7702927.0}, {"date": "2022-09-27", "close": 81.08, "volume": 9247037.0}, {"date": "2022-09-28", "close": 82.37, "volume": 8713365.0}, {"date": "2022-09-29", "close": 79.97, "volume": 8291549.0}, {"date": "2022-09-30", "close": 78.41, "volume": 12854290.0}, {"date": "2022-10-03", "close": 81.19, "volume": 8115199.0}, {"date": "2022-10-04", "close": 82.82, "volume": 8193853.0}, {"date": "2022-10-05", "close": 81.77, "volume": 5468664.0}, {"date": "2022-10-06", "close": 78.91, "volume": 8374624.0}, {"date": "2022-10-07", "close": 76.73, "volume": 7697379.0}, {"date": "2022-10-10", "close": 76.74, "volume": 6118014.0}, {"date": "2022-10-11", "close": 76.03, "volume": 9143163.0}, {"date": "2022-10-12", "close": 72.75, "volume": 9715274.0}, {"date": "2022-10-13", "close": 73.09, "volume": 13644010.0}, {"date": "2022-10-14", "close": 71.77, "volume": 8735692.0}, {"date": "2022-10-17", "close": 73.65, "volume": 7563540.0}, {"date": "2022-10-18", "close": 75.06, "volume": 6998542.0}, {"date": "2022-10-19", "close": 73.64, "volume": 8579687.0}, {"date": "2022-10-20", "close": 70.64, "volume": 13023810.0}, {"date": "2022-10-21", "close": 71.65, "volume": 11161270.0}, {"date": "2022-10-24", "close": 73.28, "volume": 9989846.0}, {"date": "2022-10-25", "close": 75.86, "volume": 9216900.0}, {"date": "2022-10-26", "close": 75.6, "volume": 6247194.0}, {"date": "2022-10-27", "close": 75.47, "volume": 7163308.0}, {"date": "2022-10-28", "close": 79.03, "volume": 9123339.0}, {"date": "2022-10-31", "close": 77.5, "volume": 8273667.0}, {"date": "2022-11-01", "close": 77.71, "volume": 5410269.0}, {"date": "2022-11-02", "close": 77.28, "volume": 7119075.0}, {"date": "2022-11-03", "close": 78.18, "volume": 6920481.0}, {"date": "2022-11-04", "close": 78.8, "volume": 7758947.0}, {"date": "2022-11-07", "close": 77.29, "volume": 7008635.0}, {"date": "2022-11-08", "close": 78.27, "volume": 5518358.0}, {"date": "2022-11-09", "close": 78.2, "volume": 4940236.0}, {"date": "2022-11-10", "close": 83.2, "volume": 9315878.0}, {"date": "2022-11-11", "close": 83.31, "volume": 5730882.0}, {"date": "2022-11-14", "close": 81.66, "volume": 7904057.0}, {"date": "2022-11-15", "close": 82.91, "volume": 5594983.0}, {"date": "2022-11-16", "close": 84.32, "volume": 8444892.0}, {"date": "2022-11-17", "close": 82.35, "volume": 8334511.0}, {"date": "2022-11-18", "close": 83.2, "volume": 6664774.0}, {"date": "2022-11-21", "close": 83.6, "volume": 6593861.0}, {"date": "2022-11-22", "close": 84.11, "volume": 4105654.0}, {"date": "2022-11-23", "close": 84.92, "volume": 4259871.0}, {"date": "2022-11-25", "close": 85.34, "volume": 3622249.0}, {"date": "2022-11-28", "close": 83.73, "volume": 6464225.0}, {"date": "2022-11-29", "close": 82.49, "volume": 5398297.0}, {"date": "2022-11-30", "close": 84.7, "volume": 9739222.0}, {"date": "2022-12-01", "close": 84.83, "volume": 5830713.0}, {"date": "2022-12-02", "close": 85.2, "volume": 6316947.0}, {"date": "2022-12-05", "close": 85.15, "volume": 5511867.0}, {"date": "2022-12-06", "close": 85.18, "volume": 5027803.0}, {"date": "2022-12-07", "close": 85.29, "volume": 5108818.0}, {"date": "2022-12-08", "close": 85.76, "volume": 4281909.0}, {"date": "2022-12-09", "close": 84.51, "volume": 4460299.0}, {"date": "2022-12-12", "close": 86.55, "volume": 5348953.0}, {"date": "2022-12-13", "close": 87.15, "volume": 7179494.0}, {"date": "2022-12-14", "close": 87.05, "volume": 6111627.0}, {"date": "2022-12-15", "close": 85.81, "volume": 6469095.0}, {"date": "2022-12-16", "close": 84.14, "volume": 16949480.0}, {"date": "2022-12-19", "close": 83.52, "volume": 5681098.0}, {"date": "2022-12-20", "close": 83.52, "volume": 4812075.0}, {"date": "2022-12-21", "close": 84.65, "volume": 5356209.0}, {"date": "2022-12-22", "close": 83.34, "volume": 4491039.0}, {"date": "2022-12-23", "close": 84.17, "volume": 3254730.0}, {"date": "2022-12-27", "close": 84.0, "volume": 4726551.0}, {"date": "2022-12-28", "close": 83.16, "volume": 3536487.0}, {"date": "2022-12-29", "close": 84.08, "volume": 3378421.0}, {"date": "2022-12-30", "close": 83.6, "volume": 4266918.0}, {"date": "2023-01-03", "close": 83.83, "volume": 5535451.0}, {"date": "2023-01-04", "close": 84.49, "volume": 4831342.0}, {"date": "2023-01-05", "close": 82.63, "volume": 5472659.0}, {"date": "2023-01-06", "close": 83.65, "volume": 5235338.0}, {"date": "2023-01-09", "close": 84.07, "volume": 4749024.0}, {"date": "2023-01-10", "close": 84.54, "volume": 4921129.0}, {"date": "2023-01-11", "close": 85.0, "volume": 6153716.0}, {"date": "2023-01-12", "close": 85.07, "volume": 4648571.0}, {"date": "2023-01-13", "close": 84.68, "volume": 4943170.0}, {"date": "2023-01-17", "close": 85.74, "volume": 8410165.0}, {"date": "2023-01-18", "close": 83.8, "volume": 6107756.0}, {"date": "2023-01-19", "close": 82.59, "volume": 7099850.0}, {"date": "2023-01-20", "close": 81.82, "volume": 9429170.0}, {"date": "2023-01-23", "close": 82.67, "volume": 6864386.0}, {"date": "2023-01-24", "close": 83.9, "volume": 6652336.0}, {"date": "2023-01-25", "close": 76.59, "volume": 28527410.0}, {"date": "2023-01-26", "close": 76.4, "volume": 18508680.0}, {"date": "2023-01-27", "close": 75.58, "volume": 13243240.0}, {"date": "2023-01-30", "close": 75.05, "volume": 10669820.0}, {"date": "2023-01-31", "close": 74.63, "volume": 19020420.0}, {"date": "2023-02-01", "close": 74.24, "volume": 15188690.0}, {"date": "2023-02-02", "close": 75.6, "volume": 18604060.0}, {"date": "2023-02-03", "close": 74.67, "volume": 11671470.0}, {"date": "2023-02-06", "close": 75.51, "volume": 9343358.0}, {"date": "2023-02-07", "close": 76.08, "volume": 10855800.0}, {"date": "2023-02-08", "close": 75.03, "volume": 9082151.0}, {"date": "2023-02-09", "close": 73.27, "volume": 13163460.0}, {"date": "2023-02-10", "close": 74.74, "volume": 9883033.0}, {"date": "2023-02-13", "close": 75.62, "volume": 8114222.0}, {"date": "2023-02-14", "close": 76.03, "volume": 7089389.0}, {"date": "2023-02-15", "close": 76.94, "volume": 9345468.0}, {"date": "2023-02-16", "close": 75.69, "volume": 7795625.0}, {"date": "2023-02-17", "close": 76.07, "volume": 9436331.0}, {"date": "2023-02-21", "close": 73.66, "volume": 11915630.0}, {"date": "2023-02-22", "close": 73.68, "volume": 9351183.0}, {"date": "2023-02-23", "close": 72.87, "volume": 9049874.0}, {"date": "2023-02-24", "close": 72.92, "volume": 9127811.0}, {"date": "2023-02-27", "close": 71.86, "volume": 7029663.0}, {"date": "2023-02-28", "close": 71.03, "volume": 11276730.0}, {"date": "2023-03-01", "close": 69.87, "volume": 11809200.0}, {"date": "2023-03-02", "close": 72.21, "volume": 16067200.0}, {"date": "2023-03-03", "close": 73.83, "volume": 10724780.0}, {"date": "2023-03-06", "close": 74.4, "volume": 6888875.0}, {"date": "2023-03-07", "close": 73.75, "volume": 7308906.0}, {"date": "2023-03-08", "close": 74.25, "volume": 5913550.0}, {"date": "2023-03-09", "close": 73.76, "volume": 7678060.0}, {"date": "2023-03-10", "close": 73.01, "volume": 10167050.0}, {"date": "2023-03-13", "close": 73.29, "volume": 8388885.0}, {"date": "2023-03-14", "close": 74.55, "volume": 8635793.0}, {"date": "2023-03-15", "close": 75.52, "volume": 12030330.0}, {"date": "2023-03-16", "close": 76.23, "volume": 8896527.0}, {"date": "2023-03-17", "close": 75.67, "volume": 14137400.0}, {"date": "2023-03-20", "close": 75.97, "volume": 7140296.0}, {"date": "2023-03-21", "close": 75.36, "volume": 6222390.0}, {"date": "2023-03-22", "close": 74.13, "volume": 7038158.0}, {"date": "2023-03-23", "close": 73.81, "volume": 7541396.0}, {"date": "2023-03-24", "close": 75.69, "volume": 5294109.0}, {"date": "2023-03-27", "close": 75.44, "volume": 5516054.0}, {"date": "2023-03-28", "close": 75.24, "volume": 5935605.0}, {"date": "2023-03-29", "close": 76.11, "volume": 5680646.0}, {"date": "2023-03-30", "close": 76.59, "volume": 6187023.0}, {"date": "2023-03-31", "close": 77.08, "volume": 10124430.0}, {"date": "2023-04-03", "close": 76.67, "volume": 5778653.0}, {"date": "2023-04-04", "close": 77.16, "volume": 6165648.0}, {"date": "2023-04-05", "close": 78.33, "volume": 8200436.0}, {"date": "2023-04-06", "close": 78.97, "volume": 5427720.0}, {"date": "2023-04-10", "close": 78.43, "volume": 5647541.0}, {"date": "2023-04-11", "close": 78.34, "volume": 6019632.0}, {"date": "2023-04-12", "close": 78.59, "volume": 6786576.0}, {"date": "2023-04-13", "close": 78.85, "volume": 4928608.0}, {"date": "2023-04-14", "close": 78.02, "volume": 4920866.0}, {"date": "2023-04-17", "close": 78.54, "volume": 4393358.0}, {"date": "2023-04-18", "close": 78.3, "volume": 8147618.0}, {"date": "2023-04-19", "close": 78.94, "volume": 3813305.0}, {"date": "2023-04-20", "close": 78.75, "volume": 4350401.0}, {"date": "2023-04-21", "close": 78.99, "volume": 5192615.0}, {"date": "2023-04-24", "close": 79.04, "volume": 5725790.0}, {"date": "2023-04-25", "close": 77.82, "volume": 8399806.0}, {"date": "2023-04-26", "close": 74.07, "volume": 12656660.0}, {"date": "2023-04-27", "close": 75.85, "volume": 8155578.0}, {"date": "2023-04-28", "close": 76.63, "volume": 10005850.0}, {"date": "2023-05-01", "close": 76.8, "volume": 5214783.0}, {"date": "2023-05-02", "close": 75.94, "volume": 7674164.0}, {"date": "2023-05-03", "close": 75.39, "volume": 6265933.0}, {"date": "2023-05-04", "close": 75.51, "volume": 6042464.0}, {"date": "2023-05-05", "close": 75.51, "volume": 6215614.0}, {"date": "2023-05-08", "close": 76.06, "volume": 6751748.0}, {"date": "2023-05-09", "close": 75.58, "volume": 5588127.0}, {"date": "2023-05-10", "close": 76.89, "volume": 5696014.0}, {"date": "2023-05-11", "close": 76.1, "volume": 6542687.0}, {"date": "2023-05-12", "close": 77.96, "volume": 8315032.0}, {"date": "2023-05-15", "close": 77.54, "volume": 5430028.0}, {"date": "2023-05-16", "close": 75.84, "volume": 6216026.0}, {"date": "2023-05-17", "close": 75.34, "volume": 5408735.0}, {"date": "2023-05-18", "close": 75.1, "volume": 6970597.0}, {"date": "2023-05-19", "close": 74.48, "volume": 6338617.0}, {"date": "2023-05-22", "close": 74.58, "volume": 4272571.0}, {"date": "2023-05-23", "close": 74.16, "volume": 8751256.0}, {"date": "2023-05-24", "close": 74.24, "volume": 6879457.0}, {"date": "2023-05-25", "close": 73.39, "volume": 7716369.0}, {"date": "2023-05-26", "close": 73.92, "volume": 7174042.0}, {"date": "2023-05-30", "close": 72.69, "volume": 6873997.0}, {"date": "2023-05-31", "close": 73.46, "volume": 11112210.0}, {"date": "2023-06-01", "close": 72.96, "volume": 6738779.0}, {"date": "2023-06-02", "close": 73.85, "volume": 7175380.0}, {"date": "2023-06-05", "close": 73.59, "volume": 5266767.0}, {"date": "2023-06-06", "close": 73.38, "volume": 5653068.0}, {"date": "2023-06-07", "close": 74.17, "volume": 6488121.0}, {"date": "2023-06-08", "close": 74.9, "volume": 9988095.0}, {"date": "2023-06-09", "close": 74.07, "volume": 6012161.0}, {"date": "2023-06-12", "close": 73.98, "volume": 7564700.0}, {"date": "2023-06-13", "close": 74.35, "volume": 8579415.0}, {"date": "2023-06-14", "close": 73.4, "volume": 8893648.0}, {"date": "2023-06-15", "close": 74.36, "volume": 10098260.0}, {"date": "2023-06-16", "close": 75.59, "volume": 23053580.0}, {"date": "2023-06-20", "close": 74.76, "volume": 7802048.0}, {"date": "2023-06-21", "close": 75.78, "volume": 7176113.0}, {"date": "2023-06-22", "close": 75.13, "volume": 6976575.0}, {"date": "2023-06-23", "close": 74.17, "volume": 9080057.0}, {"date": "2023-06-26", "close": 74.29, "volume": 5670176.0}, {"date": "2023-06-27", "close": 73.91, "volume": 5979167.0}, {"date": "2023-06-28", "close": 73.44, "volume": 8735091.0}, {"date": "2023-06-29", "close": 72.81, "volume": 7193155.0}, {"date": "2023-06-30", "close": 74.2, "volume": 9259959.0}, {"date": "2023-07-03", "close": 74.38, "volume": 2484462.0}, {"date": "2023-07-05", "close": 74.95, "volume": 8450272.0}, {"date": "2023-07-06", "close": 73.02, "volume": 7271407.0}, {"date": "2023-07-07", "close": 72.05, "volume": 7511673.0}, {"date": "2023-07-10", "close": 71.71, "volume": 7704747.0}, {"date": "2023-07-11", "close": 72.19, "volume": 6623380.0}, {"date": "2023-07-12", "close": 73.47, "volume": 9710524.0}, {"date": "2023-07-13", "close": 73.71, "volume": 6058553.0}, {"date": "2023-07-14", "close": 73.2, "volume": 6463743.0}, {"date": "2023-07-17", "close": 72.66, "volume": 5149275.0}, {"date": "2023-07-18", "close": 72.05, "volume": 7239505.0}, {"date": "2023-07-19", "close": 72.1, "volume": 7464792.0}, {"date": "2023-07-20", "close": 74.1, "volume": 9221590.0}, {"date": "2023-07-21", "close": 75.9, "volume": 11878440.0}, {"date": "2023-07-24", "close": 75.5, "volume": 8609665.0}, {"date": "2023-07-25", "close": 75.44, "volume": 8847806.0}, {"date": "2023-07-26", "close": 74.37, "volume": 7244567.0}, {"date": "2023-07-27", "close": 73.27, "volume": 10185630.0}, {"date": "2023-07-28", "close": 72.85, "volume": 6231189.0}, {"date": "2023-07-31", "close": 73.3, "volume": 10877530.0}, {"date": "2023-08-01", "close": 72.17, "volume": 6725407.0}, {"date": "2023-08-02", "close": 71.91, "volume": 6590418.0}, {"date": "2023-08-03", "close": 70.1, "volume": 9075969.0}, {"date": "2023-08-04", "close": 69.17, "volume": 9140539.0}, {"date": "2023-08-07", "close": 68.64, "volume": 8397223.0}, {"date": "2023-08-08", "close": 68.71, "volume": 8889954.0}, {"date": "2023-08-09", "close": 68.92, "volume": 7452963.0}, {"date": "2023-08-10", "close": 68.29, "volume": 7959864.0}, {"date": "2023-08-11", "close": 68.92, "volume": 6524199.0}, {"date": "2023-08-14", "close": 68.56, "volume": 8021137.0}, {"date": "2023-08-15", "close": 67.35, "volume": 7704092.0}, {"date": "2023-08-16", "close": 67.56, "volume": 6433500.0}, {"date": "2023-08-17", "close": 67.51, "volume": 6677561.0}, {"date": "2023-08-18", "close": 67.83, "volume": 6291293.0}, {"date": "2023-08-21", "close": 67.08, "volume": 6856055.0}, {"date": "2023-08-22", "close": 67.52, "volume": 7370570.0}, {"date": "2023-08-23", "close": 67.89, "volume": 7721840.0}, {"date": "2023-08-24", "close": 67.22, "volume": 9242494.0}, {"date": "2023-08-25", "close": 67.96, "volume": 10114250.0}, {"date": "2023-08-28", "close": 68.02, "volume": 7152597.0}, {"date": "2023-08-29", "close": 67.51, "volume": 11209660.0}, {"date": "2023-08-30", "close": 67.09, "volume": 7461489.0}, {"date": "2023-08-31", "close": 66.8, "volume": 11797760.0}, {"date": "2023-09-01", "close": 66.87, "volume": 8296631.0}, {"date": "2023-09-05", "close": 66.2, "volume": 10002870.0}, {"date": "2023-09-06", "close": 65.69, "volume": 9250260.0}, {"date": "2023-09-07", "close": 66.25, "volume": 9981143.0}, {"date": "2023-09-08", "close": 66.83, "volume": 7485845.0}, {"date": "2023-09-11", "close": 67.53, "volume": 7981595.0}, {"date": "2023-09-12", "close": 67.73, "volume": 7171538.0}, {"date": "2023-09-13", "close": 68.43, "volume": 8925740.0}, {"date": "2023-09-14", "close": 69.28, "volume": 7944919.0}, {"date": "2023-09-15", "close": 68.64, "volume": 18391420.0}, {"date": "2023-09-18", "close": 68.24, "volume": 7534094.0}, {"date": "2023-09-19", "close": 67.59, "volume": 8215771.0}, {"date": "2023-09-20", "close": 67.35, "volume": 5804231.0}, {"date": "2023-09-21", "close": 66.91, "volume": 9460787.0}, {"date": "2023-09-22", "close": 67.7, "volume": 11796660.0}, {"date": "2023-09-25", "close": 67.47, "volume": 8656485.0}, {"date": "2023-09-26", "close": 65.34, "volume": 9042592.0}, {"date": "2023-09-27", "close": 59.96, "volume": 25606210.0}, {"date": "2023-09-28", "close": 57.08, "volume": 31153830.0}, {"date": "2023-09-29", "close": 57.29, "volume": 19047600.0}, {"date": "2023-10-02", "close": 52.15, "volume": 54022780.0}, {"date": "2023-10-03", "close": 52.78, "volume": 36257520.0}, {"date": "2023-10-04", "close": 50.62, "volume": 28467450.0}, {"date": "2023-10-05", "close": 49.45, "volume": 29911390.0}, {"date": "2023-10-06", "close": 50.24, "volume": 24718490.0}, {"date": "2023-10-09", "close": 49.32, "volume": 20644630.0}, {"date": "2023-10-10", "close": 51.58, "volume": 23164340.0}, {"date": "2023-10-11", "close": 53.54, "volume": 22401370.0}, {"date": "2023-10-12", "close": 53.0, "volume": 27972800.0}, {"date": "2023-10-13", "close": 54.49, "volume": 22321200.0}, {"date": "2023-10-16", "close": 54.38, "volume": 17089370.0}, {"date": "2023-10-17", "close": 54.17, "volume": 13365490.0}, {"date": "2023-10-18", "close": 53.24, "volume": 13593320.0}, {"date": "2023-10-19", "close": 52.39, "volume": 11580430.0}, {"date": "2023-10-20", "close": 51.96, "volume": 17798910.0}, {"date": "2023-10-23", "close": 51.52, "volume": 15200700.0}, {"date": "2023-10-24", "close": 55.12, "volume": 20060330.0}, {"date": "2023-10-25", "close": 56.46, "volume": 19262370.0}, {"date": "2023-10-26", "close": 57.57, "volume": 17357830.0}, {"date": "2023-10-27", "close": 56.24, "volume": 11921200.0}, {"date": "2023-10-30", "close": 57.2, "volume": 11017780.0}, {"date": "2023-10-31", "close": 58.3, "volume": 19978340.0}, {"date": "2023-11-01", "close": 58.43, "volume": 13428920.0}, {"date": "2023-11-02", "close": 59.91, "volume": 15076480.0}, {"date": "2023-11-03", "close": 59.38, "volume": 13938040.0}, {"date": "2023-11-06", "close": 59.04, "volume": 9293798.0}, {"date": "2023-11-07", "close": 58.46, "volume": 9615549.0}, {"date": "2023-11-08", "close": 57.5, "volume": 12781790.0}, {"date": "2023-11-09", "close": 54.72, "volume": 17147940.0}, {"date": "2023-11-10", "close": 55.14, "volume": 12777600.0}, {"date": "2023-11-13", "close": 54.5, "volume": 8951803.0}, {"date": "2023-11-14", "close": 57.55, "volume": 13399480.0}, {"date": "2023-11-15", "close": 57.0, "volume": 11295040.0}, {"date": "2023-11-16", "close": 56.6, "volume": 11155370.0}, {"date": "2023-11-17", "close": 57.37, "volume": 10136480.0}, {"date": "2023-11-20", "close": 57.34, "volume": 8405713.0}, {"date": "2023-11-21", "close": 57.98, "volume": 11952630.0}, {"date": "2023-11-22", "close": 57.47, "volume": 9626942.0}, {"date": "2023-11-24", "close": 57.55, "volume": 4629432.0}, {"date": "2023-11-27", "close": 57.58, "volume": 9779081.0}, {"date": "2023-11-28", "close": 58.16, "volume": 9473579.0}, {"date": "2023-11-29", "close": 58.36, "volume": 17019120.0}, {"date": "2023-11-30", "close": 58.51, "volume": 15381850.0}, {"date": "2023-12-01", "close": 59.17, "volume": 10510220.0}, {"date": "2023-12-04", "close": 58.67, "volume": 10239550.0}, {"date": "2023-12-05", "close": 58.23, "volume": 12545000.0}, {"date": "2023-12-06", "close": 60.2, "volume": 13235710.0}, {"date": "2023-12-07", "close": 59.85, "volume": 12230500.0}, {"date": "2023-12-08", "close": 59.7, "volume": 9408385.0}, {"date": "2023-12-11", "close": 59.71, "volume": 11005790.0}, {"date": "2023-12-12", "close": 59.52, "volume": 9931191.0}, {"date": "2023-12-13", "close": 62.51, "volume": 13013430.0}, {"date": "2023-12-14", "close": 62.78, "volume": 16809080.0}, {"date": "2023-12-15", "close": 61.5, "volume": 28901540.0}, {"date": "2023-12-18", "close": 61.0, "volume": 10755840.0}, {"date": "2023-12-19", "close": 61.57, "volume": 11509560.0}, {"date": "2023-12-20", "close": 59.84, "volume": 10091170.0}, {"date": "2023-12-21", "close": 59.6, "volume": 12604170.0}, {"date": "2023-12-22", "close": 59.75, "volume": 9799434.0}, {"date": "2023-12-26", "close": 60.21, "volume": 6791580.0}, {"date": "2023-12-27", "close": 60.58, "volume": 6787475.0}, {"date": "2023-12-28", "close": 61.02, "volume": 5981881.0}, {"date": "2023-12-29", "close": 60.74, "volume": 6814640.0}, {"date": "2024-01-02", "close": 61.57, "volume": 10064320.0}, {"date": "2024-01-03", "close": 61.99, "volume": 10306320.0}, {"date": "2024-01-04", "close": 61.8, "volume": 10568090.0}, {"date": "2024-01-05", "close": 62.08, "volume": 7803807.0}, {"date": "2024-01-08", "close": 62.92, "volume": 7766698.0}, {"date": "2024-01-09", "close": 62.01, "volume": 6921586.0}, {"date": "2024-01-10", "close": 62.28, "volume": 8100055.0}, {"date": "2024-01-11", "close": 60.72, "volume": 10686040.0}, {"date": "2024-01-12", "close": 61.04, "volume": 7796869.0}, {"date": "2024-01-16", "close": 60.35, "volume": 11633090.0}, {"date": "2024-01-17", "close": 58.27, "volume": 11543140.0}, {"date": "2024-01-18", "close": 57.65, "volume": 9626481.0}, {"date": "2024-01-19", "close": 57.26, "volume": 12762600.0}, {"date": "2024-01-22", "close": 56.85, "volume": 12979900.0}, {"date": "2024-01-23", "close": 57.38, "volume": 16080950.0}, {"date": "2024-01-24", "close": 57.01, "volume": 14471410.0}, {"date": "2024-01-25", "close": 57.98, "volume": 15702620.0}, {"date": "2024-01-26", "close": 58.48, "volume": 11649980.0}, {"date": "2024-01-29", "close": 59.57, "volume": 10102830.0}, {"date": "2024-01-30", "close": 59.28, "volume": 7807828.0}, {"date": "2024-01-31", "close": 58.63, "volume": 11124880.0}, {"date": "2024-02-01", "close": 59.75, "volume": 8687613.0}, {"date": "2024-02-02", "close": 58.15, "volume": 14952860.0}, {"date": "2024-02-05", "close": 55.97, "volume": 14293580.0}, {"date": "2024-02-06", "close": 56.23, "volume": 10306850.0}, {"date": "2024-02-07", "close": 56.38, "volume": 7761335.0}, {"date": "2024-02-08", "close": 56.29, "volume": 8143193.0}, {"date": "2024-02-09", "close": 56.58, "volume": 8003540.0}, {"date": "2024-02-12", "close": 57.55, "volume": 9622014.0}, {"date": "2024-02-13", "close": 55.25, "volume": 12759750.0}, {"date": "2024-02-14", "close": 56.01, "volume": 8831274.0}, {"date": "2024-02-15", "close": 57.27, "volume": 9880017.0}, {"date": "2024-02-16", "close": 57.03, "volume": 9943508.0}, {"date": "2024-02-20", "close": 56.61, "volume": 13014550.0}, {"date": "2024-02-21", "close": 57.1, "volume": 9322699.0}, {"date": "2024-02-22", "close": 56.67, "volume": 10425980.0}, {"date": "2024-02-23", "close": 56.78, "volume": 10563930.0}, {"date": "2024-02-26", "close": 55.15, "volume": 12753830.0}, {"date": "2024-02-27", "close": 55.56, "volume": 12421770.0}, {"date": "2024-02-28", "close": 55.04, "volume": 13240400.0}, {"date": "2024-02-29", "close": 55.19, "volume": 19993610.0}, {"date": "2024-03-01", "close": 55.21, "volume": 15398190.0}, {"date": "2024-03-04", "close": 54.97, "volume": 11674600.0}, {"date": "2024-03-05", "close": 55.4, "volume": 16026130.0}, {"date": "2024-03-06", "close": 55.53, "volume": 11074910.0}, {"date": "2024-03-07", "close": 56.25, "volume": 10227280.0}, {"date": "2024-03-08", "close": 57.81, "volume": 12735610.0}, {"date": "2024-03-11", "close": 57.87, "volume": 9681500.0}, {"date": "2024-03-12", "close": 57.15, "volume": 9634415.0}, {"date": "2024-03-13", "close": 59.54, "volume": 17495260.0}, {"date": "2024-03-14", "close": 59.54, "volume": 16996070.0}, {"date": "2024-03-15", "close": 60.08, "volume": 32424620.0}, {"date": "2024-03-18", "close": 60.17, "volume": 17073650.0}, {"date": "2024-03-19", "close": 61.27, "volume": 11433880.0}, {"date": "2024-03-20", "close": 62.2, "volume": 14564500.0}, {"date": "2024-03-21", "close": 61.36, "volume": 18090250.0}, {"date": "2024-03-22", "close": 61.78, "volume": 10046340.0}, {"date": "2024-03-25", "close": 62.61, "volume": 11423470.0}, {"date": "2024-03-26", "close": 61.43, "volume": 13829570.0}, {"date": "2024-03-27", "close": 63.79, "volume": 13409040.0}, {"date": "2024-03-28", "close": 63.91, "volume": 12830840.0}, {"date": "2024-04-01", "close": 63.38, "volume": 13175190.0}, {"date": "2024-04-02", "close": 62.88, "volume": 9905331.0}, {"date": "2024-04-03", "close": 62.55, "volume": 10551440.0}, {"date": "2024-04-04", "close": 63.73, "volume": 10690080.0}, {"date": "2024-04-05", "close": 64.18, "volume": 10278090.0}, {"date": "2024-04-08", "close": 64.86, "volume": 8054868.0}, {"date": "2024-04-09", "close": 65.38, "volume": 9188529.0}, {"date": "2024-04-10", "close": 64.01, "volume": 10783390.0}, {"date": "2024-04-11", "close": 63.94, "volume": 12145600.0}, {"date": "2024-04-12", "close": 63.08, "volume": 9039494.0}, {"date": "2024-04-15", "close": 62.75, "volume": 11147110.0}, {"date": "2024-04-16", "close": 61.7, "volume": 11594120.0}, {"date": "2024-04-17", "close": 63.79, "volume": 15653740.0}, {"date": "2024-04-18", "close": 64.01, "volume": 10134980.0}, {"date": "2024-04-19", "close": 64.3, "volume": 13419420.0}, {"date": "2024-04-22", "close": 65.31, "volume": 14747200.0}, {"date": "2024-04-23", "close": 66.2, "volume": 14349200.0}, {"date": "2024-04-24", "close": 66.56, "volume": 12149630.0}, {"date": "2024-04-25", "close": 66.9, "volume": 11418540.0}, {"date": "2024-04-26", "close": 65.99, "volume": 9982762.0}, {"date": "2024-04-29", "close": 67.42, "volume": 9911004.0}, {"date": "2024-04-30", "close": 66.97, "volume": 10042560.0}, {"date": "2024-05-01", "close": 68.61, "volume": 13993000.0}, {"date": "2024-05-02", "close": 68.85, "volume": 10815920.0}, {"date": "2024-05-03", "close": 70.14, "volume": 12687500.0}, {"date": "2024-05-06", "close": 71.25, "volume": 14042120.0}, {"date": "2024-05-07", "close": 71.95, "volume": 13621060.0}, {"date": "2024-05-08", "close": 72.85, "volume": 9914979.0}, {"date": "2024-05-09", "close": 74.58, "volume": 16627900.0}, {"date": "2024-05-10", "close": 73.79, "volume": 12046750.0}, {"date": "2024-05-13", "close": 74.58, "volume": 7685511.0}, {"date": "2024-05-14", "close": 75.42, "volume": 8176616.0}, {"date": "2024-05-15", "close": 77.05, "volume": 12470580.0}, {"date": "2024-05-16", "close": 76.41, "volume": 10414250.0}, {"date": "2024-05-17", "close": 76.09, "volume": 9490319.0}, {"date": "2024-05-20", "close": 75.87, "volume": 7179699.0}, {"date": "2024-05-21", "close": 76.95, "volume": 6420057.0}, {"date": "2024-05-22", "close": 76.32, "volume": 8773558.0}, {"date": "2024-05-23", "close": 75.32, "volume": 9097766.0}, {"date": "2024-05-24", "close": 76.61, "volume": 7601101.0}, {"date": "2024-05-28", "close": 77.53, "volume": 11987000.0}, {"date": "2024-05-29", "close": 76.68, "volume": 6896342.0}, {"date": "2024-05-30", "close": 78.19, "volume": 21764690.0}, {"date": "2024-05-31", "close": 80.02, "volume": 16196030.0}, {"date": "2024-06-03", "close": 77.71, "volume": 15410520.0}, {"date": "2024-06-04", "close": 77.15, "volume": 8484305.0}, {"date": "2024-06-05", "close": 77.05, "volume": 9264742.0}, {"date": "2024-06-06", "close": 76.7, "volume": 6550584.0}, {"date": "2024-06-07", "close": 75.39, "volume": 10059490.0}, {"date": "2024-06-10", "close": 76.97, "volume": 11218860.0}, {"date": "2024-06-11", "close": 72.74, "volume": 22781520.0}, {"date": "2024-06-12", "close": 72.26, "volume": 13930470.0}, {"date": "2024-06-13", "close": 73.18, "volume": 10023180.0}, {"date": "2024-06-14", "close": 73.06, "volume": 6568564.0}, {"date": "2024-06-17", "close": 72.31, "volume": 8445308.0}, {"date": "2024-06-18", "close": 70.44, "volume": 29169780.0}, {"date": "2024-06-20", "close": 72.46, "volume": 14857200.0}, {"date": "2024-06-21", "close": 72.81, "volume": 19465800.0}, {"date": "2024-06-24", "close": 73.85, "volume": 12063920.0}, {"date": "2024-06-25", "close": 72.98, "volume": 11011770.0}, {"date": "2024-06-26", "close": 73.37, "volume": 11481520.0}, {"date": "2024-06-27", "close": 73.72, "volume": 9824715.0}, {"date": "2024-06-28", "close": 70.81, "volume": 23935560.0}, {"date": "2024-07-01", "close": 69.9, "volume": 11036450.0}, {"date": "2024-07-02", "close": 70.47, "volume": 9415185.0}, {"date": "2024-07-03", "close": 71.83, "volume": 4487233.0}, {"date": "2024-07-05", "close": 72.09, "volume": 7689004.0}, {"date": "2024-07-08", "close": 72.11, "volume": 5368723.0}, {"date": "2024-07-09", "close": 72.12, "volume": 6220183.0}, {"date": "2024-07-10", "close": 72.9, "volume": 6741131.0}, {"date": "2024-07-11", "close": 74.7, "volume": 12189470.0}, {"date": "2024-07-12", "close": 76.0, "volume": 11099390.0}, {"date": "2024-07-15", "close": 70.97, "volume": 19575360.0}, {"date": "2024-07-16", "close": 71.9, "volume": 10551760.0}, {"date": "2024-07-17", "close": 70.9, "volume": 11878860.0}, {"date": "2024-07-18", "close": 71.67, "volume": 10212370.0}, {"date": "2024-07-19", "close": 72.0, "volume": 7752092.0}, {"date": "2024-07-22", "close": 72.9, "volume": 9034733.0}, {"date": "2024-07-23", "close": 72.11, "volume": 7027548.0}, {"date": "2024-07-24", "close": 75.41, "volume": 17813680.0}, {"date": "2024-07-25", "close": 73.44, "volume": 13934190.0}, {"date": "2024-07-26", "close": 74.26, "volume": 7076174.0}, {"date": "2024-07-29", "close": 74.34, "volume": 5977542.0}, {"date": "2024-07-30", "close": 74.28, "volume": 8505519.0}, {"date": "2024-07-31", "close": 76.39, "volume": 15618060.0}, {"date": "2024-08-01", "close": 78.39, "volume": 11136570.0}, {"date": "2024-08-02", "close": 79.2, "volume": 14513110.0}, {"date": "2024-08-05", "close": 76.68, "volume": 11877570.0}, {"date": "2024-08-06", "close": 76.97, "volume": 9050972.0}, {"date": "2024-08-07", "close": 77.56, "volume": 8193227.0}, {"date": "2024-08-08", "close": 77.54, "volume": 6935882.0}, {"date": "2024-08-09", "close": 77.46, "volume": 5041288.0}, {"date": "2024-08-12", "close": 77.58, "volume": 5955633.0}, {"date": "2024-08-13", "close": 78.12, "volume": 5108864.0}, {"date": "2024-08-14", "close": 78.01, "volume": 4620863.0}, {"date": "2024-08-15", "close": 77.41, "volume": 5946540.0}, {"date": "2024-08-16", "close": 78.57, "volume": 6344213.0}, {"date": "2024-08-19", "close": 79.35, "volume": 5616992.0}, {"date": "2024-08-20", "close": 78.98, "volume": 5967470.0}, {"date": "2024-08-21", "close": 79.64, "volume": 5125298.0}, {"date": "2024-08-22", "close": 78.92, "volume": 8006561.0}, {"date": "2024-08-23", "close": 79.66, "volume": 5052935.0}, {"date": "2024-08-26", "close": 80.64, "volume": 5378679.0}, {"date": "2024-08-27", "close": 79.61, "volume": 5086035.0}, {"date": "2024-08-28", "close": 79.41, "volume": 5462405.0}, {"date": "2024-08-29", "close": 80.03, "volume": 5179197.0}, {"date": "2024-08-30", "close": 80.51, "volume": 6808205.0}, {"date": "2024-09-03", "close": 79.93, "volume": 9883868.0}, {"date": "2024-09-04", "close": 81.08, "volume": 7517703.0}, {"date": "2024-09-05", "close": 80.33, "volume": 8494898.0}, {"date": "2024-09-06", "close": 79.98, "volume": 8181470.0}, {"date": "2024-09-09", "close": 81.19, "volume": 6917950.0}, {"date": "2024-09-10", "close": 82.3, "volume": 9588045.0}, {"date": "2024-09-11", "close": 83.43, "volume": 10216520.0}, {"date": "2024-09-12", "close": 83.46, "volume": 7857125.0}, {"date": "2024-09-13", "close": 84.65, "volume": 6734402.0}, {"date": "2024-09-16", "close": 84.64, "volume": 8791397.0}, {"date": "2024-09-17", "close": 84.97, "volume": 7415059.0}, {"date": "2024-09-18", "close": 84.28, "volume": 9286154.0}, {"date": "2024-09-19", "close": 82.29, "volume": 13965220.0}, {"date": "2024-09-20", "close": 82.76, "volume": 26032280.0}, {"date": "2024-09-23", "close": 84.82, "volume": 7915992.0}, {"date": "2024-09-24", "close": 84.29, "volume": 8205325.0}, {"date": "2024-09-25", "close": 84.62, "volume": 8354739.0}, {"date": "2024-09-26", "close": 83.46, "volume": 8462456.0}, {"date": "2024-09-27", "close": 84.54, "volume": 8200940.0}, {"date": "2024-09-30", "close": 84.53, "volume": 13884710.0}, {"date": "2024-10-01", "close": 85.27, "volume": 9112611.0}, {"date": "2024-10-02", "close": 85.43, "volume": 8403754.0}, {"date": "2024-10-03", "close": 85.05, "volume": 7031487.0}, {"date": "2024-10-04", "close": 83.85, "volume": 8341913.0}, {"date": "2024-10-07", "close": 80.29, "volume": 11971570.0}, {"date": "2024-10-08", "close": 80.5, "volume": 10098330.0}, {"date": "2024-10-09", "close": 80.58, "volume": 10102450.0}, {"date": "2024-10-10", "close": 80.94, "volume": 7928446.0}, {"date": "2024-10-11", "close": 81.86, "volume": 7057095.0}, {"date": "2024-10-14", "close": 82.91, "volume": 5814827.0}, {"date": "2024-10-15", "close": 82.79, "volume": 15825030.0}, {"date": "2024-10-16", "close": 84.39, "volume": 8061561.0}, {"date": "2024-10-17", "close": 83.78, "volume": 6153217.0}, {"date": "2024-10-18", "close": 84.38, "volume": 8595305.0}, {"date": "2024-10-21", "close": 84.03, "volume": 7053832.0}, {"date": "2024-10-22", "close": 83.7, "volume": 8358531.0}, {"date": "2024-10-23", "close": 84.96, "volume": 10825060.0}, {"date": "2024-10-24", "close": 82.81, "volume": 9705333.0}, {"date": "2024-10-25", "close": 81.43, "volume": 6581101.0}, {"date": "2024-10-28", "close": 82.87, "volume": 8679617.0}, {"date": "2024-10-29", "close": 79.56, "volume": 19232880.0}, {"date": "2024-10-30", "close": 79.09, "volume": 11650480.0}, {"date": "2024-10-31", "close": 79.25, "volume": 13034690.0}, {"date": "2024-11-01", "close": 77.35, "volume": 14615300.0}, {"date": "2024-11-04", "close": 78.37, "volume": 11759140.0}, {"date": "2024-11-05", "close": 78.65, "volume": 9051659.0}, {"date": "2024-11-06", "close": 74.52, "volume": 28637810.0}, {"date": "2024-11-07", "close": 74.62, "volume": 16311250.0}, {"date": "2024-11-08", "close": 76.97, "volume": 14657140.0}, {"date": "2024-11-11", "close": 75.91, "volume": 10275680.0}, {"date": "2024-11-12", "close": 74.26, "volume": 12569790.0}, {"date": "2024-11-13", "close": 74.24, "volume": 12451790.0}, {"date": "2024-11-14", "close": 75.28, "volume": 13780490.0}, {"date": "2024-11-15", "close": 76.35, "volume": 12930530.0}, {"date": "2024-11-18", "close": 76.39, "volume": 9044451.0}, {"date": "2024-11-19", "close": 77.08, "volume": 7942453.0}, {"date": "2024-11-20", "close": 76.88, "volume": 7065237.0}, {"date": "2024-11-21", "close": 77.36, "volume": 8908942.0}, {"date": "2024-11-22", "close": 76.0, "volume": 8165408.0}, {"date": "2024-11-25", "close": 76.64, "volume": 20803130.0}, {"date": "2024-11-26", "close": 77.49, "volume": 10563820.0}, {"date": "2024-11-27", "close": 78.52, "volume": 8689888.0}, {"date": "2024-11-29", "close": 78.67, "volume": 6186543.0}, {"date": "2024-12-02", "close": 77.07, "volume": 11361510.0}, {"date": "2024-12-03", "close": 76.29, "volume": 9806907.0}, {"date": "2024-12-04", "close": 75.74, "volume": 8310426.0}, {"date": "2024-12-05", "close": 76.2, "volume": 6487534.0}, {"date": "2024-12-06", "close": 75.24, "volume": 7079516.0}, {"date": "2024-12-09", "close": 74.7, "volume": 9269802.0}, {"date": "2024-12-10", "close": 74.14, "volume": 8619649.0}, {"date": "2024-12-11", "close": 73.98, "volume": 7472931.0}, {"date": "2024-12-12", "close": 73.22, "volume": 6969872.0}, {"date": "2024-12-13", "close": 73.62, "volume": 7671173.0}, {"date": "2024-12-16", "close": 72.79, "volume": 9767445.0}, {"date": "2024-12-17", "close": 72.27, "volume": 7723138.0}, {"date": "2024-12-18", "close": 70.52, "volume": 12495980.0}, {"date": "2024-12-19", "close": 69.77, "volume": 13731900.0}, {"date": "2024-12-20", "close": 71.67, "volume": 27547620.0}, {"date": "2024-12-23", "close": 72.49, "volume": 7509001.0}, {"date": "2024-12-24", "close": 72.91, "volume": 3001825.0}, {"date": "2024-12-26", "close": 72.37, "volume": 4505047.0}, {"date": "2024-12-27", "close": 72.11, "volume": 5458151.0}, {"date": "2024-12-30", "close": 71.76, "volume": 8398953.0}, {"date": "2024-12-31", "close": 71.69, "volume": 6216657.0}, {"date": "2025-01-02", "close": 71.61, "volume": 5344988.0}, {"date": "2025-01-03", "close": 71.99, "volume": 5089044.0}, {"date": "2025-01-06", "close": 71.24, "volume": 7025967.0}, {"date": "2025-01-07", "close": 70.43, "volume": 8975403.0}, {"date": "2025-01-08", "close": 70.66, "volume": 7930615.0}, {"date": "2025-01-10", "close": 67.38, "volume": 16261770.0}, {"date": "2025-01-13", "close": 66.96, "volume": 17056590.0}, {"date": "2025-01-14", "close": 67.98, "volume": 10699320.0}, {"date": "2025-01-15", "close": 69.29, "volume": 12416460.0}, {"date": "2025-01-16", "close": 71.37, "volume": 11469450.0}, {"date": "2025-01-17", "close": 70.76, "volume": 12664620.0}, {"date": "2025-01-21", "close": 70.85, "volume": 12153830.0}, {"date": "2025-01-22", "close": 68.49, "volume": 14415160.0}, {"date": "2025-01-23", "close": 69.23, "volume": 10780080.0}, {"date": "2025-01-24", "close": 72.83, "volume": 24588510.0}, {"date": "2025-01-27", "close": 73.83, "volume": 19128900.0}, {"date": "2025-01-28", "close": 70.54, "volume": 16630490.0}, {"date": "2025-01-29", "close": 70.89, "volume": 9496652.0}, {"date": "2025-01-30", "close": 71.3, "volume": 8639210.0}, {"date": "2025-01-31", "close": 71.56, "volume": 10709600.0}, {"date": "2025-02-03", "close": 71.05, "volume": 9128746.0}, {"date": "2025-02-04", "close": 69.9, "volume": 10574730.0}, {"date": "2025-02-05", "close": 69.2, "volume": 9026138.0}, {"date": "2025-02-06", "close": 69.27, "volume": 9145309.0}, {"date": "2025-02-07", "close": 68.27, "volume": 9320375.0}, {"date": "2025-02-10", "close": 69.7, "volume": 9121312.0}, {"date": "2025-02-11", "close": 70.33, "volume": 7020144.0}, {"date": "2025-02-12", "close": 69.28, "volume": 8574359.0}, {"date": "2025-02-13", "close": 68.6, "volume": 15172980.0}, {"date": "2025-02-14", "close": 68.06, "volume": 14184620.0}, {"date": "2025-02-18", "close": 68.5, "volume": 12090910.0}, {"date": "2025-02-19", "close": 69.06, "volume": 8843351.0}, {"date": "2025-02-20", "close": 70.14, "volume": 9340542.0}, {"date": "2025-02-21", "close": 71.58, "volume": 16742520.0}, {"date": "2025-02-24", "close": 70.8, "volume": 11971110.0}, {"date": "2025-02-25", "close": 71.28, "volume": 14063440.0}, {"date": "2025-02-26", "close": 71.01, "volume": 8010527.0}, {"date": "2025-02-27", "close": 69.38, "volume": 9379812.0}, {"date": "2025-02-28", "close": 70.17, "volume": 11247970.0}, {"date": "2025-03-03", "close": 71.62, "volume": 9492200.0}, {"date": "2025-03-04", "close": 70.85, "volume": 17869690.0}, {"date": "2025-03-05", "close": 70.48, "volume": 7722573.0}, {"date": "2025-03-06", "close": 70.01, "volume": 7482322.0}, {"date": "2025-03-07", "close": 72.83, "volume": 13469720.0}, {"date": "2025-03-10", "close": 76.16, "volume": 25263690.0}, {"date": "2025-03-11", "close": 74.03, "volume": 14836830.0}, {"date": "2025-03-12", "close": 72.92, "volume": 12110930.0}, {"date": "2025-03-13", "close": 72.73, "volume": 11253000.0}, {"date": "2025-03-14", "close": 73.55, "volume": 8699712.0}, {"date": "2025-03-17", "close": 72.11, "volume": 14953960.0}, {"date": "2025-03-18", "close": 70.7, "volume": 15212060.0}, {"date": "2025-03-19", "close": 70.5, "volume": 9457390.0}, {"date": "2025-03-20", "close": 71.15, "volume": 11816010.0}, {"date": "2025-03-21", "close": 70.88, "volume": 15782000.0}, {"date": "2025-03-24", "close": 70.07, "volume": 12385400.0}, {"date": "2025-03-25", "close": 68.59, "volume": 12618830.0}, {"date": "2025-03-26", "close": 69.73, "volume": 9156026.0}, {"date": "2025-03-27", "close": 70.03, "volume": 8748755.0}, {"date": "2025-03-28", "close": 70.45, "volume": 7846856.0}, {"date": "2025-03-31", "close": 70.89, "volume": 13347210.0}, {"date": "2025-04-01", "close": 70.92, "volume": 8715835.0}, {"date": "2025-04-02", "close": 70.48, "volume": 8480094.0}, {"date": "2025-04-03", "close": 72.14, "volume": 13652660.0}, {"date": "2025-04-04", "close": 66.91, "volume": 20993500.0}, {"date": "2025-04-07", "close": 65.06, "volume": 19494900.0}, {"date": "2025-04-08", "close": 64.11, "volume": 14232560.0}, {"date": "2025-04-09", "close": 67.58, "volume": 23207760.0}, {"date": "2025-04-10", "close": 66.72, "volume": 12801860.0}, {"date": "2025-04-11", "close": 65.81, "volume": 14856880.0}, {"date": "2025-04-14", "close": 67.69, "volume": 11588860.0}, {"date": "2025-04-15", "close": 67.66, "volume": 7851961.0}, {"date": "2025-04-16", "close": 65.64, "volume": 11356130.0}, {"date": "2025-04-17", "close": 66.31, "volume": 11212550.0}, {"date": "2025-04-21", "close": 64.68, "volume": 11568660.0}, {"date": "2025-04-22", "close": 66.64, "volume": 14352020.0}, {"date": "2025-04-23", "close": 67.27, "volume": 19476240.0}, {"date": "2025-04-24", "close": 66.35, "volume": 13724660.0}, {"date": "2025-04-25", "close": 66.09, "volume": 9640220.0}, {"date": "2025-04-28", "close": 66.19, "volume": 7123541.0}, {"date": "2025-04-29", "close": 67.25, "volume": 8891809.0}, {"date": "2025-04-30", "close": 66.88, "volume": 13763460.0}, {"date": "2025-05-01", "close": 66.05, "volume": 11487950.0}, {"date": "2025-05-02", "close": 67.09, "volume": 13333450.0}, {"date": "2025-05-05", "close": 66.1, "volume": 7118165.0}, {"date": "2025-05-06", "close": 66.54, "volume": 7943024.0}, {"date": "2025-05-07", "close": 67.36, "volume": 9961743.0}, {"date": "2025-05-08", "close": 68.32, "volume": 13030110.0}, {"date": "2025-05-09", "close": 70.31, "volume": 17326220.0}, {"date": "2025-05-12", "close": 69.69, "volume": 18943810.0}, {"date": "2025-05-13", "close": 72.11, "volume": 22962510.0}, {"date": "2025-05-14", "close": 72.19, "volume": 15238940.0}, {"date": "2025-05-15", "close": 74.55, "volume": 17789930.0}, {"date": "2025-05-16", "close": 75.0, "volume": 12829840.0}, {"date": "2025-05-19", "close": 73.86, "volume": 14438390.0}, {"date": "2025-05-20", "close": 74.41, "volume": 8046695.0}, {"date": "2025-05-21", "close": 71.54, "volume": 16133070.0}, {"date": "2025-05-22", "close": 66.94, "volume": 40207600.0}, {"date": "2025-05-23", "close": 67.76, "volume": 17161110.0}, {"date": "2025-05-27", "close": 68.04, "volume": 10910710.0}, {"date": "2025-05-28", "close": 67.21, "volume": 7835739.0}, {"date": "2025-05-29", "close": 68.99, "volume": 11571350.0}, {"date": "2025-05-30", "close": 70.64, "volume": 18802730.0}, {"date": "2025-06-02", "close": 70.15, "volume": 9366900.0}, {"date": "2025-06-03", "close": 70.95, "volume": 11014330.0}, {"date": "2025-06-04", "close": 69.88, "volume": 10894930.0}, {"date": "2025-06-05", "close": 71.5, "volume": 10968310.0}, {"date": "2025-06-06", "close": 72.16, "volume": 9286003.0}, {"date": "2025-06-09", "close": 71.9, "volume": 7062809.0}, {"date": "2025-06-10", "close": 72.81, "volume": 9887954.0}, {"date": "2025-06-11", "close": 73.0, "volume": 12000200.0}, {"date": "2025-06-12", "close": 73.84, "volume": 11022450.0}, {"date": "2025-06-13", "close": 74.78, "volume": 13213700.0}, {"date": "2025-06-16", "close": 73.78, "volume": 14545960.0}, {"date": "2025-06-17", "close": 71.86, "volume": 12971300.0}, {"date": "2025-06-18", "close": 71.57, "volume": 7203391.0}, {"date": "2025-06-20", "close": 71.53, "volume": 15182940.0}, {"date": "2025-06-23", "close": 70.73, "volume": 8671288.0}, {"date": "2025-06-24", "close": 71.4, "volume": 9001465.0}, {"date": "2025-06-25", "close": 70.34, "volume": 12839260.0}, {"date": "2025-06-26", "close": 70.99, "volume": 8011224.0}, {"date": "2025-06-27", "close": 70.89, "volume": 14275020.0}, {"date": "2025-06-30", "close": 69.42, "volume": 20894540.0}, {"date": "2025-07-01", "close": 73.06, "volume": 23841120.0}, {"date": "2025-07-02", "close": 73.02, "volume": 11240500.0}, {"date": "2025-07-03", "close": 73.88, "volume": 8560920.0}, {"date": "2025-07-07", "close": 74.75, "volume": 11368300.0}, {"date": "2025-07-08", "close": 72.46, "volume": 19550840.0}, {"date": "2025-07-09", "close": 73.65, "volume": 8818666.0}, {"date": "2025-07-10", "close": 74.64, "volume": 6956315.0}, {"date": "2025-07-11", "close": 74.4, "volume": 8094493.0}, {"date": "2025-07-14", "close": 75.04, "volume": 10420520.0}, {"date": "2025-07-15", "close": 74.7, "volume": 8880120.0}, {"date": "2025-07-16", "close": 74.77, "volume": 8906275.0}, {"date": "2025-07-17", "close": 75.18, "volume": 7174822.0}, {"date": "2025-07-18", "close": 75.95, "volume": 7986274.0}, {"date": "2025-07-21", "close": 76.17, "volume": 8349922.0}, {"date": "2025-07-22", "close": 77.54, "volume": 9032595.0}, {"date": "2025-07-23", "close": 72.82, "volume": 21219490.0}, {"date": "2025-07-24", "close": 71.97, "volume": 11166120.0}, {"date": "2025-07-25", "close": 71.85, "volume": 8074767.0}, {"date": "2025-07-28", "close": 71.34, "volume": 8157246.0}, {"date": "2025-07-29", "close": 71.95, "volume": 7588460.0}, {"date": "2025-07-30", "close": 70.99, "volume": 6940339.0}, {"date": "2025-07-31", "close": 71.06, "volume": 8845220.0}, {"date": "2025-08-01", "close": 70.4, "volume": 6628715.0}, {"date": "2025-08-04", "close": 70.53, "volume": 6543554.0}, {"date": "2025-08-05", "close": 71.18, "volume": 7178889.0}, {"date": "2025-08-06", "close": 70.54, "volume": 7720218.0}, {"date": "2025-08-07", "close": 72.58, "volume": 7418564.0}, {"date": "2025-08-08", "close": 72.41, "volume": 5575995.0}, {"date": "2025-08-11", "close": 72.45, "volume": 8420031.0}, {"date": "2025-08-12", "close": 71.86, "volume": 8671482.0}, {"date": "2025-08-13", "close": 72.3, "volume": 8122597.0}, {"date": "2025-08-14", "close": 72.24, "volume": 6780960.0}, {"date": "2025-08-15", "close": 75.41, "volume": 23398400.0}, {"date": "2025-08-18", "close": 75.72, "volume": 12568360.0}, {"date": "2025-08-19", "close": 76.51, "volume": 8047317.0}, {"date": "2025-08-20", "close": 76.18, "volume": 11012040.0}, {"date": "2025-08-21", "close": 76.08, "volume": 8637112.0}, {"date": "2025-08-22", "close": 76.32, "volume": 13129290.0}, {"date": "2025-08-25", "close": 75.32, "volume": 6338079.0}, {"date": "2025-08-26", "close": 74.84, "volume": 7162661.0}, {"date": "2025-08-27", "close": 73.89, "volume": 10119020.0}, {"date": "2025-08-28", "close": 72.09, "volume": 10917220.0}, {"date": "2025-08-29", "close": 72.05, "volume": 11280520.0}, {"date": "2025-09-02", "close": 72.65, "volume": 8661508.0}, {"date": "2025-09-03", "close": 71.63, "volume": 7722299.0}, {"date": "2025-09-04", "close": 70.87, "volume": 14596840.0}, {"date": "2025-09-05", "close": 70.9, "volume": 10067580.0}, {"date": "2025-09-08", "close": 69.77, "volume": 12596530.0}, {"date": "2025-09-09", "close": 70.07, "volume": 7294486.0}, {"date": "2025-09-10", "close": 71.04, "volume": 9254413.0}, {"date": "2025-09-11", "close": 71.32, "volume": 7418268.0}, {"date": "2025-09-12", "close": 71.64, "volume": 9345589.0}, {"date": "2025-09-15", "close": 71.5, "volume": 10399060.0}, {"date": "2025-09-16", "close": 69.83, "volume": 7930212.0}, {"date": "2025-09-17", "close": 70.31, "volume": 10799590.0}, {"date": "2025-09-18", "close": 70.79, "volume": 8488453.0}, {"date": "2025-09-19", "close": 71.08, "volume": 14819310.0}, {"date": "2025-09-22", "close": 72.35, "volume": 9856721.0}, {"date": "2025-09-23", "close": 72.32, "volume": 7795855.0}, {"date": "2025-09-24", "close": 73.83, "volume": 11281750.0}, {"date": "2025-09-25", "close": 74.65, "volume": 12916530.0}, {"date": "2025-09-26", "close": 75.85, "volume": 8271468.0}, {"date": "2025-09-29", "close": 76.21, "volume": 10365970.0}, {"date": "2025-09-30", "close": 75.49, "volume": 9392710.0}, {"date": "2025-10-01", "close": 78.67, "volume": 15044770.0}, {"date": "2025-10-02", "close": 78.18, "volume": 9266552.0}, {"date": "2025-10-03", "close": 80.06, "volume": 12116580.0}, {"date": "2025-10-06", "close": 82.11, "volume": 15767640.0}, {"date": "2025-10-07", "close": 83.21, "volume": 16109690.0}, {"date": "2025-10-08", "close": 84.04, "volume": 13775570.0}, {"date": "2025-10-09", "close": 83.71, "volume": 7486115.0}, {"date": "2025-10-10", "close": 83.35, "volume": 10285600.0}, {"date": "2025-10-13", "close": 84.3, "volume": 8424314.0}, {"date": "2025-10-14", "close": 84.64, "volume": 8912866.0}, {"date": "2025-10-15", "close": 85.79, "volume": 9268628.0}, {"date": "2025-10-16", "close": 85.05, "volume": 8333744.0}, {"date": "2025-10-17", "close": 84.53, "volume": 9142163.0}, {"date": "2025-10-20", "close": 84.77, "volume": 5225666.0}, {"date": "2025-10-21", "close": 83.99, "volume": 7282198.0}, {"date": "2025-10-22", "close": 82.84, "volume": 9208885.0}, {"date": "2025-10-23", "close": 83.25, "volume": 5630797.0}, {"date": "2025-10-24", "close": 84.41, "volume": 6249998.0}, {"date": "2025-10-27", "close": 86.03, "volume": 18741040.0}, {"date": "2025-10-28", "close": 83.57, "volume": 13998070.0}, {"date": "2025-10-29", "close": 81.76, "volume": 11681470.0}, {"date": "2025-10-30", "close": 81.64, "volume": 7620145.0}, {"date": "2025-10-31", "close": 81.4, "volume": 9407303.0}, {"date": "2025-11-03", "close": 81.78, "volume": 8508152.0}, {"date": "2025-11-04", "close": 81.69, "volume": 6474545.0}, {"date": "2025-11-05", "close": 82.14, "volume": 7290988.0}, {"date": "2025-11-06", "close": 82.0, "volume": 6212724.0}, {"date": "2025-11-07", "close": 83.93, "volume": 9167105.0}, {"date": "2025-11-10", "close": 84.77, "volume": 11701680.0}, {"date": "2025-11-11", "close": 85.76, "volume": 11733860.0}, {"date": "2025-11-12", "close": 85.89, "volume": 7604779.0}, {"date": "2025-11-13", "close": 83.99, "volume": 11859270.0}, {"date": "2025-11-14", "close": 83.88, "volume": 8352489.0}, {"date": "2025-11-17", "close": 85.75, "volume": 11607950.0}, {"date": "2025-11-18", "close": 84.64, "volume": 11061210.0}, {"date": "2025-11-19", "close": 84.27, "volume": 11138730.0}, {"date": "2025-11-20", "close": 84.3, "volume": 10966990.0}, {"date": "2025-11-21", "close": 83.48, "volume": 13930130.0}, {"date": "2025-11-24", "close": 84.23, "volume": 13291480.0}, {"date": "2025-11-25", "close": 84.83, "volume": 7916846.0}, {"date": "2025-11-26", "close": 85.54, "volume": 6550698.0}, {"date": "2025-11-28", "close": 86.29, "volume": 4123323.0}, {"date": "2025-12-01", "close": 84.65, "volume": 7987007.0}, {"date": "2025-12-02", "close": 84.58, "volume": 7086954.0}, {"date": "2025-12-03", "close": 84.95, "volume": 9615114.0}, {"date": "2025-12-04", "close": 83.39, "volume": 12489640.0}, {"date": "2025-12-05", "close": 83.13, "volume": 8194564.0}, {"date": "2025-12-08", "close": 80.55, "volume": 18136590.0}, {"date": "2025-12-09", "close": 79.64, "volume": 13760420.0}, {"date": "2025-12-10", "close": 81.27, "volume": 13341140.0}, {"date": "2025-12-11", "close": 81.21, "volume": 9494052.0}, {"date": "2025-12-12", "close": 81.65, "volume": 7783135.0}, {"date": "2025-12-15", "close": 81.65, "volume": 9489842.0}, {"date": "2025-12-16", "close": 81.32, "volume": 6616573.0}, {"date": "2025-12-17", "close": 80.29, "volume": 10212040.0}, {"date": "2025-12-18", "close": 80.85, "volume": 9201309.0}, {"date": "2025-12-19", "close": 79.54, "volume": 30492280.0}, {"date": "2025-12-22", "close": 80.04, "volume": 7136210.0}, {"date": "2025-12-23", "close": 79.79, "volume": 7874966.0}, {"date": "2025-12-24", "close": 80.45, "volume": 3011338.0}, {"date": "2025-12-26", "close": 80.41, "volume": 3636427.0}, {"date": "2025-12-29", "close": 80.27, "volume": 5854642.0}, {"date": "2025-12-30", "close": 80.53, "volume": 4075907.0}, {"date": "2025-12-31", "close": 80.28, "volume": 5036195.0}, {"date": "2026-01-02", "close": 80.93, "volume": 8852857.0}, {"date": "2026-01-05", "close": 81.32, "volume": 8301902.0}, {"date": "2026-01-06", "close": 81.05, "volume": 7254482.0}, {"date": "2026-01-07", "close": 78.37, "volume": 9859907.0}, {"date": "2026-01-08", "close": 79.49, "volume": 8696735.0}, {"date": "2026-01-09", "close": 79.89, "volume": 5842230.0}, {"date": "2026-01-12", "close": 81.12, "volume": 11088090.0}, {"date": "2026-01-13", "close": 81.64, "volume": 8542992.0}, {"date": "2026-01-14", "close": 81.98, "volume": 10282420.0}, {"date": "2026-01-15", "close": 82.19, "volume": 7419269.0}, {"date": "2026-01-16", "close": 83.63, "volume": 12874870.0}, {"date": "2026-01-20", "close": 83.51, "volume": 10054790.0}, {"date": "2026-01-21", "close": 83.85, "volume": 8296598.0}, {"date": "2026-01-22", "close": 85.07, "volume": 9802319.0}, {"date": "2026-01-23", "close": 84.81, "volume": 13302140.0}, {"date": "2026-01-26", "close": 85.47, "volume": 10990610.0}, {"date": "2026-01-27", "close": 87.15, "volume": 15472300.0}, {"date": "2026-01-28", "close": 87.57, "volume": 8200027.0}, {"date": "2026-01-29", "close": 88.18, "volume": 11202430.0}, {"date": "2026-01-30", "close": 87.9, "volume": 10205300.0}, {"date": "2026-02-02", "close": 86.33, "volume": 9423138.0}, {"date": "2026-02-03", "close": 88.82, "volume": 9600167.0}, {"date": "2026-02-04", "close": 89.97, "volume": 12182750.0}, {"date": "2026-02-05", "close": 89.21, "volume": 9799393.0}, {"date": "2026-02-06", "close": 89.47, "volume": 8225154.0}, {"date": "2026-02-09", "close": 89.48, "volume": 6529158.0}, {"date": "2026-02-10", "close": 90.83, "volume": 7213672.0}, {"date": "2026-02-11", "close": 91.36, "volume": 7304978.0}, {"date": "2026-02-12", "close": 91.93, "volume": 9181583.0}, {"date": "2026-02-13", "close": 93.8, "volume": 10402770.0}, {"date": "2026-02-17", "close": 92.71, "volume": 9455448.0}, {"date": "2026-02-18", "close": 91.22, "volume": 9064757.0}, {"date": "2026-02-19", "close": 91.64, "volume": 8483548.0}, {"date": "2026-02-20", "close": 92.18, "volume": 7175568.0}, {"date": "2026-02-23", "close": 94.06, "volume": 8433555.0}, {"date": "2026-02-24", "close": 95.68, "volume": 11597580.0}, {"date": "2026-02-25", "close": 95.11, "volume": 9025534.0}, {"date": "2026-02-26", "close": 91.99, "volume": 20015710.0}, {"date": "2026-02-27", "close": 93.77, "volume": 25138540.0}, {"date": "2026-03-02", "close": 92.71, "volume": 10147780.0}, {"date": "2026-03-03", "close": 92.59, "volume": 11307700.0}, {"date": "2026-03-04", "close": 92.6, "volume": 9384334.0}, {"date": "2026-03-05", "close": 91.13, "volume": 12093630.0}, {"date": "2026-03-06", "close": 91.02, "volume": 9745149.0}, {"date": "2026-03-09", "close": 92.01, "volume": 9563640.0}, {"date": "2026-03-10", "close": 91.54, "volume": 7485901.0}, {"date": "2026-03-11", "close": 91.66, "volume": 9735768.0}, {"date": "2026-03-12", "close": 91.73, "volume": 8730027.0}, {"date": "2026-03-13", "close": 92.78, "volume": 7504416.0}, {"date": "2026-03-16", "close": 92.82, "volume": 8466066.0}, {"date": "2026-03-17", "close": 92.53, "volume": 5496623.0}, {"date": "2026-03-18", "close": 90.96, "volume": 7053722.0}, {"date": "2026-03-19", "close": 92.41, "volume": 10538410.0}, {"date": "2026-03-20", "close": 89.5, "volume": 21860770.0}, {"date": "2026-03-23", "close": 90.23, "volume": 10284310.0}, {"date": "2026-03-24", "close": 91.62, "volume": 8807996.0}, {"date": "2026-03-25", "close": 91.16, "volume": 8639930.0}, {"date": "2026-03-26", "close": 91.16, "volume": 6537755.0}, {"date": "2026-03-27", "close": 91.4, "volume": 7749634.0}, {"date": "2026-03-30", "close": 92.05, "volume": 9362133.0}, {"date": "2026-03-31", "close": 92.88, "volume": 13914180.0}, {"date": "2026-04-01", "close": 92.85, "volume": 7759367.0}, {"date": "2026-04-02", "close": 93.15, "volume": 10419040.0}, {"date": "2026-04-06", "close": 92.73, "volume": 4790083.0}, {"date": "2026-04-07", "close": 93.67, "volume": 6125410.0}, {"date": "2026-04-08", "close": 94.17, "volume": 6935422.0}, {"date": "2026-04-09", "close": 94.48, "volume": 7349008.0}, {"date": "2026-04-10", "close": 94.08, "volume": 5323075.0}, {"date": "2026-04-13", "close": 92.3, "volume": 6111535.0}, {"date": "2026-04-14", "close": 91.31, "volume": 9370599.0}, {"date": "2026-04-15", "close": 91.24, "volume": 9144766.0}, {"date": "2026-04-16", "close": 91.83, "volume": 7734270.0}, {"date": "2026-04-17", "close": 91.98, "volume": 8148844.0}, {"date": "2026-04-20", "close": 92.01, "volume": 7734786.0}, {"date": "2026-04-21", "close": 90.6, "volume": 8625831.0}, {"date": "2026-04-22", "close": 90.0, "volume": 9477067.0}, {"date": "2026-04-23", "close": 96.25, "volume": 17524920.0}, {"date": "2026-04-24", "close": 95.28, "volume": 9761924.0}, {"date": "2026-04-27", "close": 94.83, "volume": 7773758.0}, {"date": "2026-04-28", "close": 96.51, "volume": 7245137.0}, {"date": "2026-04-29", "close": 94.17, "volume": 9091705.0}, {"date": "2026-04-30", "close": 97.88, "volume": 17551230.0}, {"date": "2026-05-01", "close": 96.95, "volume": 7106181.0}, {"date": "2026-05-04", "close": 95.51, "volume": 6806639.0}, {"date": "2026-05-05", "close": 96.28, "volume": 7187410.0}, {"date": "2026-05-06", "close": 95.39, "volume": 8242924.0}, {"date": "2026-05-07", "close": 93.32, "volume": 9681769.0}, {"date": "2026-05-08", "close": 93.1, "volume": 6230102.0}, {"date": "2026-05-11", "close": 94.84, "volume": 7233830.0}, {"date": "2026-05-12", "close": 94.59, "volume": 6922362.0}, {"date": "2026-05-13", "close": 94.85, "volume": 6775662.0}, {"date": "2026-05-14", "close": 95.68, "volume": 5438167.0}, {"date": "2026-05-15", "close": 93.36, "volume": 11418360.0}, {"date": "2026-05-18", "close": 89.04, "volume": 39950600.0}, {"date": "2026-05-19", "close": 90.06, "volume": 25749430.0}, {"date": "2026-05-20", "close": 88.27, "volume": 15748790.0}, {"date": "2026-05-21", "close": 89.69, "volume": 12490630.0}, {"date": "2026-05-22", "close": 88.55, "volume": 10761460.0}, {"date": "2026-05-26", "close": 87.65, "volume": 11762980.0}, {"date": "2026-05-27", "close": 87.65, "volume": 10857890.0}, {"date": "2026-05-28", "close": 87.25, "volume": 12970320.0}, {"date": "2026-05-29", "close": 87.01, "volume": 25348420.0}, {"date": "2026-06-01", "close": 83.66, "volume": 14192220.0}, {"date": "2026-06-02", "close": 85.68, "volume": 11709820.0}, {"date": "2026-06-03", "close": 84.58, "volume": 11902960.0}, {"date": "2026-06-04", "close": 85.68, "volume": 9488877.0}, {"date": "2026-06-05", "close": 85.84, "volume": 11843240.0}, {"date": "2026-06-08", "close": 84.01, "volume": 9541654.0}, {"date": "2026-06-09", "close": 84.83, "volume": 12217280.0}, {"date": "2026-06-10", "close": 85.12, "volume": 9142879.0}, {"date": "2026-06-11", "close": 84.84, "volume": 8639063.0}, {"date": "2026-06-12", "close": 85.99, "volume": 9973553.0}, {"date": "2026-06-15", "close": 86.12, "volume": 10284310.0}, {"date": "2026-06-16", "close": 86.23, "volume": 10342640.0}, {"date": "2026-06-17", "close": 85.73, "volume": 9603388.0}, {"date": "2026-06-18", "close": 86.75, "volume": 19306560.0}, {"date": "2026-06-22", "close": 86.08, "volume": 11538900.0}, {"date": "2026-06-23", "close": 86.43, "volume": 12881700.0}, {"date": "2026-06-24", "close": 87.62, "volume": 14080270.0}, {"date": "2026-06-25", "close": 87.7, "volume": 13479630.0}, {"date": "2026-06-26", "close": 88.56, "volume": 15654180.0}, {"date": "2026-06-29", "close": 88.66, "volume": 11131260.0}, {"date": "2026-06-30", "close": 87.77, "volume": 15742720.0}, {"date": "2026-07-01", "close": 86.37, "volume": 9709223.0}, {"date": "2026-07-02", "close": 88.34, "volume": 14283570.0}, {"date": "2026-07-06", "close": 87.44, "volume": 10274120.0}, {"date": "2026-07-07", "close": 88.47, "volume": 13106330.0}, {"date": "2026-07-08", "close": 87.44, "volume": 13581310.0}, {"date": "2026-07-09", "close": 87.1, "volume": 9389295.0}, {"date": "2026-07-10", "close": 87.96, "volume": 11223200.0}, {"date": "2026-07-13", "close": 88.38, "volume": 6741183.0}, {"date": "2026-07-14", "close": 89.54, "volume": 10677720.0}, {"date": "2026-07-15", "close": 89.1, "volume": 10258020.0}, {"date": "2026-07-16", "close": 89.35, "volume": 8336637.0}, {"date": "2026-07-17", "close": 88.8, "volume": 9450738.0}, {"date": "2026-07-20", "close": 88.0, "volume": 8418003.0}, {"date": "2026-07-21", "close": 87.93, "volume": 7096923.0}, {"date": "2026-07-22", "close": 89.41, "volume": 8708235.0}, {"date": "2026-07-23", "close": 89.79, "volume": 9882981.0}, {"date": "2026-07-24", "close": 89.78, "volume": 11653060.0}, {"date": "2026-07-27", "close": 88.83, "volume": 10181720.0}, {"date": "2026-07-28", "close": 89.28, "volume": 13256440.0}, {"date": "2026-07-29", "close": 88.46, "volume": 10408690.0}, {"date": "2026-07-30", "close": 87.93, "volume": 11689060.0}, {"date": "2026-07-31", "close": 86.92, "volume": 13184240.0}, {"date": "2026-08-03", "close": 86.55, "volume": 11862340.0}, {"date": "2026-08-04", "close": 87.2, "volume": 11420070.0}, {"date": "2026-08-05", "close": 85.91, "volume": 11841090.0}, {"date": "2026-08-06", "close": 84.6, "volume": 18596430.0}, {"date": "2026-08-07", "close": 84.65, "volume": 9327417.0}], "refreshing": true}