{"ticker": "NET", "overview": {"cik": "1477333", "ticker": "NET", "name": "Cloudflare, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010306", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001473289-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001786951-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000645", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001366574-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001972481-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001473289-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009632", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001473289-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001366574-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001786951-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001786951-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001786951-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002128025-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001979391-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001473289-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002128025-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001473289-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001979391-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786925-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786951-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008302", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008267", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008247", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0000950103-26-012340", "price_sensitive": true}]}, "description": "Cloudflare, Inc. trades as NET on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 805 insider filings for the company, from November 2002 to October 2026. Across those, 19 insiders disclosed 1 open-market purchase totalling $941.61K against 555 sales totalling $3.36B. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 941606.9708, "sell_n": 555, "sell_sum": 3361225282.8713, "net": -3360283675.9005003, "insiders": 19, "first_date": "2002-11-11", "last_date": "2026-10-19"}, "metrics": {"ticker": "NET", "has_prices": true, "as_of": "2026-08-07", "last": 300.27, "prev_close": 284.43, "change": 15.839999999999975, "change_pct": 0.0556903280244699, "session_volume": 8769274.0, "vwap_5": 294.0833061042979, "vwap_20": 280.8095208542737, "vwap_60": 250.91936560526335, "vwap_250": 212.99382747460857, "high_52w": 301.33, "low_52w": 160.19, "avg_volume_20": 3529159.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001366574-26-000026", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Carl Ledbetter", "who_key": "Ledbetter Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1521993.8166, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member cashes out $1.5M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000026/0001366574-26-000026-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21040}, {"id": "0001473289-26-000031", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Thomas J. Seifert", "who_key": "SEIFERT THOMAS J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3744827.2224, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $3.7M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000031/0001473289-26-000031-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21040}, {"id": "0001366574-26-000024", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Carl Ledbetter", "who_key": "Ledbetter Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1765750.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims NET: $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000024/0001366574-26-000024-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001786951-26-000023", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Michelle Zatlyn", "who_key": "Zatlyn Michelle", "role": "PRESIDENT & BOARD CO-CHAIR, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27657088.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The president takes $27.7M off the table in NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1786951/000178695126000023/0001786951-26-000023-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001786951-26-000018", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Michelle Zatlyn", "who_key": "Zatlyn Michelle", "role": "President and Board Co-Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28287683.7615, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $28.3M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1786951/000178695126000018/0001786951-26-000018-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "0001786951-26-000020", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Michelle Zatlyn", "who_key": "Zatlyn Michelle", "role": "President and Board Co-Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786951/000178695126000020/0001786951-26-000020-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "HOUSE-2026-20035390-T11", "src": "CONGRESS", "ticker": "NET", "cik": "", "company": "Cloudflare, Inc.", "company_raw": "Street Trust > Bank of America\nCloudflare, Inc. Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros sells NET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0002128025-26-000013", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Alissa Michelle Starzak", "who_key": "Starzak Alissa Michelle", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1807014.1579, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in NET \u2014 A top exec offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2128025/000212802526000013/0002128025-26-000013-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0001979391-26-000015", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Janel Riley", "who_key": "Riley Janel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1579994.6076, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $1.6M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1979391/000197939126000015/0001979391-26-000015-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0001473289-26-000025", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Thomas J. Seifert", "who_key": "SEIFERT THOMAS J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3073175.8884, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $3.1M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000025/0001473289-26-000025-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001786925-26-000041", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Matthew Prince", "who_key": "Prince Matthew", "role": "CEO & Board Co-Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6295705.859999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786925/000178692526000041/0001786925-26-000041-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001979391-26-000013", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Janel Riley", "who_key": "Riley Janel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1305750.2999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979391/000197939126000013/0001979391-26-000013-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001786951-26-000016", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Michelle Zatlyn", "who_key": "Zatlyn Michelle", "role": "President and Board Co-Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7312517.459999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786951/000178695126000016/0001786951-26-000016-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0002062725-26-000018", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "John Graham-Cumming", "who_key": "Graham-Cumming John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 765997.3542000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $766K of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/2062725/000206272526000018/0002062725-26-000018-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001430437-26-000018", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Mark J. Hawkins", "who_key": "Hawkins Mark J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36939.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $37K of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000143043726000018/0001430437-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "13DG-0001088875-26-000045", "src": "13DG", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4.6% passive stake in NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000045-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}, {"id": "0001473289-26-000018", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Thomas J. Seifert", "who_key": "SEIFERT THOMAS J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2769194.7512, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$2.8M sale: The CFO lightens up on NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000018/0001473289-26-000018-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156400}, {"id": "0001786951-26-000012", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Michelle Zatlyn", "who_key": "Zatlyn Michelle", "role": "President and Board Co-Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27419061.279, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $27.4M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695126000012/0001786951-26-000012-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159280}, {"id": "0001786951-26-000014", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Michelle Zatlyn", "who_key": "Zatlyn Michelle", "role": "President and Board Co-Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695126000014/0001786951-26-000014-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162160}, {"id": "0001366574-26-000018", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Carl Ledbetter", "who_key": "Ledbetter Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1340547.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in NET \u2014 A board member offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000018/0001366574-26-000018-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170800}, {"id": "0001786925-26-000029", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Matthew Prince", "who_key": "Prince Matthew", "role": "CEO & Board Co-Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21099988.186, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $21.1M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000029/0001786925-26-000029-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172240}, {"id": "0002062725-26-000016", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "John Graham-Cumming", "who_key": "Graham-Cumming John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 623156.21, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $623K of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000206272526000016/0002062725-26-000016-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172240}, {"id": "0001786925-26-000027", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Matthew Prince", "who_key": "Prince Matthew", "role": "CEO & Board Co-Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 17600256.4082, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO cashes out $17.6M of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000027/0001786925-26-000027-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001430437-26-000016", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Mark J. Hawkins", "who_key": "Hawkins Mark J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33117.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $33K of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000143043726000016/0001430437-26-000016-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001237289-26-000003", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000123728926000003/0001237289-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001786926-26-000004", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Katrin Suder", "who_key": "Suder Katrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692626000004/0001786926-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0002062728-26-000002", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Stacey Cunningham", "who_key": "Cunningham Stacey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000206272826000002/0002062728-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0002062725-26-000014", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "John Graham-Cumming", "who_key": "Graham-Cumming John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000206272526000014/0002062725-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0002062767-26-000002", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Karim Lakhani", "who_key": "Lakhani Karim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000206276726000002/0002062767-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001366574-26-000016", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Carl Ledbetter", "who_key": "Ledbetter Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000016/0001366574-26-000016-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}], "recent_buys": [{"id": "0001209191-22-028150", "src": "INSIDERS", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Maria S. Eitel", "who_key": "Eitel Maria S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 941606.9708, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $942K of NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919122028150/0001209191-22-028150-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359600}], "institutional": [{"id": "13DG-0001088875-26-000045", "src": "13DG", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4.6% passive stake in NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000045-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}, {"id": "13DG-0001422849-26-000064", "src": "13DG", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Capital World Investors moves to a 7.3% passive stake in NET", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000064-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000289", "src": "13DG", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Cloudflare, Inc.", "who_key": "Cloudflare, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Cloudflare, Inc. crosses 5% of NET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/0002100119-26-000289-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000182", "src": "13DG", "ticker": "NET", "cik": "1477333", "company": "Cloudflare, Inc.", "company_raw": "Cloudflare, Inc.", "who": "Cloudflare, Inc.", "who_key": "Cloudflare, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Cloudflare, Inc. crosses 5% of NET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/0002100121-26-000182-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "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": "Cloudflare, Inc. Class A Common Stock", "new_value": "Cloudflare, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001477333", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001477333", "applied": 1, "detected_at": "2026-10-26T09:57:23.823462"}]}, "key_people": [{"who": "Matthew Prince", "who_key": "Prince Matthew", "role": "CEO & Board Co-Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1250647339.5135, "net": -1250647339.5135, "trades": 88, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21099988.186, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000029/0001786925-26-000029-index.htm"}, {"action": "SELL", "amount": 17600256.4082, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000027/0001786925-26-000027-index.htm"}, {"action": "SELL", "amount": 11749771.2886, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000025/0001786925-26-000025-index.htm"}, {"action": "SELL", "amount": 23221887.4645, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000023/0001786925-26-000023-index.htm"}, {"action": "SELL", "amount": 32606961.5516, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000021/0001786925-26-000021-index.htm"}, {"action": "SELL", "amount": 33167768.84, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000015/0001786925-26-000015-index.htm"}, {"action": "SELL", "amount": 147366.98, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000017/0001786925-26-000017-index.htm"}, {"action": "SELL", "amount": 30555700.701899998, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000011/0001786925-26-000011-index.htm"}, {"action": "SELL", "amount": 3102155.8708, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000013/0001786925-26-000013-index.htm"}, {"action": "SELL", "amount": 26559683.4572, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465926020854/0001104659-26-020854-index.htm"}, {"action": "SELL", "amount": 30701127.0469, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000003/0001786925-26-000003-index.htm"}, {"action": "SELL", "amount": 31801471.6996, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925118984/0001104659-25-118984-index.htm"}, {"action": "SELL", "amount": 31306971.3846, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925114245/0001104659-25-114245-index.htm"}, {"action": "SELL", "amount": 34052989.2219, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692525000009/0001786925-25-000009-index.htm"}, {"action": "SELL", "amount": 23625.065, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692525000011/0001786925-25-000011-index.htm"}, {"action": "SELL", "amount": 34870915.083000004, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692525000007/0001786925-25-000007-index.htm"}, {"action": "SELL", "amount": 30702464.0894, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692525000003/0001786925-25-000003-index.htm"}, {"action": "SELL", "amount": 104431.8816, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692525000005/0001786925-25-000005-index.htm"}, {"action": "SELL", "amount": 29926821.8272, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000123/0001477333-25-000123-index.htm"}, {"action": "SELL", "amount": 27620207.7396, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000106/0001477333-25-000106-index.htm"}, {"action": "SELL", "amount": 23787834.3276, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925049693/0001104659-25-049693-index.htm"}, {"action": "SELL", "amount": 16022374.5985, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925033858/0001104659-25-033858-index.htm"}, {"action": "SELL", "amount": 249015.7964, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925033861/0001104659-25-033861-index.htm"}, {"action": "SELL", "amount": 18203669.2473, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925025682/0001104659-25-025682-index.htm"}, {"action": "SELL", "amount": 22741848.5608, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925018551/0001104659-25-018551-index.htm"}], "latest": {"action": "SELL", "amount": 21099988.186, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178692526000029/0001786925-26-000029-index.htm"}}, {"who": "Michelle Zatlyn", "who_key": "Zatlyn Michelle", "role": "President and Board Co-Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 729514905.0147, "net": -729514905.0147, "trades": 83, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27657088.8, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786951/000178695126000023/0001786951-26-000023-index.htm"}, {"action": "SELL", "amount": 28287683.7615, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786951/000178695126000018/0001786951-26-000018-index.htm"}, {"action": "SELL", "amount": 27419061.279, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695126000012/0001786951-26-000012-index.htm"}, {"action": "SELL", "amount": 17557834.2612, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695126000010/0001786951-26-000010-index.htm"}, {"action": "SELL", "amount": 18330473.1615, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695126000008/0001786951-26-000008-index.htm"}, {"action": "SELL", "amount": 15759466.1467, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465926047010/0001104659-26-047010-index.htm"}, {"action": "SELL", "amount": 13941970.1935, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465926024262/0001104659-26-024262-index.htm"}, {"action": "SELL", "amount": 15943325.7631, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465926018740/0001104659-26-018740-index.htm"}, {"action": "SELL", "amount": 14504407.2424, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465926004227/0001104659-26-004227-index.htm"}, {"action": "SELL", "amount": 15888931.523899999, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695125000011/0001786951-25-000011-index.htm"}, {"action": "SELL", "amount": 16665787.7268, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925115562/0001104659-25-115562-index.htm"}, {"action": "SELL", "amount": 16718698.6552, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695125000007/0001786951-25-000007-index.htm"}, {"action": "SELL", "amount": 16849791.8458, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695125000005/0001786951-25-000005-index.htm"}, {"action": "SELL", "amount": 16699339.576299999, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000178695125000003/0001786951-25-000003-index.htm"}, {"action": "SELL", "amount": 14379448.8846, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925068765/0001104659-25-068765-index.htm"}, {"action": "SELL", "amount": 13408176.5834, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925057466/0001104659-25-057466-index.htm"}, {"action": "SELL", "amount": 13550616.9057, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925052112/0001104659-25-052112-index.htm"}, {"action": "SELL", "amount": 8376101.9281, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925036137/0001104659-25-036137-index.htm"}, {"action": "SELL", "amount": 9592191.5098, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925028865/0001104659-25-028865-index.htm"}, {"action": "SELL", "amount": 13825728.8952, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925016292/0001104659-25-016292-index.htm"}, {"action": "SELL", "amount": 9410800.311, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925006071/0001104659-25-006071-index.htm"}, {"action": "SELL", "amount": 8680054.1039, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465924128143/0001104659-24-128143-index.htm"}, {"action": "SELL", "amount": 8949821.7512, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465924123812/0001104659-24-123812-index.htm"}, {"action": "SELL", "amount": 9410981.3779, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465924107422/0001104659-24-107422-index.htm"}, {"action": "SELL", "amount": 2934464.6756, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465924099013/0001104659-24-099013-index.htm"}], "latest": {"action": "SELL", "amount": 27657088.8, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786951/000178695126000023/0001786951-26-000023-index.htm"}}, {"who": "Venrock Associates V LP", "who_key": "VENROCK ASSOCIATES V LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 451700000.0, "net": -451700000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 263200000.0, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120041825/0001209191-20-041825-index.htm"}, {"action": "SELL", "amount": 88500000.0, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000139128920000003/0001391289-20-000003-index.htm"}, {"action": "SELL", "amount": 100000000.0, "date": "2020-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000139128920000002/0001391289-20-000002-index.htm"}], "latest": {"action": "SELL", "amount": 263200000.0, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120041825/0001209191-20-041825-index.htm"}}, {"who": "Thomas J. Seifert", "who_key": "SEIFERT THOMAS J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 281203379.1652, "net": -281203379.1652, "trades": 132, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3744827.2224, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000031/0001473289-26-000031-index.htm"}, {"action": "SELL", "amount": 3073175.8884, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000025/0001473289-26-000025-index.htm"}, {"action": "SELL", "amount": 2769194.7512, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000018/0001473289-26-000018-index.htm"}, {"action": "SELL", "amount": 2323887.2188, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000016/0001473289-26-000016-index.htm"}, {"action": "SELL", "amount": 2006067.518, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000014/0001473289-26-000014-index.htm"}, {"action": "SELL", "amount": 1979757.1868999999, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000012/0001473289-26-000012-index.htm"}, {"action": "SELL", "amount": 2195441.849, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000010/0001473289-26-000010-index.htm"}, {"action": "SELL", "amount": 7689671.280499999, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000006/0001473289-26-000006-index.htm"}, {"action": "SELL", "amount": 1783681.83, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000002/0001473289-26-000002-index.htm"}, {"action": "SELL", "amount": 2016931.2093, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328925000017/0001473289-25-000017-index.htm"}, {"action": "SELL", "amount": 8069177.812899999, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465925115077/0001104659-25-115077-index.htm"}, {"action": "SELL", "amount": 2118136.6544, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328925000013/0001473289-25-000013-index.htm"}, {"action": "SELL", "amount": 2276443.544, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328925000011/0001473289-25-000011-index.htm"}, {"action": "SELL", "amount": 7921855.5995, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328925000009/0001473289-25-000009-index.htm"}, {"action": "SELL", "amount": 12163987.3887, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328925000005/0001473289-25-000005-index.htm"}, {"action": "SELL", "amount": 8841178.2016, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000125/0001477333-25-000125-index.htm"}, {"action": "SELL", "amount": 1807587.9383999999, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000110/0001477333-25-000110-index.htm"}, {"action": "SELL", "amount": 6515116.6881, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000092/0001477333-25-000092-index.htm"}, {"action": "SELL", "amount": 1201354.0, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000071/0001477333-25-000071-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000141588925008774/0001415889-25-008774-index.htm"}, {"action": "SELL", "amount": 2126488.106, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000051/0001477333-25-000051-index.htm"}, {"action": "SELL", "amount": 4640912.3596, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000032/0001477333-25-000032-index.htm"}, {"action": "SELL", "amount": 2049447.4928, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000012/0001477333-25-000012-index.htm"}, {"action": "SELL", "amount": 7782870.2804, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000006/0001477333-25-000006-index.htm"}, {"action": "SELL", "amount": 1707161.2925, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000004/0001477333-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 3744827.2224, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147328926000031/0001473289-26-000031-index.htm"}}, {"who": "Carl Ledbetter", "who_key": "Ledbetter Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 167479207.0966, "net": -167479207.0966, "trades": 83, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1521993.8166, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000026/0001366574-26-000026-index.htm"}, {"action": "SELL", "amount": 1765750.5, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000024/0001366574-26-000024-index.htm"}, {"action": "SELL", "amount": 1340547.0, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000018/0001366574-26-000018-index.htm"}, {"action": "SELL", "amount": 3690929.426, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000014/0001366574-26-000014-index.htm"}, {"action": "SELL", "amount": 3571797.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000012/0001366574-26-000012-index.htm"}, {"action": "SELL", "amount": 1081049.3926000001, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000010/0001366574-26-000010-index.htm"}, {"action": "SELL", "amount": 2156573.3356, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000008/0001366574-26-000008-index.htm"}, {"action": "SELL", "amount": 3405750.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000006/0001366574-26-000006-index.htm"}, {"action": "SELL", "amount": 3167414.4836, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000004/0001366574-26-000004-index.htm"}, {"action": "SELL", "amount": 1216136.2664, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000002/0001366574-26-000002-index.htm"}, {"action": "SELL", "amount": 1786141.3436, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657425000011/0001366574-25-000011-index.htm"}, {"action": "SELL", "amount": 3119400.3234, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657425000009/0001366574-25-000009-index.htm"}, {"action": "SELL", "amount": 3159809.1238, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657425000007/0001366574-25-000007-index.htm"}, {"action": "SELL", "amount": 3358639.3008, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657425000005/0001366574-25-000005-index.htm"}, {"action": "SELL", "amount": 2935935.492, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657425000003/0001366574-25-000003-index.htm"}, {"action": "SELL", "amount": 2997692.2712000003, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000131/0001477333-25-000131-index.htm"}, {"action": "SELL", "amount": 2909059.4672999997, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000117/0001477333-25-000117-index.htm"}, {"action": "SELL", "amount": 1824805.635, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000108/0001477333-25-000108-index.htm"}, {"action": "SELL", "amount": 225192.2507, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733325000104/0001477333-25-000104-index.htm"}, {"action": "SELL", "amount": 641499.837, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733324000060/0001477333-24-000060-index.htm"}, {"action": "SELL", "amount": 786784.5723, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000147733324000058/0001477333-24-000058-index.htm"}, {"action": "SELL", "amount": 594781.308, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000141588924016661/0001415889-24-016661-index.htm"}, {"action": "SELL", "amount": 2077911.393, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000141588924015603/0001415889-24-015603-index.htm"}, {"action": "SELL", "amount": 581848.0864, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000141588924014757/0001415889-24-014757-index.htm"}, {"action": "SELL", "amount": 738364.1562, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000141588924014251/0001415889-24-014251-index.htm"}], "latest": {"action": "SELL", "amount": 1521993.8166, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000136657426000026/0001366574-26-000026-index.htm"}}, {"who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 139027077.2903, "net": -139027077.2903, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15477311.879999999, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919123056491/0001209191-23-056491-index.htm"}, {"action": "SELL", "amount": 1325157.7311, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919123045183/0001209191-23-045183-index.htm"}, {"action": "SELL", "amount": 99865.6213, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919122037528/0001209191-22-037528-index.htm"}, {"action": "SELL", "amount": 701170.5819999999, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919122009961/0001209191-22-009961-index.htm"}, {"action": "SELL", "amount": 22312788.706, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120059684/0001209191-20-059684-index.htm"}, {"action": "SELL", "amount": 29442502.431700002, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120059209/0001209191-20-059209-index.htm"}, {"action": "SELL", "amount": 5491974.958000001, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120058389/0001209191-20-058389-index.htm"}, {"action": "SELL", "amount": 17576839.5, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120047932/0001209191-20-047932-index.htm"}, {"action": "SELL", "amount": 9895967.1604, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120047347/0001209191-20-047347-index.htm"}, {"action": "SELL", "amount": 23621258.5814, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120046685/0001209191-20-046685-index.htm"}, {"action": "SELL", "amount": 3445508.307, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120046035/0001209191-20-046035-index.htm"}, {"action": "SELL", "amount": 9636731.8314, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120031530/0001209191-20-031530-index.htm"}], "latest": {"action": "SELL", "amount": 15477311.879999999, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919123056491/0001209191-23-056491-index.htm"}}, {"who": "Forest Baskett", "who_key": "BASKETT FOREST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 76532407.0967, "net": -76532407.0967, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1309298.8395, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120058269/0001209191-20-058269-index.htm"}, {"action": "SELL", "amount": 17576839.5, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120047931/0001209191-20-047931-index.htm"}, {"action": "SELL", "amount": 16175247.9572, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120047345/0001209191-20-047345-index.htm"}, {"action": "SELL", "amount": 28388780.6616, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120046683/0001209191-20-046683-index.htm"}, {"action": "SELL", "amount": 3445508.307, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120046033/0001209191-20-046033-index.htm"}, {"action": "SELL", "amount": 9636731.8314, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120031532/0001209191-20-031532-index.htm"}], "latest": {"action": "SELL", "amount": 1309298.8395, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000120919120058269/0001209191-20-058269-index.htm"}}, {"who": "UV Partners IV LP", "who_key": "UV PARTNERS IV LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 71604100.0, "net": -71604100.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26004100.0, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465920060343/0001104659-20-060343-index.htm"}, {"action": "SELL", "amount": 45600000.0, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465920030932/0001104659-20-030932-index.htm"}], "latest": {"action": "SELL", "amount": 26004100.0, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477333/000110465920060343/0001104659-20-060343-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -765997.3542000001}, {"date": "2026-08-17", "net": -3073175.8884}, {"date": "2026-08-18", "net": -3388009.7654999997}, {"date": "2026-08-21", "net": -28287683.7615}, {"date": "2026-09-08", "net": -27657088.8}, {"date": "2026-09-22", "net": -1765750.5}, {"date": "2026-10-19", "net": -5266821.039}], "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010306", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001473289-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001786951-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000645", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001366574-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001972481-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001473289-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009632", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001473289-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001366574-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001786951-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001786951-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001786951-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002128025-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001979391-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001473289-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002128025-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001473289-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001979391-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786925-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786951-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008302", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008267", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008247", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0000950103-26-012340", "price_sensitive": true}], "performance": {"ticker": "NET", "has_prices": true, "summary": {"n": 7, "avg": 1.1045449796678648, "win_rate": 1.0, "best": 4.308875530410183, "worst": 0.35672329658413154, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 177.35, "return": 0.6930927544403721}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 196.53, "return": 0.5278583422378262}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 210.01, "return": 0.4297890576639207}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 221.32, "return": 0.35672329658413154}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-06-20", "score": 0.0, "ref_price": 179.3, "return": 0.6746793084216395}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-10", "score": 0.0, "ref_price": 172.49, "return": 0.7407965679169805}, {"who": "Eitel Maria S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 941606.9708, "date": "2022-05-09", "score": 63.2, "ref_price": 56.56, "return": 4.308875530410183}]}, "price_series": [{"date": "2019-09-13", "close": 18.0, "volume": 35993740.0}, {"date": "2019-09-16", "close": 18.63, "volume": 9758097.0}, {"date": "2019-09-17", "close": 18.75, "volume": 3170878.0}, {"date": "2019-09-18", "close": 19.59, "volume": 4714162.0}, {"date": "2019-09-19", "close": 18.75, "volume": 8525548.0}, {"date": "2019-09-20", "close": 19.87, "volume": 4851169.0}, {"date": "2019-09-23", "close": 20.96, "volume": 3535511.0}, {"date": "2019-09-24", "close": 20.71, "volume": 5019945.0}, {"date": "2019-09-25", "close": 20.52, "volume": 2627705.0}, {"date": "2019-09-26", "close": 19.55, "volume": 3130886.0}, {"date": "2019-09-27", "close": 18.24, "volume": 3290526.0}, {"date": "2019-09-30", "close": 18.57, "volume": 2313431.0}, {"date": "2019-10-01", "close": 16.84, "volume": 2626406.0}, {"date": "2019-10-02", "close": 17.25, "volume": 3320994.0}, {"date": "2019-10-03", "close": 16.78, "volume": 2463664.0}, {"date": "2019-10-04", "close": 17.27, "volume": 1577780.0}, {"date": "2019-10-07", "close": 17.04, "volume": 1427235.0}, {"date": "2019-10-08", "close": 17.19, "volume": 1310853.0}, {"date": "2019-10-09", "close": 17.34, "volume": 842651.0}, {"date": "2019-10-10", "close": 16.33, "volume": 1888212.0}, {"date": "2019-10-11", "close": 16.47, "volume": 1459687.0}, {"date": "2019-10-14", "close": 15.69, "volume": 1293238.0}, {"date": "2019-10-15", "close": 16.36, "volume": 1026019.0}, {"date": "2019-10-16", "close": 15.85, "volume": 1121680.0}, {"date": "2019-10-17", "close": 15.91, "volume": 938739.0}, {"date": "2019-10-18", "close": 15.29, "volume": 836729.0}, {"date": "2019-10-21", "close": 14.97, "volume": 1127668.0}, {"date": "2019-10-22", "close": 14.62, "volume": 1212997.0}, {"date": "2019-10-23", "close": 14.73, "volume": 894715.0}, {"date": "2019-10-24", "close": 15.84, "volume": 1118127.0}, {"date": "2019-10-25", "close": 16.17, "volume": 1023473.0}, {"date": "2019-10-28", "close": 16.03, "volume": 1184943.0}, {"date": "2019-10-29", "close": 15.72, "volume": 753510.0}, {"date": "2019-10-30", "close": 16.73, "volume": 1093303.0}, {"date": "2019-10-31", "close": 16.84, "volume": 918151.0}, {"date": "2019-11-01", "close": 16.83, "volume": 705664.0}, {"date": "2019-11-04", "close": 17.37, "volume": 1013746.0}, {"date": "2019-11-05", "close": 17.1, "volume": 850880.0}, {"date": "2019-11-06", "close": 16.22, "volume": 1057002.0}, {"date": "2019-11-07", "close": 15.89, "volume": 1439956.0}, {"date": "2019-11-08", "close": 16.12, "volume": 1498723.0}, {"date": "2019-11-11", "close": 16.23, "volume": 503996.0}, {"date": "2019-11-12", "close": 16.16, "volume": 338955.0}, {"date": "2019-11-13", "close": 16.26, "volume": 713239.0}, {"date": "2019-11-14", "close": 16.67, "volume": 659555.0}, {"date": "2019-11-15", "close": 16.74, "volume": 815160.0}, {"date": "2019-11-18", "close": 16.89, "volume": 460873.0}, {"date": "2019-11-19", "close": 16.3, "volume": 861629.0}, {"date": "2019-11-20", "close": 16.92, "volume": 761784.0}, {"date": "2019-11-21", "close": 17.36, "volume": 1010721.0}, {"date": "2019-11-22", "close": 17.77, "volume": 1063553.0}, {"date": "2019-11-25", "close": 18.07, "volume": 787142.0}, {"date": "2019-11-26", "close": 18.79, "volume": 1335127.0}, {"date": "2019-11-27", "close": 19.61, "volume": 1665337.0}, {"date": "2019-11-29", "close": 19.48, "volume": 496466.0}, {"date": "2019-12-02", "close": 18.94, "volume": 1723193.0}, {"date": "2019-12-03", "close": 18.95, "volume": 856449.0}, {"date": "2019-12-04", "close": 18.96, "volume": 992848.0}, {"date": "2019-12-05", "close": 17.73, "volume": 1145649.0}, {"date": "2019-12-06", "close": 18.48, "volume": 878687.0}, {"date": "2019-12-09", "close": 17.71, "volume": 924974.0}, {"date": "2019-12-10", "close": 17.67, "volume": 453298.0}, {"date": "2019-12-11", "close": 17.17, "volume": 611852.0}, {"date": "2019-12-12", "close": 17.66, "volume": 545472.0}, {"date": "2019-12-13", "close": 17.95, "volume": 704662.0}, {"date": "2019-12-16", "close": 18.37, "volume": 882440.0}, {"date": "2019-12-17", "close": 17.61, "volume": 1186032.0}, {"date": "2019-12-18", "close": 17.39, "volume": 772398.0}, {"date": "2019-12-19", "close": 18.0, "volume": 580045.0}, {"date": "2019-12-20", "close": 18.12, "volume": 4174063.0}, {"date": "2019-12-23", "close": 17.34, "volume": 981251.0}, {"date": "2019-12-24", "close": 17.35, "volume": 354499.0}, {"date": "2019-12-26", "close": 17.18, "volume": 498865.0}, {"date": "2019-12-27", "close": 16.69, "volume": 790399.0}, {"date": "2019-12-30", "close": 17.21, "volume": 890513.0}, {"date": "2019-12-31", "close": 17.06, "volume": 928233.0}, {"date": "2020-01-02", "close": 17.03, "volume": 706092.0}, {"date": "2020-01-03", "close": 17.17, "volume": 594403.0}, {"date": "2020-01-06", "close": 17.69, "volume": 1261809.0}, {"date": "2020-01-07", "close": 17.67, "volume": 568971.0}, {"date": "2020-01-08", "close": 17.78, "volume": 543817.0}, {"date": "2020-01-09", "close": 17.02, "volume": 924376.0}, {"date": "2020-01-10", "close": 17.48, "volume": 653595.0}, {"date": "2020-01-13", "close": 18.36, "volume": 840797.0}, {"date": "2020-01-14", "close": 18.7, "volume": 775592.0}, {"date": "2020-01-15", "close": 18.85, "volume": 1229327.0}, {"date": "2020-01-16", "close": 18.96, "volume": 700445.0}, {"date": "2020-01-17", "close": 18.6, "volume": 542730.0}, {"date": "2020-01-21", "close": 18.0, "volume": 636082.0}, {"date": "2020-01-22", "close": 18.05, "volume": 526465.0}, {"date": "2020-01-23", "close": 18.17, "volume": 407089.0}, {"date": "2020-01-24", "close": 17.77, "volume": 648911.0}, {"date": "2020-01-27", "close": 17.82, "volume": 666353.0}, {"date": "2020-01-28", "close": 18.08, "volume": 481617.0}, {"date": "2020-01-29", "close": 17.59, "volume": 451812.0}, {"date": "2020-01-30", "close": 18.32, "volume": 595331.0}, {"date": "2020-01-31", "close": 17.86, "volume": 537810.0}, {"date": "2020-02-03", "close": 17.69, "volume": 640377.0}, {"date": "2020-02-04", "close": 17.93, "volume": 964497.0}, {"date": "2020-02-05", "close": 18.0, "volume": 1161752.0}, {"date": "2020-02-06", "close": 17.77, "volume": 545126.0}, {"date": "2020-02-07", "close": 18.17, "volume": 595443.0}, {"date": "2020-02-10", "close": 18.34, "volume": 1358517.0}, {"date": "2020-02-11", "close": 18.37, "volume": 1455929.0}, {"date": "2020-02-12", "close": 17.82, "volume": 1429948.0}, {"date": "2020-02-13", "close": 18.07, "volume": 1715473.0}, {"date": "2020-02-14", "close": 17.75, "volume": 4739910.0}, {"date": "2020-02-18", "close": 17.5, "volume": 2840130.0}, {"date": "2020-02-19", "close": 18.01, "volume": 7996744.0}, {"date": "2020-02-20", "close": 20.3, "volume": 10976180.0}, {"date": "2020-02-21", "close": 21.02, "volume": 3428297.0}, {"date": "2020-02-24", "close": 19.81, "volume": 2941188.0}, {"date": "2020-02-25", "close": 20.29, "volume": 4153977.0}, {"date": "2020-02-26", "close": 22.11, "volume": 7310726.0}, {"date": "2020-02-27", "close": 21.94, "volume": 5353652.0}, {"date": "2020-02-28", "close": 21.3, "volume": 3932458.0}, {"date": "2020-03-02", "close": 22.08, "volume": 3115414.0}, {"date": "2020-03-03", "close": 22.08, "volume": 2232096.0}, {"date": "2020-03-04", "close": 22.7, "volume": 3042514.0}, {"date": "2020-03-05", "close": 23.35, "volume": 4731104.0}, {"date": "2020-03-06", "close": 22.77, "volume": 3489462.0}, {"date": "2020-03-09", "close": 20.74, "volume": 2971064.0}, {"date": "2020-03-10", "close": 21.11, "volume": 2776130.0}, {"date": "2020-03-11", "close": 20.59, "volume": 1768685.0}, {"date": "2020-03-12", "close": 19.16, "volume": 2996112.0}, {"date": "2020-03-13", "close": 19.06, "volume": 2838234.0}, {"date": "2020-03-16", "close": 15.92, "volume": 3015322.0}, {"date": "2020-03-17", "close": 18.69, "volume": 3287602.0}, {"date": "2020-03-18", "close": 19.7, "volume": 3438676.0}, {"date": "2020-03-19", "close": 20.69, "volume": 2679518.0}, {"date": "2020-03-20", "close": 21.72, "volume": 2468722.0}, {"date": "2020-03-23", "close": 21.41, "volume": 2276531.0}, {"date": "2020-03-24", "close": 22.41, "volume": 2577751.0}, {"date": "2020-03-25", "close": 21.66, "volume": 2660943.0}, {"date": "2020-03-26", "close": 21.6, "volume": 2290997.0}, {"date": "2020-03-27", "close": 21.96, "volume": 2787387.0}, {"date": "2020-03-30", "close": 23.89, "volume": 3945254.0}, {"date": "2020-03-31", "close": 23.48, "volume": 5569399.0}, {"date": "2020-04-01", "close": 24.12, "volume": 3667820.0}, {"date": "2020-04-02", "close": 23.06, "volume": 2736941.0}, {"date": "2020-04-03", "close": 24.08, "volume": 1918131.0}, {"date": "2020-04-06", "close": 23.64, "volume": 2298602.0}, {"date": "2020-04-07", "close": 22.8, "volume": 1769884.0}, {"date": "2020-04-08", "close": 22.84, "volume": 2085877.0}, {"date": "2020-04-09", "close": 21.18, "volume": 3297803.0}, {"date": "2020-04-13", "close": 23.62, "volume": 4283394.0}, {"date": "2020-04-14", "close": 22.91, "volume": 3257521.0}, {"date": "2020-04-15", "close": 23.89, "volume": 2231394.0}, {"date": "2020-04-16", "close": 25.42, "volume": 3912865.0}, {"date": "2020-04-17", "close": 24.83, "volume": 5107006.0}, {"date": "2020-04-20", "close": 26.18, "volume": 6178282.0}, {"date": "2020-04-21", "close": 23.94, "volume": 5186252.0}, {"date": "2020-04-22", "close": 24.61, "volume": 3104954.0}, {"date": "2020-04-23", "close": 23.73, "volume": 2432630.0}, {"date": "2020-04-24", "close": 23.28, "volume": 3522988.0}, {"date": "2020-04-27", "close": 24.47, "volume": 2338203.0}, {"date": "2020-04-28", "close": 23.47, "volume": 7241490.0}, {"date": "2020-04-29", "close": 23.78, "volume": 6896370.0}, {"date": "2020-04-30", "close": 23.56, "volume": 2474630.0}, {"date": "2020-05-01", "close": 22.84, "volume": 1911049.0}, {"date": "2020-05-04", "close": 23.67, "volume": 2041597.0}, {"date": "2020-05-05", "close": 24.51, "volume": 2035005.0}, {"date": "2020-05-06", "close": 24.95, "volume": 2177382.0}, {"date": "2020-05-07", "close": 29.52, "volume": 10519570.0}, {"date": "2020-05-08", "close": 26.26, "volume": 12462230.0}, {"date": "2020-05-11", "close": 28.12, "volume": 5761960.0}, {"date": "2020-05-12", "close": 28.79, "volume": 10381910.0}, {"date": "2020-05-13", "close": 27.87, "volume": 7820395.0}, {"date": "2020-05-14", "close": 28.02, "volume": 3254713.0}, {"date": "2020-05-15", "close": 29.49, "volume": 9397964.0}, {"date": "2020-05-18", "close": 28.07, "volume": 4105221.0}, {"date": "2020-05-19", "close": 28.04, "volume": 2294541.0}, {"date": "2020-05-20", "close": 27.55, "volume": 5971691.0}, {"date": "2020-05-21", "close": 28.04, "volume": 4725727.0}, {"date": "2020-05-22", "close": 28.26, "volume": 3014582.0}, {"date": "2020-05-26", "close": 28.09, "volume": 6291772.0}, {"date": "2020-05-27", "close": 28.19, "volume": 6759220.0}, {"date": "2020-05-28", "close": 28.1, "volume": 2459171.0}, {"date": "2020-05-29", "close": 29.07, "volume": 4139940.0}, {"date": "2020-06-01", "close": 30.05, "volume": 2772732.0}, {"date": "2020-06-02", "close": 30.2, "volume": 3475414.0}, {"date": "2020-06-03", "close": 29.38, "volume": 3597119.0}, {"date": "2020-06-04", "close": 28.47, "volume": 3556882.0}, {"date": "2020-06-05", "close": 29.14, "volume": 2619335.0}, {"date": "2020-06-08", "close": 29.17, "volume": 2697785.0}, {"date": "2020-06-09", "close": 28.72, "volume": 3777257.0}, {"date": "2020-06-10", "close": 29.4, "volume": 4676759.0}, {"date": "2020-06-11", "close": 28.5, "volume": 3928645.0}, {"date": "2020-06-12", "close": 28.82, "volume": 2362048.0}, {"date": "2020-06-15", "close": 30.98, "volume": 12592200.0}, {"date": "2020-06-16", "close": 31.65, "volume": 6940426.0}, {"date": "2020-06-17", "close": 35.8, "volume": 16244330.0}, {"date": "2020-06-18", "close": 36.73, "volume": 9941909.0}, {"date": "2020-06-19", "close": 36.0, "volume": 14810650.0}, {"date": "2020-06-22", "close": 37.0, "volume": 5596483.0}, {"date": "2020-06-23", "close": 35.4, "volume": 10991650.0}, {"date": "2020-06-24", "close": 35.0, "volume": 5203217.0}, {"date": "2020-06-25", "close": 36.0, "volume": 6054769.0}, {"date": "2020-06-26", "close": 35.53, "volume": 12429350.0}, {"date": "2020-06-29", "close": 35.11, "volume": 4920933.0}, {"date": "2020-06-30", "close": 35.95, "volume": 6741482.0}, {"date": "2020-07-01", "close": 36.93, "volume": 4724536.0}, {"date": "2020-07-02", "close": 36.47, "volume": 4533308.0}, {"date": "2020-07-06", "close": 38.34, "volume": 6518192.0}, {"date": "2020-07-07", "close": 37.91, "volume": 5276142.0}, {"date": "2020-07-08", "close": 38.4, "volume": 4748314.0}, {"date": "2020-07-09", "close": 39.73, "volume": 6852245.0}, {"date": "2020-07-10", "close": 40.08, "volume": 9081577.0}, {"date": "2020-07-13", "close": 36.75, "volume": 10564090.0}, {"date": "2020-07-14", "close": 36.75, "volume": 8081183.0}, {"date": "2020-07-15", "close": 36.12, "volume": 4727294.0}, {"date": "2020-07-16", "close": 35.1, "volume": 3540074.0}, {"date": "2020-07-17", "close": 37.02, "volume": 5971360.0}, {"date": "2020-07-20", "close": 38.37, "volume": 5154370.0}, {"date": "2020-07-21", "close": 38.18, "volume": 3885089.0}, {"date": "2020-07-22", "close": 38.04, "volume": 2516092.0}, {"date": "2020-07-23", "close": 36.43, "volume": 3144924.0}, {"date": "2020-07-24", "close": 35.72, "volume": 3002857.0}, {"date": "2020-07-27", "close": 37.36, "volume": 2721661.0}, {"date": "2020-07-28", "close": 37.65, "volume": 4678869.0}, {"date": "2020-07-29", "close": 38.7, "volume": 2923104.0}, {"date": "2020-07-30", "close": 41.13, "volume": 5678527.0}, {"date": "2020-07-31", "close": 41.62, "volume": 5300004.0}, {"date": "2020-08-03", "close": 42.51, "volume": 6993325.0}, {"date": "2020-08-04", "close": 42.31, "volume": 4517282.0}, {"date": "2020-08-05", "close": 42.49, "volume": 3930349.0}, {"date": "2020-08-06", "close": 41.35, "volume": 8043055.0}, {"date": "2020-08-07", "close": 40.06, "volume": 12303390.0}, {"date": "2020-08-10", "close": 36.99, "volume": 14591230.0}, {"date": "2020-08-11", "close": 37.81, "volume": 7826772.0}, {"date": "2020-08-12", "close": 38.86, "volume": 9588723.0}, {"date": "2020-08-13", "close": 38.85, "volume": 4062681.0}, {"date": "2020-08-14", "close": 38.5, "volume": 3042362.0}, {"date": "2020-08-17", "close": 39.92, "volume": 7369897.0}, {"date": "2020-08-18", "close": 40.06, "volume": 4394841.0}, {"date": "2020-08-19", "close": 39.29, "volume": 3764708.0}, {"date": "2020-08-20", "close": 40.31, "volume": 3953482.0}, {"date": "2020-08-21", "close": 38.92, "volume": 3271742.0}, {"date": "2020-08-24", "close": 38.09, "volume": 5468068.0}, {"date": "2020-08-25", "close": 39.03, "volume": 3490971.0}, {"date": "2020-08-26", "close": 39.9, "volume": 4522454.0}, {"date": "2020-08-27", "close": 39.73, "volume": 3035038.0}, {"date": "2020-08-28", "close": 39.65, "volume": 3069189.0}, {"date": "2020-08-31", "close": 38.26, "volume": 4318731.0}, {"date": "2020-09-01", "close": 39.74, "volume": 4987547.0}, {"date": "2020-09-02", "close": 39.0, "volume": 6208701.0}, {"date": "2020-09-03", "close": 36.23, "volume": 8940065.0}, {"date": "2020-09-04", "close": 34.77, "volume": 7996670.0}, {"date": "2020-09-08", "close": 32.94, "volume": 6522863.0}, {"date": "2020-09-09", "close": 34.01, "volume": 4669824.0}, {"date": "2020-09-10", "close": 33.58, "volume": 3854938.0}, {"date": "2020-09-11", "close": 34.17, "volume": 6866616.0}, {"date": "2020-09-14", "close": 34.83, "volume": 4530596.0}, {"date": "2020-09-15", "close": 36.17, "volume": 6231460.0}, {"date": "2020-09-16", "close": 35.9, "volume": 5678715.0}, {"date": "2020-09-17", "close": 36.1, "volume": 4782486.0}, {"date": "2020-09-18", "close": 37.1, "volume": 11086430.0}, {"date": "2020-09-21", "close": 38.96, "volume": 5441107.0}, {"date": "2020-09-22", "close": 39.87, "volume": 4687492.0}, {"date": "2020-09-23", "close": 39.98, "volume": 5934260.0}, {"date": "2020-09-24", "close": 38.52, "volume": 4202398.0}, {"date": "2020-09-25", "close": 40.04, "volume": 2152289.0}, {"date": "2020-09-28", "close": 40.88, "volume": 3239903.0}, {"date": "2020-09-29", "close": 40.67, "volume": 2710807.0}, {"date": "2020-09-30", "close": 41.06, "volume": 2784260.0}, {"date": "2020-10-01", "close": 42.03, "volume": 4843475.0}, {"date": "2020-10-02", "close": 41.75, "volume": 3201422.0}, {"date": "2020-10-05", "close": 42.86, "volume": 3869047.0}, {"date": "2020-10-06", "close": 42.23, "volume": 5647599.0}, {"date": "2020-10-07", "close": 43.38, "volume": 3614469.0}, {"date": "2020-10-08", "close": 43.41, "volume": 3333825.0}, {"date": "2020-10-09", "close": 46.35, "volume": 5628962.0}, {"date": "2020-10-12", "close": 57.01, "volume": 27061540.0}, {"date": "2020-10-13", "close": 59.73, "volume": 15590330.0}, {"date": "2020-10-14", "close": 61.5, "volume": 10422580.0}, {"date": "2020-10-15", "close": 58.78, "volume": 17118500.0}, {"date": "2020-10-16", "close": 58.29, "volume": 7940341.0}, {"date": "2020-10-19", "close": 58.27, "volume": 5002006.0}, {"date": "2020-10-20", "close": 57.06, "volume": 3320459.0}, {"date": "2020-10-21", "close": 54.98, "volume": 4510507.0}, {"date": "2020-10-22", "close": 55.81, "volume": 3424857.0}, {"date": "2020-10-23", "close": 55.82, "volume": 3120079.0}, {"date": "2020-10-26", "close": 54.75, "volume": 4115949.0}, {"date": "2020-10-27", "close": 55.98, "volume": 3971771.0}, {"date": "2020-10-28", "close": 54.76, "volume": 2535224.0}, {"date": "2020-10-29", "close": 54.0, "volume": 2390987.0}, {"date": "2020-10-30", "close": 51.97, "volume": 4150709.0}, {"date": "2020-11-02", "close": 52.05, "volume": 2600251.0}, {"date": "2020-11-03", "close": 53.05, "volume": 2094613.0}, {"date": "2020-11-04", "close": 56.12, "volume": 3494388.0}, {"date": "2020-11-05", "close": 58.0, "volume": 4778571.0}, {"date": "2020-11-06", "close": 64.47, "volume": 16776660.0}, {"date": "2020-11-09", "close": 64.57, "volume": 8760830.0}, {"date": "2020-11-10", "close": 61.24, "volume": 6705521.0}, {"date": "2020-11-11", "close": 65.46, "volume": 5928688.0}, {"date": "2020-11-12", "close": 64.15, "volume": 8515693.0}, {"date": "2020-11-13", "close": 63.77, "volume": 3386005.0}, {"date": "2020-11-16", "close": 64.54, "volume": 4896905.0}, {"date": "2020-11-17", "close": 65.96, "volume": 8617834.0}, {"date": "2020-11-18", "close": 64.48, "volume": 4101444.0}, {"date": "2020-11-19", "close": 65.89, "volume": 4198784.0}, {"date": "2020-11-20", "close": 66.55, "volume": 6270329.0}, {"date": "2020-11-23", "close": 66.09, "volume": 4664336.0}, {"date": "2020-11-24", "close": 66.69, "volume": 4488766.0}, {"date": "2020-11-25", "close": 69.99, "volume": 5167186.0}, {"date": "2020-11-27", "close": 74.76, "volume": 5107822.0}, {"date": "2020-11-30", "close": 75.08, "volume": 17157620.0}, {"date": "2020-12-01", "close": 72.29, "volume": 5452619.0}, {"date": "2020-12-02", "close": 71.9, "volume": 3343422.0}, {"date": "2020-12-03", "close": 74.13, "volume": 3391227.0}, {"date": "2020-12-04", "close": 77.35, "volume": 4043757.0}, {"date": "2020-12-07", "close": 81.96, "volume": 4541265.0}, {"date": "2020-12-08", "close": 83.55, "volume": 4894770.0}, {"date": "2020-12-09", "close": 77.31, "volume": 6031221.0}, {"date": "2020-12-10", "close": 84.05, "volume": 8571618.0}, {"date": "2020-12-11", "close": 82.41, "volume": 5865974.0}, {"date": "2020-12-14", "close": 81.43, "volume": 4149573.0}, {"date": "2020-12-15", "close": 81.46, "volume": 5089109.0}, {"date": "2020-12-16", "close": 81.81, "volume": 4110382.0}, {"date": "2020-12-17", "close": 81.82, "volume": 4915101.0}, {"date": "2020-12-18", "close": 83.81, "volume": 9964577.0}, {"date": "2020-12-21", "close": 86.21, "volume": 6874668.0}, {"date": "2020-12-22", "close": 86.56, "volume": 5599554.0}, {"date": "2020-12-23", "close": 81.9, "volume": 4847540.0}, {"date": "2020-12-24", "close": 84.98, "volume": 2892159.0}, {"date": "2020-12-28", "close": 77.5, "volume": 7276126.0}, {"date": "2020-12-29", "close": 76.4, "volume": 6518143.0}, {"date": "2020-12-30", "close": 77.53, "volume": 5049079.0}, {"date": "2020-12-31", "close": 75.99, "volume": 3444312.0}, {"date": "2021-01-04", "close": 74.59, "volume": 4439620.0}, {"date": "2021-01-05", "close": 75.14, "volume": 2864467.0}, {"date": "2021-01-06", "close": 73.27, "volume": 4467832.0}, {"date": "2021-01-07", "close": 79.02, "volume": 6191891.0}, {"date": "2021-01-08", "close": 79.15, "volume": 4577874.0}, {"date": "2021-01-11", "close": 76.5, "volume": 3381517.0}, {"date": "2021-01-12", "close": 77.82, "volume": 2964710.0}, {"date": "2021-01-13", "close": 82.48, "volume": 5643971.0}, {"date": "2021-01-14", "close": 80.51, "volume": 4372896.0}, {"date": "2021-01-15", "close": 77.85, "volume": 3382181.0}, {"date": "2021-01-19", "close": 81.44, "volume": 3019717.0}, {"date": "2021-01-20", "close": 83.51, "volume": 3509779.0}, {"date": "2021-01-21", "close": 83.02, "volume": 2987182.0}, {"date": "2021-01-22", "close": 83.47, "volume": 2779550.0}, {"date": "2021-01-25", "close": 82.78, "volume": 5263641.0}, {"date": "2021-01-26", "close": 77.03, "volume": 4099416.0}, {"date": "2021-01-27", "close": 74.57, "volume": 5028597.0}, {"date": "2021-01-28", "close": 78.8, "volume": 3855676.0}, {"date": "2021-01-29", "close": 76.66, "volume": 3583850.0}, {"date": "2021-02-01", "close": 80.48, "volume": 2645408.0}, {"date": "2021-02-02", "close": 83.57, "volume": 3292772.0}, {"date": "2021-02-03", "close": 82.34, "volume": 2622092.0}, {"date": "2021-02-04", "close": 83.04, "volume": 1833749.0}, {"date": "2021-02-05", "close": 85.56, "volume": 3250097.0}, {"date": "2021-02-08", "close": 91.13, "volume": 5884675.0}, {"date": "2021-02-09", "close": 93.46, "volume": 4914174.0}, {"date": "2021-02-10", "close": 90.91, "volume": 4522487.0}, {"date": "2021-02-11", "close": 91.28, "volume": 5335017.0}, {"date": "2021-02-12", "close": 85.95, "volume": 10650360.0}, {"date": "2021-02-16", "close": 82.07, "volume": 7335329.0}, {"date": "2021-02-17", "close": 84.4, "volume": 5794797.0}, {"date": "2021-02-18", "close": 82.79, "volume": 5202306.0}, {"date": "2021-02-19", "close": 82.17, "volume": 4910093.0}, {"date": "2021-02-22", "close": 78.38, "volume": 4310795.0}, {"date": "2021-02-23", "close": 77.28, "volume": 6740268.0}, {"date": "2021-02-24", "close": 76.43, "volume": 4900424.0}, {"date": "2021-02-25", "close": 71.72, "volume": 4565070.0}, {"date": "2021-02-26", "close": 73.97, "volume": 7740707.0}, {"date": "2021-03-01", "close": 76.9, "volume": 3262311.0}, {"date": "2021-03-02", "close": 75.5, "volume": 5204068.0}, {"date": "2021-03-03", "close": 70.83, "volume": 3560504.0}, {"date": "2021-03-04", "close": 67.3, "volume": 7396069.0}, {"date": "2021-03-05", "close": 67.03, "volume": 9858119.0}, {"date": "2021-03-08", "close": 61.77, "volume": 6720150.0}, {"date": "2021-03-09", "close": 69.43, "volume": 6089806.0}, {"date": "2021-03-10", "close": 70.49, "volume": 6062868.0}, {"date": "2021-03-11", "close": 76.61, "volume": 4746875.0}, {"date": "2021-03-12", "close": 76.3, "volume": 3228985.0}, {"date": "2021-03-15", "close": 75.15, "volume": 2673124.0}, {"date": "2021-03-16", "close": 74.04, "volume": 2949766.0}, {"date": "2021-03-17", "close": 74.82, "volume": 2631230.0}, {"date": "2021-03-18", "close": 70.42, "volume": 3729104.0}, {"date": "2021-03-19", "close": 71.69, "volume": 6369629.0}, {"date": "2021-03-22", "close": 72.76, "volume": 1935364.0}, {"date": "2021-03-23", "close": 72.37, "volume": 2121220.0}, {"date": "2021-03-24", "close": 67.83, "volume": 3828750.0}, {"date": "2021-03-25", "close": 66.65, "volume": 4097094.0}, {"date": "2021-03-26", "close": 67.57, "volume": 2118189.0}, {"date": "2021-03-29", "close": 65.63, "volume": 2276555.0}, {"date": "2021-03-30", "close": 65.8, "volume": 3499674.0}, {"date": "2021-03-31", "close": 70.26, "volume": 2872566.0}, {"date": "2021-04-01", "close": 71.79, "volume": 2020491.0}, {"date": "2021-04-05", "close": 71.17, "volume": 2299101.0}, {"date": "2021-04-06", "close": 72.21, "volume": 1845467.0}, {"date": "2021-04-07", "close": 70.05, "volume": 5729901.0}, {"date": "2021-04-08", "close": 72.36, "volume": 5341158.0}, {"date": "2021-04-09", "close": 70.88, "volume": 3472439.0}, {"date": "2021-04-12", "close": 69.73, "volume": 2268230.0}, {"date": "2021-04-13", "close": 77.61, "volume": 13151700.0}, {"date": "2021-04-14", "close": 74.57, "volume": 4760560.0}, {"date": "2021-04-15", "close": 78.09, "volume": 4165599.0}, {"date": "2021-04-16", "close": 74.24, "volume": 3597328.0}, {"date": "2021-04-19", "close": 73.3, "volume": 2494187.0}, {"date": "2021-04-20", "close": 72.39, "volume": 3419949.0}, {"date": "2021-04-21", "close": 73.78, "volume": 1898762.0}, {"date": "2021-04-22", "close": 75.43, "volume": 4023768.0}, {"date": "2021-04-23", "close": 82.72, "volume": 7112458.0}, {"date": "2021-04-26", "close": 84.76, "volume": 5258589.0}, {"date": "2021-04-27", "close": 87.01, "volume": 5852085.0}, {"date": "2021-04-28", "close": 86.16, "volume": 3484478.0}, {"date": "2021-04-29", "close": 84.89, "volume": 3797225.0}, {"date": "2021-04-30", "close": 84.74, "volume": 4159728.0}, {"date": "2021-05-03", "close": 84.06, "volume": 4926484.0}, {"date": "2021-05-04", "close": 80.19, "volume": 5738658.0}, {"date": "2021-05-05", "close": 79.02, "volume": 4467018.0}, {"date": "2021-05-06", "close": 69.07, "volume": 10109570.0}, {"date": "2021-05-07", "close": 71.62, "volume": 7155745.0}, {"date": "2021-05-10", "close": 68.87, "volume": 6297070.0}, {"date": "2021-05-11", "close": 71.29, "volume": 5620510.0}, {"date": "2021-05-12", "close": 69.69, "volume": 3186494.0}, {"date": "2021-05-13", "close": 66.65, "volume": 3311785.0}, {"date": "2021-05-14", "close": 72.3, "volume": 2806985.0}, {"date": "2021-05-17", "close": 70.96, "volume": 2701859.0}, {"date": "2021-05-18", "close": 72.43, "volume": 3505051.0}, {"date": "2021-05-19", "close": 70.79, "volume": 4239220.0}, {"date": "2021-05-20", "close": 74.5, "volume": 3931086.0}, {"date": "2021-05-21", "close": 74.8, "volume": 2854455.0}, {"date": "2021-05-24", "close": 78.88, "volume": 3006135.0}, {"date": "2021-05-25", "close": 79.59, "volume": 3323218.0}, {"date": "2021-05-26", "close": 79.88, "volume": 2772422.0}, {"date": "2021-05-27", "close": 82.81, "volume": 6704807.0}, {"date": "2021-05-28", "close": 82.06, "volume": 2400405.0}, {"date": "2021-06-01", "close": 83.07, "volume": 2976420.0}, {"date": "2021-06-02", "close": 83.86, "volume": 1983256.0}, {"date": "2021-06-03", "close": 81.92, "volume": 1588300.0}, {"date": "2021-06-04", "close": 83.08, "volume": 1496613.0}, {"date": "2021-06-07", "close": 85.84, "volume": 3186203.0}, {"date": "2021-06-08", "close": 89.78, "volume": 4686787.0}, {"date": "2021-06-09", "close": 90.13, "volume": 2782890.0}, {"date": "2021-06-10", "close": 93.47, "volume": 3369121.0}, {"date": "2021-06-11", "close": 94.0, "volume": 2712436.0}, {"date": "2021-06-14", "close": 95.64, "volume": 4320682.0}, {"date": "2021-06-15", "close": 93.4, "volume": 3112344.0}, {"date": "2021-06-16", "close": 94.76, "volume": 3671699.0}, {"date": "2021-06-17", "close": 100.69, "volume": 6651341.0}, {"date": "2021-06-18", "close": 101.68, "volume": 7301634.0}, {"date": "2021-06-21", "close": 101.08, "volume": 4244956.0}, {"date": "2021-06-22", "close": 102.57, "volume": 4082635.0}, {"date": "2021-06-23", "close": 103.74, "volume": 3066723.0}, {"date": "2021-06-24", "close": 104.57, "volume": 5234160.0}, {"date": "2021-06-25", "close": 104.84, "volume": 10476940.0}, {"date": "2021-06-28", "close": 106.04, "volume": 2400955.0}, {"date": "2021-06-29", "close": 107.6, "volume": 1853668.0}, {"date": "2021-06-30", "close": 105.84, "volume": 2286367.0}, {"date": "2021-07-01", "close": 104.39, "volume": 2520694.0}, {"date": "2021-07-02", "close": 106.02, "volume": 1455385.0}, {"date": "2021-07-06", "close": 108.93, "volume": 3269180.0}, {"date": "2021-07-07", "close": 108.35, "volume": 2726265.0}, {"date": "2021-07-08", "close": 108.78, "volume": 2634300.0}, {"date": "2021-07-09", "close": 108.97, "volume": 1909349.0}, {"date": "2021-07-12", "close": 107.28, "volume": 2810127.0}, {"date": "2021-07-13", "close": 106.51, "volume": 1491924.0}, {"date": "2021-07-14", "close": 104.38, "volume": 2687538.0}, {"date": "2021-07-15", "close": 102.67, "volume": 2343178.0}, {"date": "2021-07-16", "close": 102.66, "volume": 1942152.0}, {"date": "2021-07-19", "close": 105.52, "volume": 2869517.0}, {"date": "2021-07-20", "close": 107.68, "volume": 2616962.0}, {"date": "2021-07-21", "close": 109.52, "volume": 1731752.0}, {"date": "2021-07-22", "close": 113.77, "volume": 2898881.0}, {"date": "2021-07-23", "close": 117.24, "volume": 2369831.0}, {"date": "2021-07-26", "close": 116.73, "volume": 1770731.0}, {"date": "2021-07-27", "close": 115.47, "volume": 2169487.0}, {"date": "2021-07-28", "close": 119.75, "volume": 2534914.0}, {"date": "2021-07-29", "close": 120.39, "volume": 2455689.0}, {"date": "2021-07-30", "close": 118.63, "volume": 2546536.0}, {"date": "2021-08-02", "close": 118.59, "volume": 1983659.0}, {"date": "2021-08-03", "close": 119.57, "volume": 1639949.0}, {"date": "2021-08-04", "close": 120.0, "volume": 2451614.0}, {"date": "2021-08-05", "close": 121.46, "volume": 3640276.0}, {"date": "2021-08-06", "close": 118.82, "volume": 3405479.0}, {"date": "2021-08-09", "close": 123.43, "volume": 4416196.0}, {"date": "2021-08-10", "close": 125.47, "volume": 8163383.0}, {"date": "2021-08-11", "close": 119.01, "volume": 7776822.0}, {"date": "2021-08-12", "close": 122.23, "volume": 5855602.0}, {"date": "2021-08-13", "close": 121.75, "volume": 1732155.0}, {"date": "2021-08-16", "close": 120.38, "volume": 3322313.0}, {"date": "2021-08-17", "close": 119.84, "volume": 2435099.0}, {"date": "2021-08-18", "close": 116.93, "volume": 2817527.0}, {"date": "2021-08-19", "close": 118.15, "volume": 2523651.0}, {"date": "2021-08-20", "close": 119.96, "volume": 2463421.0}, {"date": "2021-08-23", "close": 124.18, "volume": 1767053.0}, {"date": "2021-08-24", "close": 124.02, "volume": 1361101.0}, {"date": "2021-08-25", "close": 123.24, "volume": 1176879.0}, {"date": "2021-08-26", "close": 120.9, "volume": 1619735.0}, {"date": "2021-08-27", "close": 123.57, "volume": 1993766.0}, {"date": "2021-08-30", "close": 123.42, "volume": 1849641.0}, {"date": "2021-08-31", "close": 120.74, "volume": 3166443.0}, {"date": "2021-09-01", "close": 126.86, "volume": 5168700.0}, {"date": "2021-09-02", "close": 128.61, "volume": 2171976.0}, {"date": "2021-09-03", "close": 130.44, "volume": 2441073.0}, {"date": "2021-09-07", "close": 131.28, "volume": 2196451.0}, {"date": "2021-09-08", "close": 128.18, "volume": 1884419.0}, {"date": "2021-09-09", "close": 127.99, "volume": 1967084.0}, {"date": "2021-09-10", "close": 127.48, "volume": 1734396.0}, {"date": "2021-09-13", "close": 124.7, "volume": 3100651.0}, {"date": "2021-09-14", "close": 126.76, "volume": 2925884.0}, {"date": "2021-09-15", "close": 128.55, "volume": 2191251.0}, {"date": "2021-09-16", "close": 133.49, "volume": 3107029.0}, {"date": "2021-09-17", "close": 131.41, "volume": 6356737.0}, {"date": "2021-09-20", "close": 127.19, "volume": 2335383.0}, {"date": "2021-09-21", "close": 130.4, "volume": 1834302.0}, {"date": "2021-09-22", "close": 136.97, "volume": 3002442.0}, {"date": "2021-09-23", "close": 135.67, "volume": 3859443.0}, {"date": "2021-09-24", "close": 130.36, "volume": 3902656.0}, {"date": "2021-09-27", "close": 122.81, "volume": 4487451.0}, {"date": "2021-09-28", "close": 113.08, "volume": 5888074.0}, {"date": "2021-09-29", "close": 112.34, "volume": 3715864.0}, {"date": "2021-09-30", "close": 112.65, "volume": 3381322.0}, {"date": "2021-10-01", "close": 114.98, "volume": 3446684.0}, {"date": "2021-10-04", "close": 115.73, "volume": 4170824.0}, {"date": "2021-10-05", "close": 125.59, "volume": 6688775.0}, {"date": "2021-10-06", "close": 133.44, "volume": 7620125.0}, {"date": "2021-10-07", "close": 136.92, "volume": 4040434.0}, {"date": "2021-10-08", "close": 139.66, "volume": 2996871.0}, {"date": "2021-10-11", "close": 144.27, "volume": 5379666.0}, {"date": "2021-10-12", "close": 150.94, "volume": 4142698.0}, {"date": "2021-10-13", "close": 159.43, "volume": 5766859.0}, {"date": "2021-10-14", "close": 165.28, "volume": 6428501.0}, {"date": "2021-10-15", "close": 167.69, "volume": 6212771.0}, {"date": "2021-10-18", "close": 180.77, "volume": 7068740.0}, {"date": "2021-10-19", "close": 172.89, "volume": 7857279.0}, {"date": "2021-10-20", "close": 175.45, "volume": 5040562.0}, {"date": "2021-10-21", "close": 182.0, "volume": 3570095.0}, {"date": "2021-10-22", "close": 181.35, "volume": 3081386.0}, {"date": "2021-10-25", "close": 189.41, "volume": 3585103.0}, {"date": "2021-10-26", "close": 185.36, "volume": 2888408.0}, {"date": "2021-10-27", "close": 178.65, "volume": 3698243.0}, {"date": "2021-10-28", "close": 184.05, "volume": 3154789.0}, {"date": "2021-10-29", "close": 194.72, "volume": 3943257.0}, {"date": "2021-11-01", "close": 194.26, "volume": 3016384.0}, {"date": "2021-11-02", "close": 192.37, "volume": 2122903.0}, {"date": "2021-11-03", "close": 194.85, "volume": 2180528.0}, {"date": "2021-11-04", "close": 201.09, "volume": 3812312.0}, {"date": "2021-11-05", "close": 197.26, "volume": 5071342.0}, {"date": "2021-11-08", "close": 210.0, "volume": 3970791.0}, {"date": "2021-11-09", "close": 204.6, "volume": 2976738.0}, {"date": "2021-11-10", "close": 195.36, "volume": 2888030.0}, {"date": "2021-11-11", "close": 196.26, "volume": 1781949.0}, {"date": "2021-11-12", "close": 204.76, "volume": 2153379.0}, {"date": "2021-11-15", "close": 206.6, "volume": 2515022.0}, {"date": "2021-11-16", "close": 212.17, "volume": 2825561.0}, {"date": "2021-11-17", "close": 211.8, "volume": 2277246.0}, {"date": "2021-11-18", "close": 217.25, "volume": 3187190.0}, {"date": "2021-11-19", "close": 211.04, "volume": 2512732.0}, {"date": "2021-11-22", "close": 186.45, "volume": 5803515.0}, {"date": "2021-11-23", "close": 184.65, "volume": 4530302.0}, {"date": "2021-11-24", "close": 197.39, "volume": 3945267.0}, {"date": "2021-11-26", "close": 200.12, "volume": 2248253.0}, {"date": "2021-11-29", "close": 191.09, "volume": 4083725.0}, {"date": "2021-11-30", "close": 188.24, "volume": 5191446.0}, {"date": "2021-12-01", "close": 164.21, "volume": 6781230.0}, {"date": "2021-12-02", "close": 166.37, "volume": 5238426.0}, {"date": "2021-12-03", "close": 159.69, "volume": 6102028.0}, {"date": "2021-12-06", "close": 147.69, "volume": 7480731.0}, {"date": "2021-12-07", "close": 156.25, "volume": 3533555.0}, {"date": "2021-12-08", "close": 160.44, "volume": 3143040.0}, {"date": "2021-12-09", "close": 150.2, "volume": 4504358.0}, {"date": "2021-12-10", "close": 140.48, "volume": 5638256.0}, {"date": "2021-12-13", "close": 145.03, "volume": 5662058.0}, {"date": "2021-12-14", "close": 132.0, "volume": 9058833.0}, {"date": "2021-12-15", "close": 139.05, "volume": 5090966.0}, {"date": "2021-12-16", "close": 131.87, "volume": 5406905.0}, {"date": "2021-12-17", "close": 134.59, "volume": 8283528.0}, {"date": "2021-12-20", "close": 131.89, "volume": 4160329.0}, {"date": "2021-12-21", "close": 144.34, "volume": 4200424.0}, {"date": "2021-12-22", "close": 136.81, "volume": 3429009.0}, {"date": "2021-12-23", "close": 137.27, "volume": 2018261.0}, {"date": "2021-12-27", "close": 138.94, "volume": 2057057.0}, {"date": "2021-12-28", "close": 132.93, "volume": 2107430.0}, {"date": "2021-12-29", "close": 133.3, "volume": 1988123.0}, {"date": "2021-12-30", "close": 133.2, "volume": 1580658.0}, {"date": "2021-12-31", "close": 131.5, "volume": 2013724.0}, {"date": "2022-01-03", "close": 126.16, "volume": 3646043.0}, {"date": "2022-01-04", "close": 114.96, "volume": 9785367.0}, {"date": "2022-01-05", "close": 105.95, "volume": 6186046.0}, {"date": "2022-01-06", "close": 104.04, "volume": 5066587.0}, {"date": "2022-01-07", "close": 107.0, "volume": 6148337.0}, {"date": "2022-01-10", "close": 110.75, "volume": 5626829.0}, {"date": "2022-01-11", "close": 114.14, "volume": 4827507.0}, {"date": "2022-01-12", "close": 113.97, "volume": 5778241.0}, {"date": "2022-01-13", "close": 98.98, "volume": 8118571.0}, {"date": "2022-01-14", "close": 100.29, "volume": 5975066.0}, {"date": "2022-01-18", "close": 93.63, "volume": 5758738.0}, {"date": "2022-01-19", "close": 94.32, "volume": 4910195.0}, {"date": "2022-01-20", "close": 93.41, "volume": 4909545.0}, {"date": "2022-01-21", "close": 88.55, "volume": 7120749.0}, {"date": "2022-01-24", "close": 93.28, "volume": 9744139.0}, {"date": "2022-01-25", "close": 84.78, "volume": 7530527.0}, {"date": "2022-01-26", "close": 80.07, "volume": 7764657.0}, {"date": "2022-01-27", "close": 80.34, "volume": 5289360.0}, {"date": "2022-01-28", "close": 84.18, "volume": 5393230.0}, {"date": "2022-01-31", "close": 96.4, "volume": 6924379.0}, {"date": "2022-02-01", "close": 102.43, "volume": 9360323.0}, {"date": "2022-02-02", "close": 99.8, "volume": 7027169.0}, {"date": "2022-02-03", "close": 96.66, "volume": 4842132.0}, {"date": "2022-02-04", "close": 103.19, "volume": 5684435.0}, {"date": "2022-02-07", "close": 107.1, "volume": 8025794.0}, {"date": "2022-02-08", "close": 109.96, "volume": 4438619.0}, {"date": "2022-02-09", "close": 114.81, "volume": 4731264.0}, {"date": "2022-02-10", "close": 115.96, "volume": 10361800.0}, {"date": "2022-02-11", "close": 104.92, "volume": 11871280.0}, {"date": "2022-02-14", "close": 105.56, "volume": 4757918.0}, {"date": "2022-02-15", "close": 115.35, "volume": 5237634.0}, {"date": "2022-02-16", "close": 111.99, "volume": 4311615.0}, {"date": "2022-02-17", "close": 103.81, "volume": 4186801.0}, {"date": "2022-02-18", "close": 95.87, "volume": 6862767.0}, {"date": "2022-02-22", "close": 94.73, "volume": 4952582.0}, {"date": "2022-02-23", "close": 91.34, "volume": 4199168.0}, {"date": "2022-02-24", "close": 108.38, "volume": 10327280.0}, {"date": "2022-02-25", "close": 109.27, "volume": 5073877.0}, {"date": "2022-02-28", "close": 116.42, "volume": 8031003.0}, {"date": "2022-03-01", "close": 117.65, "volume": 5441386.0}, {"date": "2022-03-02", "close": 119.8, "volume": 4890747.0}, {"date": "2022-03-03", "close": 104.0, "volume": 10717240.0}, {"date": "2022-03-04", "close": 100.91, "volume": 5120956.0}, {"date": "2022-03-07", "close": 92.16, "volume": 6264150.0}, {"date": "2022-03-08", "close": 92.15, "volume": 5272545.0}, {"date": "2022-03-09", "close": 98.4, "volume": 4441567.0}, {"date": "2022-03-10", "close": 97.53, "volume": 3277781.0}, {"date": "2022-03-11", "close": 88.72, "volume": 4476561.0}, {"date": "2022-03-14", "close": 84.16, "volume": 6522322.0}, {"date": "2022-03-15", "close": 85.94, "volume": 4481889.0}, {"date": "2022-03-16", "close": 95.16, "volume": 6829833.0}, {"date": "2022-03-17", "close": 106.31, "volume": 6802438.0}, {"date": "2022-03-18", "close": 109.84, "volume": 11031260.0}, {"date": "2022-03-21", "close": 104.45, "volume": 5027862.0}, {"date": "2022-03-22", "close": 114.86, "volume": 6095124.0}, {"date": "2022-03-23", "close": 117.59, "volume": 5657739.0}, {"date": "2022-03-24", "close": 122.39, "volume": 5732331.0}, {"date": "2022-03-25", "close": 119.63, "volume": 5150719.0}, {"date": "2022-03-28", "close": 126.28, "volume": 7074146.0}, {"date": "2022-03-29", "close": 130.02, "volume": 5365143.0}, {"date": "2022-03-30", "close": 124.4, "volume": 4653847.0}, {"date": "2022-03-31", "close": 119.7, "volume": 4293494.0}, {"date": "2022-04-01", "close": 123.5, "volume": 3548926.0}, {"date": "2022-04-04", "close": 126.9, "volume": 3870262.0}, {"date": "2022-04-05", "close": 120.44, "volume": 3709698.0}, {"date": "2022-04-06", "close": 109.63, "volume": 5876879.0}, {"date": "2022-04-07", "close": 112.36, "volume": 3324686.0}, {"date": "2022-04-08", "close": 109.77, "volume": 2379604.0}, {"date": "2022-04-11", "close": 109.64, "volume": 3061053.0}, {"date": "2022-04-12", "close": 113.92, "volume": 4845244.0}, {"date": "2022-04-13", "close": 121.63, "volume": 4066108.0}, {"date": "2022-04-14", "close": 113.98, "volume": 3608090.0}, {"date": "2022-04-18", "close": 108.15, "volume": 3103038.0}, {"date": "2022-04-19", "close": 111.15, "volume": 2475026.0}, {"date": "2022-04-20", "close": 103.7, "volume": 4163959.0}, {"date": "2022-04-21", "close": 98.49, "volume": 3543653.0}, {"date": "2022-04-22", "close": 95.22, "volume": 3141080.0}, {"date": "2022-04-25", "close": 98.71, "volume": 3905505.0}, {"date": "2022-04-26", "close": 90.74, "volume": 3421318.0}, {"date": "2022-04-27", "close": 90.59, "volume": 2818323.0}, {"date": "2022-04-28", "close": 95.25, "volume": 3364579.0}, {"date": "2022-04-29", "close": 86.14, "volume": 3719198.0}, {"date": "2022-05-02", "close": 89.91, "volume": 3920964.0}, {"date": "2022-05-03", "close": 89.68, "volume": 3274795.0}, {"date": "2022-05-04", "close": 90.4, "volume": 7154790.0}, {"date": "2022-05-05", "close": 77.81, "volume": 10345840.0}, {"date": "2022-05-06", "close": 65.61, "volume": 16745460.0}, {"date": "2022-05-09", "close": 56.56, "volume": 9819312.0}, {"date": "2022-05-10", "close": 56.98, "volume": 11022120.0}, {"date": "2022-05-11", "close": 54.81, "volume": 9128644.0}, {"date": "2022-05-12", "close": 56.73, "volume": 8963270.0}, {"date": "2022-05-13", "close": 66.38, "volume": 8849576.0}, {"date": "2022-05-16", "close": 57.36, "volume": 7653506.0}, {"date": "2022-05-17", "close": 56.27, "volume": 9525953.0}, {"date": "2022-05-18", "close": 53.36, "volume": 7775184.0}, {"date": "2022-05-19", "close": 58.0, "volume": 7454408.0}, {"date": "2022-05-20", "close": 55.69, "volume": 6157429.0}, {"date": "2022-05-23", "close": 56.75, "volume": 4371198.0}, {"date": "2022-05-24", "close": 50.5, "volume": 7053186.0}, {"date": "2022-05-25", "close": 51.96, "volume": 6885102.0}, {"date": "2022-05-26", "close": 56.05, "volume": 5424201.0}, {"date": "2022-05-27", "close": 58.91, "volume": 5012553.0}, {"date": "2022-05-31", "close": 56.0, "volume": 6052717.0}, {"date": "2022-06-01", "close": 55.11, "volume": 4100362.0}, {"date": "2022-06-02", "close": 57.9, "volume": 7833243.0}, {"date": "2022-06-03", "close": 54.54, "volume": 4994154.0}, {"date": "2022-06-06", "close": 53.91, "volume": 4036543.0}, {"date": "2022-06-07", "close": 54.73, "volume": 4595059.0}, {"date": "2022-06-08", "close": 55.06, "volume": 3130064.0}, {"date": "2022-06-09", "close": 51.6, "volume": 4660492.0}, {"date": "2022-06-10", "close": 47.36, "volume": 7427300.0}, {"date": "2022-06-13", "close": 41.59, "volume": 9087571.0}, {"date": "2022-06-14", "close": 40.79, "volume": 7177492.0}, {"date": "2022-06-15", "close": 43.56, "volume": 6258260.0}, {"date": "2022-06-16", "close": 39.7, "volume": 6906774.0}, {"date": "2022-06-17", "close": 41.21, "volume": 12260260.0}, {"date": "2022-06-21", "close": 43.62, "volume": 5482318.0}, {"date": "2022-06-22", "close": 44.34, "volume": 3959209.0}, {"date": "2022-06-23", "close": 48.2, "volume": 5063405.0}, {"date": "2022-06-24", "close": 51.84, "volume": 5854990.0}, {"date": "2022-06-27", "close": 49.25, "volume": 4643229.0}, {"date": "2022-06-28", "close": 45.44, "volume": 5041708.0}, {"date": "2022-06-29", "close": 45.87, "volume": 3750249.0}, {"date": "2022-06-30", "close": 43.75, "volume": 5141826.0}, {"date": "2022-07-01", "close": 45.9, "volume": 4343487.0}, {"date": "2022-07-05", "close": 50.5, "volume": 5684315.0}, {"date": "2022-07-06", "close": 50.35, "volume": 5802419.0}, {"date": "2022-07-07", "close": 52.74, "volume": 4250808.0}, {"date": "2022-07-08", "close": 52.08, "volume": 4546857.0}, {"date": "2022-07-11", "close": 50.69, "volume": 4015141.0}, {"date": "2022-07-12", "close": 47.37, "volume": 5273068.0}, {"date": "2022-07-13", "close": 46.78, "volume": 4811545.0}, {"date": "2022-07-14", "close": 44.61, "volume": 5479723.0}, {"date": "2022-07-15", "close": 46.6, "volume": 4887320.0}, {"date": "2022-07-18", "close": 48.83, "volume": 5209379.0}, {"date": "2022-07-19", "close": 49.54, "volume": 4553734.0}, {"date": "2022-07-20", "close": 53.0, "volume": 8266461.0}, {"date": "2022-07-21", "close": 55.82, "volume": 3857320.0}, {"date": "2022-07-22", "close": 51.65, "volume": 3778593.0}, {"date": "2022-07-25", "close": 49.79, "volume": 2548497.0}, {"date": "2022-07-26", "close": 45.68, "volume": 5106707.0}, {"date": "2022-07-27", "close": 48.68, "volume": 4825106.0}, {"date": "2022-07-28", "close": 48.65, "volume": 3632658.0}, {"date": "2022-07-29", "close": 50.32, "volume": 4169316.0}, {"date": "2022-08-01", "close": 51.16, "volume": 5467306.0}, {"date": "2022-08-02", "close": 53.08, "volume": 4415792.0}, {"date": "2022-08-03", "close": 58.36, "volume": 5293044.0}, {"date": "2022-08-04", "close": 58.43, "volume": 6855673.0}, {"date": "2022-08-05", "close": 74.24, "volume": 22629660.0}, {"date": "2022-08-08", "close": 73.68, "volume": 8700198.0}, {"date": "2022-08-09", "close": 71.63, "volume": 4664578.0}, {"date": "2022-08-10", "close": 78.61, "volume": 5762707.0}, {"date": "2022-08-11", "close": 74.95, "volume": 4766489.0}, {"date": "2022-08-12", "close": 77.63, "volume": 3493487.0}, {"date": "2022-08-15", "close": 78.08, "volume": 3729467.0}, {"date": "2022-08-16", "close": 77.8, "volume": 6021296.0}, {"date": "2022-08-17", "close": 74.51, "volume": 2823158.0}, {"date": "2022-08-18", "close": 73.04, "volume": 2581287.0}, {"date": "2022-08-19", "close": 68.53, "volume": 4890493.0}, {"date": "2022-08-22", "close": 65.78, "volume": 3338119.0}, {"date": "2022-08-23", "close": 65.26, "volume": 2673605.0}, {"date": "2022-08-24", "close": 66.15, "volume": 2867597.0}, {"date": "2022-08-25", "close": 68.24, "volume": 2679472.0}, {"date": "2022-08-26", "close": 64.39, "volume": 3310013.0}, {"date": "2022-08-29", "close": 64.23, "volume": 2634354.0}, {"date": "2022-08-30", "close": 63.78, "volume": 2812607.0}, {"date": "2022-08-31", "close": 62.57, "volume": 3239643.0}, {"date": "2022-09-01", "close": 59.32, "volume": 5032478.0}, {"date": "2022-09-02", "close": 58.71, "volume": 3464904.0}, {"date": "2022-09-06", "close": 58.55, "volume": 4340446.0}, {"date": "2022-09-07", "close": 61.02, "volume": 3559543.0}, {"date": "2022-09-08", "close": 62.58, "volume": 4072987.0}, {"date": "2022-09-09", "close": 65.83, "volume": 4865711.0}, {"date": "2022-09-12", "close": 66.94, "volume": 3783739.0}, {"date": "2022-09-13", "close": 59.85, "volume": 5837705.0}, {"date": "2022-09-14", "close": 61.42, "volume": 3818758.0}, {"date": "2022-09-15", "close": 60.95, "volume": 3832319.0}, {"date": "2022-09-16", "close": 58.92, "volume": 12781240.0}, {"date": "2022-09-19", "close": 61.2, "volume": 3007939.0}, {"date": "2022-09-20", "close": 61.13, "volume": 4762596.0}, {"date": "2022-09-21", "close": 61.6, "volume": 5216138.0}, {"date": "2022-09-22", "close": 56.92, "volume": 5037745.0}, {"date": "2022-09-23", "close": 54.43, "volume": 5591045.0}, {"date": "2022-09-26", "close": 53.78, "volume": 3401032.0}, {"date": "2022-09-27", "close": 56.48, "volume": 5883452.0}, {"date": "2022-09-28", "close": 57.5, "volume": 3520345.0}, {"date": "2022-09-29", "close": 54.85, "volume": 3570668.0}, {"date": "2022-09-30", "close": 55.31, "volume": 3209412.0}, {"date": "2022-10-03", "close": 55.79, "volume": 3521117.0}, {"date": "2022-10-04", "close": 60.52, "volume": 4350334.0}, {"date": "2022-10-05", "close": 60.78, "volume": 2621993.0}, {"date": "2022-10-06", "close": 61.02, "volume": 2439323.0}, {"date": "2022-10-07", "close": 55.39, "volume": 4032057.0}, {"date": "2022-10-10", "close": 51.39, "volume": 4688326.0}, {"date": "2022-10-11", "close": 49.98, "volume": 6149641.0}, {"date": "2022-10-12", "close": 51.46, "volume": 4310310.0}, {"date": "2022-10-13", "close": 49.88, "volume": 5537701.0}, {"date": "2022-10-14", "close": 45.7, "volume": 3986524.0}, {"date": "2022-10-17", "close": 51.72, "volume": 8521983.0}, {"date": "2022-10-18", "close": 53.09, "volume": 4225445.0}, {"date": "2022-10-19", "close": 51.63, "volume": 3789794.0}, {"date": "2022-10-20", "close": 53.63, "volume": 3617131.0}, {"date": "2022-10-21", "close": 54.38, "volume": 4317079.0}, {"date": "2022-10-24", "close": 53.92, "volume": 2409958.0}, {"date": "2022-10-25", "close": 57.55, "volume": 4313032.0}, {"date": "2022-10-26", "close": 55.58, "volume": 4178799.0}, {"date": "2022-10-27", "close": 55.98, "volume": 3414924.0}, {"date": "2022-10-28", "close": 55.35, "volume": 4109777.0}, {"date": "2022-10-31", "close": 56.32, "volume": 3518869.0}, {"date": "2022-11-01", "close": 55.58, "volume": 4374973.0}, {"date": "2022-11-02", "close": 49.94, "volume": 5486773.0}, {"date": "2022-11-03", "close": 50.37, "volume": 7530778.0}, {"date": "2022-11-04", "close": 41.09, "volume": 19628100.0}, {"date": "2022-11-07", "close": 39.02, "volume": 9994687.0}, {"date": "2022-11-08", "close": 40.36, "volume": 7221728.0}, {"date": "2022-11-09", "close": 37.84, "volume": 5756900.0}, {"date": "2022-11-10", "close": 47.27, "volume": 11810580.0}, {"date": "2022-11-11", "close": 53.71, "volume": 8909569.0}, {"date": "2022-11-14", "close": 52.21, "volume": 5361832.0}, {"date": "2022-11-15", "close": 56.4, "volume": 5487656.0}, {"date": "2022-11-16", "close": 52.68, "volume": 4932476.0}, {"date": "2022-11-17", "close": 48.4, "volume": 7433310.0}, {"date": "2022-11-18", "close": 47.01, "volume": 6866266.0}, {"date": "2022-11-21", "close": 45.32, "volume": 4212816.0}, {"date": "2022-11-22", "close": 44.97, "volume": 2751988.0}, {"date": "2022-11-23", "close": 46.79, "volume": 4069410.0}, {"date": "2022-11-25", "close": 46.3, "volume": 1400723.0}, {"date": "2022-11-28", "close": 45.56, "volume": 3131798.0}, {"date": "2022-11-29", "close": 44.61, "volume": 2882506.0}, {"date": "2022-11-30", "close": 49.14, "volume": 8316804.0}, {"date": "2022-12-01", "close": 49.57, "volume": 4615784.0}, {"date": "2022-12-02", "close": 48.37, "volume": 3446084.0}, {"date": "2022-12-05", "close": 43.25, "volume": 6589943.0}, {"date": "2022-12-06", "close": 43.6, "volume": 6048734.0}, {"date": "2022-12-07", "close": 44.27, "volume": 4924138.0}, {"date": "2022-12-08", "close": 49.2, "volume": 8788443.0}, {"date": "2022-12-09", "close": 48.42, "volume": 5612666.0}, {"date": "2022-12-12", "close": 50.92, "volume": 3631304.0}, {"date": "2022-12-13", "close": 51.74, "volume": 5739551.0}, {"date": "2022-12-14", "close": 52.32, "volume": 4718146.0}, {"date": "2022-12-15", "close": 49.06, "volume": 3887257.0}, {"date": "2022-12-16", "close": 47.54, "volume": 7769004.0}, {"date": "2022-12-19", "close": 45.07, "volume": 5393444.0}, {"date": "2022-12-20", "close": 46.51, "volume": 3657299.0}, {"date": "2022-12-21", "close": 46.51, "volume": 3382023.0}, {"date": "2022-12-22", "close": 45.32, "volume": 3997186.0}, {"date": "2022-12-23", "close": 43.78, "volume": 2725726.0}, {"date": "2022-12-27", "close": 42.58, "volume": 2783004.0}, {"date": "2022-12-28", "close": 42.22, "volume": 2827799.0}, {"date": "2022-12-29", "close": 45.36, "volume": 4238269.0}, {"date": "2022-12-30", "close": 45.21, "volume": 2468115.0}, {"date": "2023-01-03", "close": 43.02, "volume": 4582414.0}, {"date": "2023-01-04", "close": 43.05, "volume": 3355305.0}, {"date": "2023-01-05", "close": 38.91, "volume": 7318453.0}, {"date": "2023-01-06", "close": 39.9, "volume": 5464145.0}, {"date": "2023-01-09", "close": 40.4, "volume": 7439433.0}, {"date": "2023-01-10", "close": 41.8, "volume": 3343337.0}, {"date": "2023-01-11", "close": 43.53, "volume": 3109747.0}, {"date": "2023-01-12", "close": 43.48, "volume": 3732401.0}, {"date": "2023-01-13", "close": 43.93, "volume": 2959872.0}, {"date": "2023-01-17", "close": 46.36, "volume": 5712131.0}, {"date": "2023-01-18", "close": 44.25, "volume": 4291956.0}, {"date": "2023-01-19", "close": 42.7, "volume": 4287303.0}, {"date": "2023-01-20", "close": 45.6, "volume": 4416824.0}, {"date": "2023-01-23", "close": 47.62, "volume": 4362755.0}, {"date": "2023-01-24", "close": 46.67, "volume": 3768306.0}, {"date": "2023-01-25", "close": 46.16, "volume": 5232612.0}, {"date": "2023-01-26", "close": 49.52, "volume": 5403588.0}, {"date": "2023-01-27", "close": 53.11, "volume": 8717669.0}, {"date": "2023-01-30", "close": 49.97, "volume": 4645387.0}, {"date": "2023-01-31", "close": 52.91, "volume": 4712751.0}, {"date": "2023-02-01", "close": 55.51, "volume": 5127420.0}, {"date": "2023-02-02", "close": 63.29, "volume": 10918400.0}, {"date": "2023-02-03", "close": 59.43, "volume": 5729232.0}, {"date": "2023-02-06", "close": 56.65, "volume": 4942082.0}, {"date": "2023-02-07", "close": 58.37, "volume": 5038041.0}, {"date": "2023-02-08", "close": 58.07, "volume": 4717336.0}, {"date": "2023-02-09", "close": 58.17, "volume": 8485867.0}, {"date": "2023-02-10", "close": 60.1, "volume": 18671740.0}, {"date": "2023-02-13", "close": 64.08, "volume": 10168030.0}, {"date": "2023-02-14", "close": 68.38, "volume": 12508360.0}, {"date": "2023-02-15", "close": 72.4, "volume": 7152242.0}, {"date": "2023-02-16", "close": 68.32, "volume": 6939468.0}, {"date": "2023-02-17", "close": 64.45, "volume": 7081714.0}, {"date": "2023-02-21", "close": 61.94, "volume": 5066732.0}, {"date": "2023-02-22", "close": 61.47, "volume": 4175714.0}, {"date": "2023-02-23", "close": 61.74, "volume": 3940541.0}, {"date": "2023-02-24", "close": 59.2, "volume": 4026069.0}, {"date": "2023-02-27", "close": 60.26, "volume": 3696071.0}, {"date": "2023-02-28", "close": 60.01, "volume": 3390700.0}, {"date": "2023-03-01", "close": 58.51, "volume": 2865428.0}, {"date": "2023-03-02", "close": 59.4, "volume": 3917201.0}, {"date": "2023-03-03", "close": 61.58, "volume": 3877562.0}, {"date": "2023-03-06", "close": 60.1, "volume": 2630662.0}, {"date": "2023-03-07", "close": 59.6, "volume": 2488754.0}, {"date": "2023-03-08", "close": 59.3, "volume": 2132610.0}, {"date": "2023-03-09", "close": 57.37, "volume": 3248034.0}, {"date": "2023-03-10", "close": 52.72, "volume": 7705424.0}, {"date": "2023-03-13", "close": 55.25, "volume": 6182025.0}, {"date": "2023-03-14", "close": 54.8, "volume": 5105737.0}, {"date": "2023-03-15", "close": 55.25, "volume": 3955184.0}, {"date": "2023-03-16", "close": 55.53, "volume": 3932245.0}, {"date": "2023-03-17", "close": 54.53, "volume": 6866926.0}, {"date": "2023-03-20", "close": 53.72, "volume": 3697233.0}, {"date": "2023-03-21", "close": 57.26, "volume": 4418576.0}, {"date": "2023-03-22", "close": 55.44, "volume": 4711674.0}, {"date": "2023-03-23", "close": 58.18, "volume": 4669060.0}, {"date": "2023-03-24", "close": 56.64, "volume": 2945410.0}, {"date": "2023-03-27", "close": 56.1, "volume": 2494831.0}, {"date": "2023-03-28", "close": 56.48, "volume": 2225874.0}, {"date": "2023-03-29", "close": 57.09, "volume": 2335978.0}, {"date": "2023-03-30", "close": 58.91, "volume": 4362722.0}, {"date": "2023-03-31", "close": 61.66, "volume": 4143563.0}, {"date": "2023-04-03", "close": 61.18, "volume": 3058242.0}, {"date": "2023-04-04", "close": 61.23, "volume": 4221087.0}, {"date": "2023-04-05", "close": 57.64, "volume": 4985669.0}, {"date": "2023-04-06", "close": 59.08, "volume": 3403403.0}, {"date": "2023-04-10", "close": 58.86, "volume": 2607603.0}, {"date": "2023-04-11", "close": 60.7, "volume": 3995950.0}, {"date": "2023-04-12", "close": 63.04, "volume": 5827163.0}, {"date": "2023-04-13", "close": 64.88, "volume": 4338678.0}, {"date": "2023-04-14", "close": 64.68, "volume": 2682778.0}, {"date": "2023-04-17", "close": 64.7, "volume": 2727729.0}, {"date": "2023-04-18", "close": 64.46, "volume": 2596975.0}, {"date": "2023-04-19", "close": 62.87, "volume": 3315211.0}, {"date": "2023-04-20", "close": 62.41, "volume": 3767194.0}, {"date": "2023-04-21", "close": 62.8, "volume": 3315652.0}, {"date": "2023-04-24", "close": 62.5, "volume": 2875700.0}, {"date": "2023-04-25", "close": 58.09, "volume": 4248471.0}, {"date": "2023-04-26", "close": 59.52, "volume": 3461936.0}, {"date": "2023-04-27", "close": 59.58, "volume": 10248680.0}, {"date": "2023-04-28", "close": 47.05, "volume": 33129530.0}, {"date": "2023-05-01", "close": 44.72, "volume": 10217660.0}, {"date": "2023-05-02", "close": 42.88, "volume": 7524265.0}, {"date": "2023-05-03", "close": 41.9, "volume": 7496285.0}, {"date": "2023-05-04", "close": 40.48, "volume": 10014170.0}, {"date": "2023-05-05", "close": 44.07, "volume": 9316876.0}, {"date": "2023-05-08", "close": 46.31, "volume": 9162789.0}, {"date": "2023-05-09", "close": 47.15, "volume": 7905605.0}, {"date": "2023-05-10", "close": 49.21, "volume": 6984805.0}, {"date": "2023-05-11", "close": 50.02, "volume": 4652572.0}, {"date": "2023-05-12", "close": 49.43, "volume": 5183913.0}, {"date": "2023-05-15", "close": 51.21, "volume": 4964162.0}, {"date": "2023-05-16", "close": 51.21, "volume": 3850869.0}, {"date": "2023-05-17", "close": 54.2, "volume": 6230352.0}, {"date": "2023-05-18", "close": 58.52, "volume": 9178245.0}, {"date": "2023-05-19", "close": 57.99, "volume": 9508864.0}, {"date": "2023-05-22", "close": 56.8, "volume": 4427924.0}, {"date": "2023-05-23", "close": 55.92, "volume": 5146805.0}, {"date": "2023-05-24", "close": 56.23, "volume": 2929412.0}, {"date": "2023-05-25", "close": 58.03, "volume": 5700194.0}, {"date": "2023-05-26", "close": 61.14, "volume": 7207618.0}, {"date": "2023-05-30", "close": 66.16, "volume": 8722891.0}, {"date": "2023-05-31", "close": 69.16, "volume": 9427835.0}, {"date": "2023-06-01", "close": 69.65, "volume": 7186889.0}, {"date": "2023-06-02", "close": 70.64, "volume": 5642241.0}, {"date": "2023-06-05", "close": 69.91, "volume": 5824179.0}, {"date": "2023-06-06", "close": 68.62, "volume": 5512081.0}, {"date": "2023-06-07", "close": 62.78, "volume": 10083850.0}, {"date": "2023-06-08", "close": 63.12, "volume": 5022806.0}, {"date": "2023-06-09", "close": 63.82, "volume": 5558809.0}, {"date": "2023-06-12", "close": 65.25, "volume": 2805222.0}, {"date": "2023-06-13", "close": 69.12, "volume": 6202494.0}, {"date": "2023-06-14", "close": 68.87, "volume": 4547337.0}, {"date": "2023-06-15", "close": 70.25, "volume": 4322919.0}, {"date": "2023-06-16", "close": 67.63, "volume": 4969262.0}, {"date": "2023-06-20", "close": 67.18, "volume": 2800261.0}, {"date": "2023-06-21", "close": 63.99, "volume": 3701347.0}, {"date": "2023-06-22", "close": 65.0, "volume": 2797801.0}, {"date": "2023-06-23", "close": 63.41, "volume": 3951589.0}, {"date": "2023-06-26", "close": 63.19, "volume": 1942918.0}, {"date": "2023-06-27", "close": 63.93, "volume": 2425190.0}, {"date": "2023-06-28", "close": 66.48, "volume": 4324768.0}, {"date": "2023-06-29", "close": 64.08, "volume": 2687196.0}, {"date": "2023-06-30", "close": 65.37, "volume": 2756064.0}, {"date": "2023-07-03", "close": 65.82, "volume": 1323937.0}, {"date": "2023-07-05", "close": 65.08, "volume": 2673596.0}, {"date": "2023-07-06", "close": 63.15, "volume": 3494482.0}, {"date": "2023-07-07", "close": 62.36, "volume": 2573850.0}, {"date": "2023-07-10", "close": 65.48, "volume": 4226516.0}, {"date": "2023-07-11", "close": 67.94, "volume": 3531970.0}, {"date": "2023-07-12", "close": 64.23, "volume": 7360068.0}, {"date": "2023-07-13", "close": 67.62, "volume": 4399779.0}, {"date": "2023-07-14", "close": 66.54, "volume": 4937257.0}, {"date": "2023-07-17", "close": 71.18, "volume": 5521527.0}, {"date": "2023-07-18", "close": 72.93, "volume": 5116961.0}, {"date": "2023-07-19", "close": 72.7, "volume": 4741197.0}, {"date": "2023-07-20", "close": 67.27, "volume": 4943206.0}, {"date": "2023-07-21", "close": 66.57, "volume": 2726356.0}, {"date": "2023-07-24", "close": 65.39, "volume": 3733279.0}, {"date": "2023-07-25", "close": 67.09, "volume": 3106010.0}, {"date": "2023-07-26", "close": 65.74, "volume": 2667864.0}, {"date": "2023-07-27", "close": 64.76, "volume": 2821982.0}, {"date": "2023-07-28", "close": 66.93, "volume": 2399125.0}, {"date": "2023-07-31", "close": 68.77, "volume": 2971223.0}, {"date": "2023-08-01", "close": 68.63, "volume": 2742016.0}, {"date": "2023-08-02", "close": 64.11, "volume": 5131093.0}, {"date": "2023-08-03", "close": 65.04, "volume": 5177237.0}, {"date": "2023-08-04", "close": 69.52, "volume": 14776410.0}, {"date": "2023-08-07", "close": 67.79, "volume": 5751692.0}, {"date": "2023-08-08", "close": 66.59, "volume": 5664597.0}, {"date": "2023-08-09", "close": 63.59, "volume": 3316003.0}, {"date": "2023-08-10", "close": 63.29, "volume": 3075930.0}, {"date": "2023-08-11", "close": 63.61, "volume": 2512264.0}, {"date": "2023-08-14", "close": 65.64, "volume": 3176781.0}, {"date": "2023-08-15", "close": 62.11, "volume": 2842722.0}, {"date": "2023-08-16", "close": 60.85, "volume": 2213441.0}, {"date": "2023-08-17", "close": 58.31, "volume": 5154317.0}, {"date": "2023-08-18", "close": 58.98, "volume": 2931044.0}, {"date": "2023-08-21", "close": 58.57, "volume": 2355091.0}, {"date": "2023-08-22", "close": 59.8, "volume": 2272803.0}, {"date": "2023-08-23", "close": 63.11, "volume": 5701692.0}, {"date": "2023-08-24", "close": 59.9, "volume": 3779511.0}, {"date": "2023-08-25", "close": 62.2, "volume": 2621185.0}, {"date": "2023-08-28", "close": 61.83, "volume": 1480847.0}, {"date": "2023-08-29", "close": 63.23, "volume": 1885874.0}, {"date": "2023-08-30", "close": 64.41, "volume": 2148903.0}, {"date": "2023-08-31", "close": 65.03, "volume": 2491934.0}, {"date": "2023-09-01", "close": 63.99, "volume": 2708199.0}, {"date": "2023-09-05", "close": 65.31, "volume": 2686036.0}, {"date": "2023-09-06", "close": 63.99, "volume": 2795878.0}, {"date": "2023-09-07", "close": 63.53, "volume": 2687348.0}, {"date": "2023-09-08", "close": 62.68, "volume": 1909036.0}, {"date": "2023-09-11", "close": 65.46, "volume": 2106891.0}, {"date": "2023-09-12", "close": 64.83, "volume": 2309926.0}, {"date": "2023-09-13", "close": 64.46, "volume": 2404555.0}, {"date": "2023-09-14", "close": 65.58, "volume": 2230844.0}, {"date": "2023-09-15", "close": 62.76, "volume": 5906906.0}, {"date": "2023-09-18", "close": 61.72, "volume": 3383155.0}, {"date": "2023-09-19", "close": 60.17, "volume": 3434106.0}, {"date": "2023-09-20", "close": 60.01, "volume": 2886052.0}, {"date": "2023-09-21", "close": 56.55, "volume": 5199183.0}, {"date": "2023-09-22", "close": 57.76, "volume": 3895168.0}, {"date": "2023-09-25", "close": 57.75, "volume": 2010672.0}, {"date": "2023-09-26", "close": 56.68, "volume": 2666696.0}, {"date": "2023-09-27", "close": 60.54, "volume": 8232025.0}, {"date": "2023-09-28", "close": 63.09, "volume": 6193916.0}, {"date": "2023-09-29", "close": 63.04, "volume": 4151072.0}, {"date": "2023-10-02", "close": 62.51, "volume": 3226062.0}, {"date": "2023-10-03", "close": 58.4, "volume": 4170642.0}, {"date": "2023-10-04", "close": 59.25, "volume": 3127352.0}, {"date": "2023-10-05", "close": 58.17, "volume": 3492855.0}, {"date": "2023-10-06", "close": 62.55, "volume": 4704836.0}, {"date": "2023-10-09", "close": 63.69, "volume": 3571225.0}, {"date": "2023-10-10", "close": 65.56, "volume": 3758620.0}, {"date": "2023-10-11", "close": 65.29, "volume": 2501555.0}, {"date": "2023-10-12", "close": 62.62, "volume": 3076244.0}, {"date": "2023-10-13", "close": 61.16, "volume": 2540170.0}, {"date": "2023-10-16", "close": 63.51, "volume": 3370280.0}, {"date": "2023-10-17", "close": 64.63, "volume": 3657942.0}, {"date": "2023-10-18", "close": 62.43, "volume": 2288371.0}, {"date": "2023-10-19", "close": 62.79, "volume": 2291344.0}, {"date": "2023-10-20", "close": 59.38, "volume": 4137336.0}, {"date": "2023-10-23", "close": 58.7, "volume": 3758886.0}, {"date": "2023-10-24", "close": 59.63, "volume": 3171135.0}, {"date": "2023-10-25", "close": 56.49, "volume": 3699951.0}, {"date": "2023-10-26", "close": 55.53, "volume": 3191591.0}, {"date": "2023-10-27", "close": 55.35, "volume": 2813062.0}, {"date": "2023-10-30", "close": 55.88, "volume": 2434359.0}, {"date": "2023-10-31", "close": 56.69, "volume": 2371069.0}, {"date": "2023-11-01", "close": 54.95, "volume": 3912648.0}, {"date": "2023-11-02", "close": 56.58, "volume": 9743463.0}, {"date": "2023-11-03", "close": 64.42, "volume": 12899960.0}, {"date": "2023-11-06", "close": 63.11, "volume": 5751715.0}, {"date": "2023-11-07", "close": 66.0, "volume": 6153924.0}, {"date": "2023-11-08", "close": 64.58, "volume": 2697104.0}, {"date": "2023-11-09", "close": 62.18, "volume": 3943140.0}, {"date": "2023-11-10", "close": 63.08, "volume": 3084437.0}, {"date": "2023-11-13", "close": 63.89, "volume": 3270665.0}, {"date": "2023-11-14", "close": 70.61, "volume": 8227998.0}, {"date": "2023-11-15", "close": 70.81, "volume": 4561345.0}, {"date": "2023-11-16", "close": 70.7, "volume": 3364721.0}, {"date": "2023-11-17", "close": 72.69, "volume": 3263166.0}, {"date": "2023-11-20", "close": 72.81, "volume": 2651522.0}, {"date": "2023-11-21", "close": 73.85, "volume": 3780807.0}, {"date": "2023-11-22", "close": 73.68, "volume": 2122964.0}, {"date": "2023-11-24", "close": 73.4, "volume": 867354.0}, {"date": "2023-11-27", "close": 73.95, "volume": 3572388.0}, {"date": "2023-11-28", "close": 74.54, "volume": 3043528.0}, {"date": "2023-11-29", "close": 78.31, "volume": 5285358.0}, {"date": "2023-11-30", "close": 77.15, "volume": 4757206.0}, {"date": "2023-12-01", "close": 78.78, "volume": 3588757.0}, {"date": "2023-12-04", "close": 79.82, "volume": 3998036.0}, {"date": "2023-12-05", "close": 77.95, "volume": 3334168.0}, {"date": "2023-12-06", "close": 76.66, "volume": 2813091.0}, {"date": "2023-12-07", "close": 76.8, "volume": 2676118.0}, {"date": "2023-12-08", "close": 77.52, "volume": 2600933.0}, {"date": "2023-12-11", "close": 77.82, "volume": 1974073.0}, {"date": "2023-12-12", "close": 78.19, "volume": 1826147.0}, {"date": "2023-12-13", "close": 80.38, "volume": 4577211.0}, {"date": "2023-12-14", "close": 84.66, "volume": 6581310.0}, {"date": "2023-12-15", "close": 85.05, "volume": 5478677.0}, {"date": "2023-12-18", "close": 84.7, "volume": 2309599.0}, {"date": "2023-12-19", "close": 85.51, "volume": 2332197.0}, {"date": "2023-12-20", "close": 82.83, "volume": 2716220.0}, {"date": "2023-12-21", "close": 84.85, "volume": 2280781.0}, {"date": "2023-12-22", "close": 84.32, "volume": 1553581.0}, {"date": "2023-12-26", "close": 85.76, "volume": 1557352.0}, {"date": "2023-12-27", "close": 85.55, "volume": 1759014.0}, {"date": "2023-12-28", "close": 84.68, "volume": 1646222.0}, {"date": "2023-12-29", "close": 83.26, "volume": 1978099.0}, {"date": "2024-01-02", "close": 79.35, "volume": 3677101.0}, {"date": "2024-01-03", "close": 76.39, "volume": 3123780.0}, {"date": "2024-01-04", "close": 76.83, "volume": 2528946.0}, {"date": "2024-01-05", "close": 76.28, "volume": 2348025.0}, {"date": "2024-01-08", "close": 79.64, "volume": 2771043.0}, {"date": "2024-01-09", "close": 81.63, "volume": 2694703.0}, {"date": "2024-01-10", "close": 80.97, "volume": 4138559.0}, {"date": "2024-01-11", "close": 80.82, "volume": 3256779.0}, {"date": "2024-01-12", "close": 79.37, "volume": 1743342.0}, {"date": "2024-01-16", "close": 78.45, "volume": 2790912.0}, {"date": "2024-01-17", "close": 77.07, "volume": 3572588.0}, {"date": "2024-01-18", "close": 77.96, "volume": 2484098.0}, {"date": "2024-01-19", "close": 81.35, "volume": 3242564.0}, {"date": "2024-01-22", "close": 84.68, "volume": 4441646.0}, {"date": "2024-01-23", "close": 83.93, "volume": 2187780.0}, {"date": "2024-01-24", "close": 82.33, "volume": 2453185.0}, {"date": "2024-01-25", "close": 81.86, "volume": 2042873.0}, {"date": "2024-01-26", "close": 80.18, "volume": 2286911.0}, {"date": "2024-01-29", "close": 84.3, "volume": 2806592.0}, {"date": "2024-01-30", "close": 82.96, "volume": 2392370.0}, {"date": "2024-01-31", "close": 79.05, "volume": 3898981.0}, {"date": "2024-02-01", "close": 79.59, "volume": 2833866.0}, {"date": "2024-02-02", "close": 82.65, "volume": 4113527.0}, {"date": "2024-02-05", "close": 80.82, "volume": 2972714.0}, {"date": "2024-02-06", "close": 81.59, "volume": 3055237.0}, {"date": "2024-02-07", "close": 83.35, "volume": 4515359.0}, {"date": "2024-02-08", "close": 90.31, "volume": 18061190.0}, {"date": "2024-02-09", "close": 107.92, "volume": 33191910.0}, {"date": "2024-02-12", "close": 105.62, "volume": 10882810.0}, {"date": "2024-02-13", "close": 99.88, "volume": 6886067.0}, {"date": "2024-02-14", "close": 104.37, "volume": 4785410.0}, {"date": "2024-02-15", "close": 101.22, "volume": 4765133.0}, {"date": "2024-02-16", "close": 98.52, "volume": 4569058.0}, {"date": "2024-02-20", "close": 97.99, "volume": 4310162.0}, {"date": "2024-02-21", "close": 95.09, "volume": 4044330.0}, {"date": "2024-02-22", "close": 99.47, "volume": 4066633.0}, {"date": "2024-02-23", "close": 98.45, "volume": 2945929.0}, {"date": "2024-02-26", "close": 99.08, "volume": 2866074.0}, {"date": "2024-02-27", "close": 98.25, "volume": 3366881.0}, {"date": "2024-02-28", "close": 97.48, "volume": 2525493.0}, {"date": "2024-02-29", "close": 98.54, "volume": 5103371.0}, {"date": "2024-03-01", "close": 99.92, "volume": 3830280.0}, {"date": "2024-03-04", "close": 100.88, "volume": 4152423.0}, {"date": "2024-03-05", "close": 95.97, "volume": 4958300.0}, {"date": "2024-03-06", "close": 97.49, "volume": 2641358.0}, {"date": "2024-03-07", "close": 100.75, "volume": 3937668.0}, {"date": "2024-03-08", "close": 97.99, "volume": 4665855.0}, {"date": "2024-03-11", "close": 97.06, "volume": 2620789.0}, {"date": "2024-03-12", "close": 96.75, "volume": 2863058.0}, {"date": "2024-03-13", "close": 95.9, "volume": 2280706.0}, {"date": "2024-03-14", "close": 94.21, "volume": 3101600.0}, {"date": "2024-03-15", "close": 91.6, "volume": 4053054.0}, {"date": "2024-03-18", "close": 94.64, "volume": 3506080.0}, {"date": "2024-03-19", "close": 95.17, "volume": 2230152.0}, {"date": "2024-03-20", "close": 97.98, "volume": 2641437.0}, {"date": "2024-03-21", "close": 96.41, "volume": 3027999.0}, {"date": "2024-03-22", "close": 96.57, "volume": 1548735.0}, {"date": "2024-03-25", "close": 96.08, "volume": 1374235.0}, {"date": "2024-03-26", "close": 99.07, "volume": 3694203.0}, {"date": "2024-03-27", "close": 96.55, "volume": 2899252.0}, {"date": "2024-03-28", "close": 96.83, "volume": 1699389.0}, {"date": "2024-04-01", "close": 95.66, "volume": 1950900.0}, {"date": "2024-04-02", "close": 94.97, "volume": 2707187.0}, {"date": "2024-04-03", "close": 94.67, "volume": 1963708.0}, {"date": "2024-04-04", "close": 93.25, "volume": 2637908.0}, {"date": "2024-04-05", "close": 96.16, "volume": 2739682.0}, {"date": "2024-04-08", "close": 95.33, "volume": 1745642.0}, {"date": "2024-04-09", "close": 97.0, "volume": 2055698.0}, {"date": "2024-04-10", "close": 94.83, "volume": 2437266.0}, {"date": "2024-04-11", "close": 96.08, "volume": 1663146.0}, {"date": "2024-04-12", "close": 93.76, "volume": 2503892.0}, {"date": "2024-04-15", "close": 90.34, "volume": 2834397.0}, {"date": "2024-04-16", "close": 91.04, "volume": 3169264.0}, {"date": "2024-04-17", "close": 88.0, "volume": 2866291.0}, {"date": "2024-04-18", "close": 86.71, "volume": 2511448.0}, {"date": "2024-04-19", "close": 84.1, "volume": 4161661.0}, {"date": "2024-04-22", "close": 84.69, "volume": 2653529.0}, {"date": "2024-04-23", "close": 87.88, "volume": 2428978.0}, {"date": "2024-04-24", "close": 87.68, "volume": 2001546.0}, {"date": "2024-04-25", "close": 86.76, "volume": 1888730.0}, {"date": "2024-04-26", "close": 88.01, "volume": 1763933.0}, {"date": "2024-04-29", "close": 89.65, "volume": 3445991.0}, {"date": "2024-04-30", "close": 87.4, "volume": 4184284.0}, {"date": "2024-05-01", "close": 88.04, "volume": 2806117.0}, {"date": "2024-05-02", "close": 88.97, "volume": 7833722.0}, {"date": "2024-05-03", "close": 74.4, "volume": 18650550.0}, {"date": "2024-05-06", "close": 74.3, "volume": 6581403.0}, {"date": "2024-05-07", "close": 74.13, "volume": 4123673.0}, {"date": "2024-05-08", "close": 72.45, "volume": 3166947.0}, {"date": "2024-05-09", "close": 73.34, "volume": 2502101.0}, {"date": "2024-05-10", "close": 71.92, "volume": 2949349.0}, {"date": "2024-05-13", "close": 73.57, "volume": 2310145.0}, {"date": "2024-05-14", "close": 73.35, "volume": 1917424.0}, {"date": "2024-05-15", "close": 74.25, "volume": 2733431.0}, {"date": "2024-05-16", "close": 75.14, "volume": 3041446.0}, {"date": "2024-05-17", "close": 75.23, "volume": 2556851.0}, {"date": "2024-05-20", "close": 75.62, "volume": 1948335.0}, {"date": "2024-05-21", "close": 74.38, "volume": 1676563.0}, {"date": "2024-05-22", "close": 74.98, "volume": 2064706.0}, {"date": "2024-05-23", "close": 73.62, "volume": 2302625.0}, {"date": "2024-05-24", "close": 74.19, "volume": 1745322.0}, {"date": "2024-05-28", "close": 73.87, "volume": 2368998.0}, {"date": "2024-05-29", "close": 75.2, "volume": 3148674.0}, {"date": "2024-05-30", "close": 67.98, "volume": 8853999.0}, {"date": "2024-05-31", "close": 67.69, "volume": 4932388.0}, {"date": "2024-06-03", "close": 67.43, "volume": 3072402.0}, {"date": "2024-06-04", "close": 68.02, "volume": 3440378.0}, {"date": "2024-06-05", "close": 69.85, "volume": 4689752.0}, {"date": "2024-06-06", "close": 71.25, "volume": 2431803.0}, {"date": "2024-06-07", "close": 70.73, "volume": 2312724.0}, {"date": "2024-06-10", "close": 71.72, "volume": 2734048.0}, {"date": "2024-06-11", "close": 72.63, "volume": 2936991.0}, {"date": "2024-06-12", "close": 75.42, "volume": 4114561.0}, {"date": "2024-06-13", "close": 73.51, "volume": 2933228.0}, {"date": "2024-06-14", "close": 75.59, "volume": 2535988.0}, {"date": "2024-06-17", "close": 77.68, "volume": 3829751.0}, {"date": "2024-06-18", "close": 79.08, "volume": 3802938.0}, {"date": "2024-06-20", "close": 78.45, "volume": 4150238.0}, {"date": "2024-06-21", "close": 77.94, "volume": 6598149.0}, {"date": "2024-06-24", "close": 78.6, "volume": 3392368.0}, {"date": "2024-06-25", "close": 80.66, "volume": 4186202.0}, {"date": "2024-06-26", "close": 79.28, "volume": 1976573.0}, {"date": "2024-06-27", "close": 81.79, "volume": 2781080.0}, {"date": "2024-06-28", "close": 82.83, "volume": 3732275.0}, {"date": "2024-07-01", "close": 83.95, "volume": 1983036.0}, {"date": "2024-07-02", "close": 85.05, "volume": 2222879.0}, {"date": "2024-07-03", "close": 84.53, "volume": 1629124.0}, {"date": "2024-07-05", "close": 86.96, "volume": 2077069.0}, {"date": "2024-07-08", "close": 84.88, "volume": 2803111.0}, {"date": "2024-07-09", "close": 82.58, "volume": 3136043.0}, {"date": "2024-07-10", "close": 82.37, "volume": 2700764.0}, {"date": "2024-07-11", "close": 82.02, "volume": 1917711.0}, {"date": "2024-07-12", "close": 82.21, "volume": 1399643.0}, {"date": "2024-07-15", "close": 83.43, "volume": 2415059.0}, {"date": "2024-07-16", "close": 83.95, "volume": 2009215.0}, {"date": "2024-07-17", "close": 80.58, "volume": 3124991.0}, {"date": "2024-07-18", "close": 78.52, "volume": 3148752.0}, {"date": "2024-07-19", "close": 78.66, "volume": 2336597.0}, {"date": "2024-07-22", "close": 78.66, "volume": 1718439.0}, {"date": "2024-07-23", "close": 80.97, "volume": 3313615.0}, {"date": "2024-07-24", "close": 76.0, "volume": 3020747.0}, {"date": "2024-07-25", "close": 78.04, "volume": 2449140.0}, {"date": "2024-07-26", "close": 78.06, "volume": 1931743.0}, {"date": "2024-07-29", "close": 77.37, "volume": 1841151.0}, {"date": "2024-07-30", "close": 76.03, "volume": 2103448.0}, {"date": "2024-07-31", "close": 77.5, "volume": 2308737.0}, {"date": "2024-08-01", "close": 74.4, "volume": 5095901.0}, {"date": "2024-08-02", "close": 79.46, "volume": 10348640.0}, {"date": "2024-08-05", "close": 77.7, "volume": 5549533.0}, {"date": "2024-08-06", "close": 76.24, "volume": 2462058.0}, {"date": "2024-08-07", "close": 76.37, "volume": 2442776.0}, {"date": "2024-08-08", "close": 76.82, "volume": 1762439.0}, {"date": "2024-08-09", "close": 77.71, "volume": 1914730.0}, {"date": "2024-08-12", "close": 76.63, "volume": 1429574.0}, {"date": "2024-08-13", "close": 81.75, "volume": 2143267.0}, {"date": "2024-08-14", "close": 81.46, "volume": 1518489.0}, {"date": "2024-08-15", "close": 82.16, "volume": 1654902.0}, {"date": "2024-08-16", "close": 82.38, "volume": 1547525.0}, {"date": "2024-08-19", "close": 84.07, "volume": 2054638.0}, {"date": "2024-08-20", "close": 82.33, "volume": 1189586.0}, {"date": "2024-08-21", "close": 82.37, "volume": 1419903.0}, {"date": "2024-08-22", "close": 80.63, "volume": 1567809.0}, {"date": "2024-08-23", "close": 82.39, "volume": 1333278.0}, {"date": "2024-08-26", "close": 81.64, "volume": 1254749.0}, {"date": "2024-08-27", "close": 81.26, "volume": 1378558.0}, {"date": "2024-08-28", "close": 79.85, "volume": 1105617.0}, {"date": "2024-08-29", "close": 81.28, "volume": 1454487.0}, {"date": "2024-08-30", "close": 82.14, "volume": 2420858.0}, {"date": "2024-09-03", "close": 78.11, "volume": 2240226.0}, {"date": "2024-09-04", "close": 78.03, "volume": 1690440.0}, {"date": "2024-09-05", "close": 78.4, "volume": 1236046.0}, {"date": "2024-09-06", "close": 76.05, "volume": 1927634.0}, {"date": "2024-09-09", "close": 76.24, "volume": 1291772.0}, {"date": "2024-09-10", "close": 76.81, "volume": 1603392.0}, {"date": "2024-09-11", "close": 78.56, "volume": 2335375.0}, {"date": "2024-09-12", "close": 78.86, "volume": 1361390.0}, {"date": "2024-09-13", "close": 78.59, "volume": 1339767.0}, {"date": "2024-09-16", "close": 79.93, "volume": 1698406.0}, {"date": "2024-09-17", "close": 79.11, "volume": 2119380.0}, {"date": "2024-09-18", "close": 78.09, "volume": 1582150.0}, {"date": "2024-09-19", "close": 82.83, "volume": 3410876.0}, {"date": "2024-09-20", "close": 82.45, "volume": 3090071.0}, {"date": "2024-09-23", "close": 85.61, "volume": 3228792.0}, {"date": "2024-09-24", "close": 85.5, "volume": 1906825.0}, {"date": "2024-09-25", "close": 83.41, "volume": 2325418.0}, {"date": "2024-09-26", "close": 82.36, "volume": 3099596.0}, {"date": "2024-09-27", "close": 81.59, "volume": 1462681.0}, {"date": "2024-09-30", "close": 80.89, "volume": 2196132.0}, {"date": "2024-10-01", "close": 78.11, "volume": 2199074.0}, {"date": "2024-10-02", "close": 79.34, "volume": 2505464.0}, {"date": "2024-10-03", "close": 79.43, "volume": 1531199.0}, {"date": "2024-10-04", "close": 83.43, "volume": 2515147.0}, {"date": "2024-10-07", "close": 80.49, "volume": 1655671.0}, {"date": "2024-10-08", "close": 81.76, "volume": 1182709.0}, {"date": "2024-10-09", "close": 84.95, "volume": 1841405.0}, {"date": "2024-10-10", "close": 92.46, "volume": 8239476.0}, {"date": "2024-10-11", "close": 93.47, "volume": 3841353.0}, {"date": "2024-10-14", "close": 93.75, "volume": 2795002.0}, {"date": "2024-10-15", "close": 93.8, "volume": 2497017.0}, {"date": "2024-10-16", "close": 91.34, "volume": 2087536.0}, {"date": "2024-10-17", "close": 90.4, "volume": 1458586.0}, {"date": "2024-10-18", "close": 90.8, "volume": 1628841.0}, {"date": "2024-10-21", "close": 90.74, "volume": 1479914.0}, {"date": "2024-10-22", "close": 88.46, "volume": 1985082.0}, {"date": "2024-10-23", "close": 87.64, "volume": 2051098.0}, {"date": "2024-10-24", "close": 89.57, "volume": 1768520.0}, {"date": "2024-10-25", "close": 88.76, "volume": 1437283.0}, {"date": "2024-10-28", "close": 87.94, "volume": 1396734.0}, {"date": "2024-10-29", "close": 89.52, "volume": 1441512.0}, {"date": "2024-10-30", "close": 89.85, "volume": 2402415.0}, {"date": "2024-10-31", "close": 87.71, "volume": 2111326.0}, {"date": "2024-11-01", "close": 87.55, "volume": 1964077.0}, {"date": "2024-11-04", "close": 86.49, "volume": 2016905.0}, {"date": "2024-11-05", "close": 87.71, "volume": 1920435.0}, {"date": "2024-11-06", "close": 92.51, "volume": 2938401.0}, {"date": "2024-11-07", "close": 95.66, "volume": 7095186.0}, {"date": "2024-11-08", "close": 91.25, "volume": 7777228.0}, {"date": "2024-11-11", "close": 93.23, "volume": 5152278.0}, {"date": "2024-11-12", "close": 90.91, "volume": 2521198.0}, {"date": "2024-11-13", "close": 94.16, "volume": 5786326.0}, {"date": "2024-11-14", "close": 91.93, "volume": 2646421.0}, {"date": "2024-11-15", "close": 89.77, "volume": 3373466.0}, {"date": "2024-11-18", "close": 92.29, "volume": 3140578.0}, {"date": "2024-11-19", "close": 96.37, "volume": 3554768.0}, {"date": "2024-11-20", "close": 96.47, "volume": 2368326.0}, {"date": "2024-11-21", "close": 104.24, "volume": 5690514.0}, {"date": "2024-11-22", "close": 104.23, "volume": 3113436.0}, {"date": "2024-11-25", "close": 103.73, "volume": 2816456.0}, {"date": "2024-11-26", "close": 102.23, "volume": 2365134.0}, {"date": "2024-11-27", "close": 99.37, "volume": 2340028.0}, {"date": "2024-11-29", "close": 99.83, "volume": 1042359.0}, {"date": "2024-12-02", "close": 105.05, "volume": 4588367.0}, {"date": "2024-12-03", "close": 104.91, "volume": 1699445.0}, {"date": "2024-12-04", "close": 110.72, "volume": 4434108.0}, {"date": "2024-12-05", "close": 110.46, "volume": 3254351.0}, {"date": "2024-12-06", "close": 112.96, "volume": 2745298.0}, {"date": "2024-12-09", "close": 113.87, "volume": 3199076.0}, {"date": "2024-12-10", "close": 111.2, "volume": 2703251.0}, {"date": "2024-12-11", "close": 114.51, "volume": 2604148.0}, {"date": "2024-12-12", "close": 114.89, "volume": 1633001.0}, {"date": "2024-12-13", "close": 113.6, "volume": 1927877.0}, {"date": "2024-12-16", "close": 114.65, "volume": 2197603.0}, {"date": "2024-12-17", "close": 117.56, "volume": 3870358.0}, {"date": "2024-12-18", "close": 109.1, "volume": 3932081.0}, {"date": "2024-12-19", "close": 108.58, "volume": 3152479.0}, {"date": "2024-12-20", "close": 112.69, "volume": 5114639.0}, {"date": "2024-12-23", "close": 111.58, "volume": 1636177.0}, {"date": "2024-12-24", "close": 112.58, "volume": 526538.0}, {"date": "2024-12-26", "close": 112.61, "volume": 787390.0}, {"date": "2024-12-27", "close": 110.61, "volume": 1496777.0}, {"date": "2024-12-30", "close": 109.03, "volume": 1449166.0}, {"date": "2024-12-31", "close": 107.68, "volume": 1292331.0}, {"date": "2025-01-02", "close": 112.54, "volume": 3973206.0}, {"date": "2025-01-03", "close": 114.73, "volume": 3159425.0}, {"date": "2025-01-06", "close": 113.99, "volume": 2424488.0}, {"date": "2025-01-07", "close": 113.67, "volume": 3627956.0}, {"date": "2025-01-08", "close": 115.7, "volume": 3029974.0}, {"date": "2025-01-10", "close": 112.62, "volume": 2291956.0}, {"date": "2025-01-13", "close": 110.71, "volume": 2125908.0}, {"date": "2025-01-14", "close": 112.0, "volume": 1928097.0}, {"date": "2025-01-15", "close": 114.48, "volume": 2293411.0}, {"date": "2025-01-16", "close": 114.82, "volume": 2058846.0}, {"date": "2025-01-17", "close": 117.16, "volume": 3544084.0}, {"date": "2025-01-21", "close": 119.85, "volume": 2700715.0}, {"date": "2025-01-22", "close": 123.09, "volume": 2523925.0}, {"date": "2025-01-23", "close": 123.93, "volume": 2602895.0}, {"date": "2025-01-24", "close": 125.12, "volume": 2109662.0}, {"date": "2025-01-27", "close": 126.47, "volume": 3994188.0}, {"date": "2025-01-28", "close": 139.98, "volume": 7638268.0}, {"date": "2025-01-29", "close": 136.44, "volume": 4315440.0}, {"date": "2025-01-30", "close": 137.26, "volume": 2962683.0}, {"date": "2025-01-31", "close": 138.4, "volume": 3241317.0}, {"date": "2025-02-03", "close": 136.84, "volume": 4292125.0}, {"date": "2025-02-04", "close": 140.14, "volume": 3021574.0}, {"date": "2025-02-05", "close": 144.29, "volume": 3480744.0}, {"date": "2025-02-06", "close": 141.52, "volume": 6808681.0}, {"date": "2025-02-07", "close": 166.66, "volume": 15077970.0}, {"date": "2025-02-10", "close": 172.49, "volume": 6849229.0}, {"date": "2025-02-11", "close": 172.55, "volume": 4238210.0}, {"date": "2025-02-12", "close": 172.83, "volume": 3207450.0}, {"date": "2025-02-13", "close": 176.5, "volume": 2796800.0}, {"date": "2025-02-14", "close": 171.16, "volume": 3558538.0}, {"date": "2025-02-18", "close": 168.81, "volume": 5179398.0}, {"date": "2025-02-19", "close": 160.59, "volume": 5541711.0}, {"date": "2025-02-20", "close": 156.38, "volume": 5716450.0}, {"date": "2025-02-21", "close": 151.96, "volume": 3654517.0}, {"date": "2025-02-24", "close": 148.0, "volume": 4364360.0}, {"date": "2025-02-25", "close": 143.14, "volume": 3851243.0}, {"date": "2025-02-26", "close": 144.92, "volume": 2993767.0}, {"date": "2025-02-27", "close": 140.72, "volume": 2901851.0}, {"date": "2025-02-28", "close": 145.3, "volume": 4614383.0}, {"date": "2025-03-03", "close": 142.91, "volume": 4735075.0}, {"date": "2025-03-04", "close": 140.93, "volume": 5066419.0}, {"date": "2025-03-05", "close": 143.75, "volume": 2629079.0}, {"date": "2025-03-06", "close": 131.02, "volume": 4493176.0}, {"date": "2025-03-07", "close": 126.75, "volume": 5757304.0}, {"date": "2025-03-10", "close": 116.61, "volume": 6514767.0}, {"date": "2025-03-11", "close": 120.07, "volume": 5899670.0}, {"date": "2025-03-12", "close": 119.4, "volume": 6783538.0}, {"date": "2025-03-13", "close": 113.7, "volume": 4525133.0}, {"date": "2025-03-14", "close": 116.15, "volume": 3266854.0}, {"date": "2025-03-17", "close": 116.02, "volume": 2793543.0}, {"date": "2025-03-18", "close": 115.12, "volume": 2447208.0}, {"date": "2025-03-19", "close": 117.58, "volume": 2976709.0}, {"date": "2025-03-20", "close": 117.94, "volume": 2476670.0}, {"date": "2025-03-21", "close": 119.22, "volume": 4325279.0}, {"date": "2025-03-24", "close": 123.93, "volume": 3111462.0}, {"date": "2025-03-25", "close": 127.5, "volume": 6072380.0}, {"date": "2025-03-26", "close": 121.15, "volume": 2563099.0}, {"date": "2025-03-27", "close": 118.57, "volume": 2273135.0}, {"date": "2025-03-28", "close": 114.92, "volume": 3142893.0}, {"date": "2025-03-31", "close": 112.69, "volume": 4112709.0}, {"date": "2025-04-01", "close": 115.66, "volume": 3443103.0}, {"date": "2025-04-02", "close": 119.55, "volume": 4236281.0}, {"date": "2025-04-03", "close": 107.39, "volume": 4932136.0}, {"date": "2025-04-04", "close": 97.08, "volume": 6614971.0}, {"date": "2025-04-07", "close": 98.36, "volume": 6550047.0}, {"date": "2025-04-08", "close": 97.45, "volume": 5387235.0}, {"date": "2025-04-09", "close": 112.56, "volume": 7228606.0}, {"date": "2025-04-10", "close": 105.5, "volume": 3855966.0}, {"date": "2025-04-11", "close": 106.25, "volume": 3133410.0}, {"date": "2025-04-14", "close": 107.12, "volume": 2540135.0}, {"date": "2025-04-15", "close": 109.14, "volume": 2015075.0}, {"date": "2025-04-16", "close": 109.55, "volume": 4085378.0}, {"date": "2025-04-17", "close": 107.9, "volume": 1932013.0}, {"date": "2025-04-21", "close": 102.11, "volume": 2377448.0}, {"date": "2025-04-22", "close": 106.81, "volume": 2483315.0}, {"date": "2025-04-23", "close": 112.8, "volume": 3592236.0}, {"date": "2025-04-24", "close": 118.87, "volume": 2607345.0}, {"date": "2025-04-25", "close": 121.0, "volume": 2596726.0}, {"date": "2025-04-28", "close": 121.0, "volume": 2069756.0}, {"date": "2025-04-29", "close": 122.23, "volume": 1710526.0}, {"date": "2025-04-30", "close": 120.78, "volume": 2646905.0}, {"date": "2025-05-01", "close": 122.61, "volume": 3230803.0}, {"date": "2025-05-02", "close": 124.23, "volume": 2625212.0}, {"date": "2025-05-05", "close": 124.64, "volume": 2837380.0}, {"date": "2025-05-06", "close": 122.29, "volume": 2596745.0}, {"date": "2025-05-07", "close": 121.71, "volume": 2142777.0}, {"date": "2025-05-08", "close": 124.31, "volume": 5434889.0}, {"date": "2025-05-09", "close": 132.34, "volume": 9048305.0}, {"date": "2025-05-12", "close": 142.36, "volume": 5052306.0}, {"date": "2025-05-13", "close": 150.36, "volume": 5130143.0}, {"date": "2025-05-14", "close": 154.49, "volume": 4488343.0}, {"date": "2025-05-15", "close": 152.8, "volume": 2942213.0}, {"date": "2025-05-16", "close": 157.19, "volume": 5379688.0}, {"date": "2025-05-19", "close": 157.52, "volume": 3505815.0}, {"date": "2025-05-20", "close": 157.42, "volume": 2705513.0}, {"date": "2025-05-21", "close": 156.52, "volume": 2817553.0}, {"date": "2025-05-22", "close": 158.21, "volume": 2084663.0}, {"date": "2025-05-23", "close": 158.04, "volume": 1677313.0}, {"date": "2025-05-27", "close": 161.76, "volume": 2908435.0}, {"date": "2025-05-28", "close": 161.98, "volume": 3388191.0}, {"date": "2025-05-29", "close": 164.16, "volume": 3110918.0}, {"date": "2025-05-30", "close": 165.89, "volume": 3895259.0}, {"date": "2025-06-02", "close": 169.7, "volume": 2694365.0}, {"date": "2025-06-03", "close": 172.57, "volume": 2724176.0}, {"date": "2025-06-04", "close": 170.92, "volume": 2294767.0}, {"date": "2025-06-05", "close": 176.33, "volume": 5251413.0}, {"date": "2025-06-06", "close": 179.67, "volume": 2773528.0}, {"date": "2025-06-09", "close": 177.8, "volume": 2637404.0}, {"date": "2025-06-10", "close": 179.34, "volume": 2836654.0}, {"date": "2025-06-11", "close": 179.71, "volume": 2259482.0}, {"date": "2025-06-12", "close": 170.81, "volume": 7894029.0}, {"date": "2025-06-13", "close": 171.97, "volume": 6261019.0}, {"date": "2025-06-16", "close": 179.27, "volume": 4303645.0}, {"date": "2025-06-17", "close": 181.23, "volume": 3658607.0}, {"date": "2025-06-18", "close": 181.4, "volume": 2952092.0}, {"date": "2025-06-20", "close": 179.3, "volume": 2667408.0}, {"date": "2025-06-23", "close": 183.87, "volume": 3419012.0}, {"date": "2025-06-24", "close": 186.43, "volume": 2027479.0}, {"date": "2025-06-25", "close": 190.12, "volume": 2630336.0}, {"date": "2025-06-26", "close": 190.96, "volume": 2271409.0}, {"date": "2025-06-27", "close": 194.05, "volume": 4904747.0}, {"date": "2025-06-30", "close": 195.83, "volume": 2898107.0}, {"date": "2025-07-01", "close": 184.95, "volume": 5633973.0}, {"date": "2025-07-02", "close": 185.64, "volume": 3190574.0}, {"date": "2025-07-03", "close": 191.27, "volume": 1848809.0}, {"date": "2025-07-07", "close": 192.85, "volume": 2171563.0}, {"date": "2025-07-08", "close": 192.81, "volume": 2444212.0}, {"date": "2025-07-09", "close": 193.49, "volume": 2347925.0}, {"date": "2025-07-10", "close": 181.92, "volume": 3865153.0}, {"date": "2025-07-11", "close": 181.39, "volume": 2781806.0}, {"date": "2025-07-14", "close": 182.9, "volume": 2759173.0}, {"date": "2025-07-15", "close": 186.97, "volume": 2619888.0}, {"date": "2025-07-16", "close": 189.81, "volume": 3096406.0}, {"date": "2025-07-17", "close": 191.25, "volume": 3594107.0}, {"date": "2025-07-18", "close": 197.35, "volume": 4216629.0}, {"date": "2025-07-21", "close": 197.76, "volume": 3624194.0}, {"date": "2025-07-22", "close": 190.55, "volume": 3961351.0}, {"date": "2025-07-23", "close": 189.15, "volume": 2861519.0}, {"date": "2025-07-24", "close": 191.58, "volume": 2622991.0}, {"date": "2025-07-25", "close": 198.42, "volume": 2698719.0}, {"date": "2025-07-28", "close": 199.41, "volume": 3517576.0}, {"date": "2025-07-29", "close": 199.43, "volume": 2834685.0}, {"date": "2025-07-30", "close": 200.85, "volume": 2734996.0}, {"date": "2025-07-31", "close": 207.68, "volume": 6792819.0}, {"date": "2025-08-01", "close": 200.11, "volume": 6449383.0}, {"date": "2025-08-04", "close": 208.8, "volume": 3658159.0}, {"date": "2025-08-05", "close": 207.81, "volume": 3039493.0}, {"date": "2025-08-06", "close": 215.53, "volume": 2325111.0}, {"date": "2025-08-07", "close": 210.44, "volume": 2702117.0}, {"date": "2025-08-08", "close": 204.6, "volume": 1767234.0}, {"date": "2025-08-11", "close": 201.17, "volume": 2066406.0}, {"date": "2025-08-12", "close": 202.33, "volume": 2248462.0}, {"date": "2025-08-13", "close": 199.34, "volume": 2745991.0}, {"date": "2025-08-14", "close": 195.38, "volume": 2535724.0}, {"date": "2025-08-15", "close": 200.91, "volume": 2121894.0}, {"date": "2025-08-18", "close": 202.37, "volume": 2203810.0}, {"date": "2025-08-19", "close": 196.51, "volume": 2190793.0}, {"date": "2025-08-20", "close": 193.2, "volume": 3190965.0}, {"date": "2025-08-21", "close": 192.77, "volume": 1667257.0}, {"date": "2025-08-22", "close": 196.17, "volume": 1417048.0}, {"date": "2025-08-25", "close": 195.88, "volume": 1246505.0}, {"date": "2025-08-26", "close": 198.55, "volume": 2750260.0}, {"date": "2025-08-27", "close": 205.24, "volume": 2433568.0}, {"date": "2025-08-28", "close": 213.42, "volume": 2733149.0}, {"date": "2025-08-29", "close": 208.71, "volume": 2095433.0}, {"date": "2025-09-02", "close": 208.05, "volume": 1893955.0}, {"date": "2025-09-03", "close": 205.71, "volume": 1382388.0}, {"date": "2025-09-04", "close": 209.98, "volume": 1779951.0}, {"date": "2025-09-05", "close": 214.43, "volume": 1638321.0}, {"date": "2025-09-08", "close": 217.92, "volume": 2390576.0}, {"date": "2025-09-09", "close": 218.56, "volume": 1671547.0}, {"date": "2025-09-10", "close": 222.97, "volume": 2216013.0}, {"date": "2025-09-11", "close": 224.64, "volume": 3132440.0}, {"date": "2025-09-12", "close": 221.32, "volume": 1554055.0}, {"date": "2025-09-15", "close": 226.01, "volume": 1878462.0}, {"date": "2025-09-16", "close": 219.24, "volume": 2579972.0}, {"date": "2025-09-17", "close": 213.88, "volume": 3407137.0}, {"date": "2025-09-18", "close": 223.57, "volume": 3028370.0}, {"date": "2025-09-19", "close": 225.94, "volume": 4004526.0}, {"date": "2025-09-22", "close": 228.28, "volume": 2636155.0}, {"date": "2025-09-23", "close": 223.26, "volume": 2005598.0}, {"date": "2025-09-24", "close": 217.57, "volume": 2318920.0}, {"date": "2025-09-25", "close": 218.2, "volume": 2810641.0}, {"date": "2025-09-26", "close": 216.34, "volume": 1888385.0}, {"date": "2025-09-29", "close": 218.58, "volume": 1852737.0}, {"date": "2025-09-30", "close": 214.59, "volume": 1868903.0}, {"date": "2025-10-01", "close": 217.06, "volume": 2326340.0}, {"date": "2025-10-02", "close": 224.56, "volume": 2208838.0}, {"date": "2025-10-03", "close": 216.67, "volume": 2428511.0}, {"date": "2025-10-06", "close": 221.03, "volume": 1957507.0}, {"date": "2025-10-07", "close": 217.39, "volume": 2138912.0}, {"date": "2025-10-08", "close": 220.0, "volume": 1970616.0}, {"date": "2025-10-09", "close": 220.95, "volume": 1478837.0}, {"date": "2025-10-10", "close": 213.82, "volume": 2118465.0}, {"date": "2025-10-13", "close": 222.56, "volume": 1824291.0}, {"date": "2025-10-14", "close": 217.55, "volume": 2645682.0}, {"date": "2025-10-15", "close": 217.38, "volume": 2168027.0}, {"date": "2025-10-16", "close": 211.4, "volume": 2588369.0}, {"date": "2025-10-17", "close": 210.01, "volume": 3070694.0}, {"date": "2025-10-20", "close": 213.04, "volume": 2008017.0}, {"date": "2025-10-21", "close": 212.98, "volume": 1395431.0}, {"date": "2025-10-22", "close": 210.73, "volume": 1684656.0}, {"date": "2025-10-23", "close": 217.16, "volume": 2108043.0}, {"date": "2025-10-24", "close": 217.85, "volume": 1357798.0}, {"date": "2025-10-27", "close": 225.11, "volume": 2085893.0}, {"date": "2025-10-28", "close": 223.99, "volume": 1864543.0}, {"date": "2025-10-29", "close": 227.38, "volume": 2253194.0}, {"date": "2025-10-30", "close": 222.5, "volume": 5281961.0}, {"date": "2025-10-31", "close": 253.3, "volume": 9483091.0}, {"date": "2025-11-03", "close": 248.11, "volume": 4317089.0}, {"date": "2025-11-04", "close": 232.91, "volume": 3505660.0}, {"date": "2025-11-05", "close": 228.51, "volume": 2451572.0}, {"date": "2025-11-06", "close": 225.9, "volume": 2786885.0}, {"date": "2025-11-07", "close": 232.81, "volume": 2865828.0}, {"date": "2025-11-10", "close": 240.53, "volume": 2848363.0}, {"date": "2025-11-11", "close": 234.95, "volume": 1976966.0}, {"date": "2025-11-12", "close": 225.68, "volume": 2851333.0}, {"date": "2025-11-13", "close": 213.54, "volume": 2666251.0}, {"date": "2025-11-14", "close": 210.6, "volume": 3875323.0}, {"date": "2025-11-17", "close": 202.25, "volume": 4094597.0}, {"date": "2025-11-18", "close": 196.53, "volume": 8770315.0}, {"date": "2025-11-19", "close": 196.2, "volume": 4017900.0}, {"date": "2025-11-20", "close": 191.39, "volume": 3201111.0}, {"date": "2025-11-21", "close": 186.38, "volume": 3322091.0}, {"date": "2025-11-24", "close": 193.99, "volume": 4524220.0}, {"date": "2025-11-25", "close": 197.49, "volume": 3119962.0}, {"date": "2025-11-26", "close": 196.99, "volume": 2259924.0}, {"date": "2025-11-28", "close": 200.21, "volume": 989364.0}, {"date": "2025-12-01", "close": 197.2, "volume": 2115060.0}, {"date": "2025-12-02", "close": 201.26, "volume": 2493434.0}, {"date": "2025-12-03", "close": 204.35, "volume": 1496925.0}, {"date": "2025-12-04", "close": 204.15, "volume": 1447162.0}, {"date": "2025-12-05", "close": 200.95, "volume": 1744565.0}, {"date": "2025-12-08", "close": 205.86, "volume": 1308861.0}, {"date": "2025-12-09", "close": 208.93, "volume": 1905495.0}, {"date": "2025-12-10", "close": 213.46, "volume": 2931708.0}, {"date": "2025-12-11", "close": 207.95, "volume": 2316149.0}, {"date": "2025-12-12", "close": 202.44, "volume": 2109555.0}, {"date": "2025-12-15", "close": 196.7, "volume": 2033848.0}, {"date": "2025-12-16", "close": 197.53, "volume": 2157763.0}, {"date": "2025-12-17", "close": 191.43, "volume": 2147630.0}, {"date": "2025-12-18", "close": 193.83, "volume": 1875282.0}, {"date": "2025-12-19", "close": 195.68, "volume": 4360794.0}, {"date": "2025-12-22", "close": 202.06, "volume": 2694711.0}, {"date": "2025-12-23", "close": 202.08, "volume": 1452908.0}, {"date": "2025-12-24", "close": 202.66, "volume": 738598.0}, {"date": "2025-12-26", "close": 202.39, "volume": 1107660.0}, {"date": "2025-12-29", "close": 200.7, "volume": 1426068.0}, {"date": "2025-12-30", "close": 199.62, "volume": 761039.0}, {"date": "2025-12-31", "close": 197.15, "volume": 1277526.0}, {"date": "2026-01-02", "close": 196.02, "volume": 1662802.0}, {"date": "2026-01-05", "close": 197.66, "volume": 2227938.0}, {"date": "2026-01-06", "close": 198.0, "volume": 2485197.0}, {"date": "2026-01-07", "close": 202.81, "volume": 2155600.0}, {"date": "2026-01-08", "close": 186.96, "volume": 3871805.0}, {"date": "2026-01-09", "close": 182.78, "volume": 2683540.0}, {"date": "2026-01-12", "close": 186.39, "volume": 2436200.0}, {"date": "2026-01-13", "close": 188.71, "volume": 2196141.0}, {"date": "2026-01-14", "close": 188.39, "volume": 3014594.0}, {"date": "2026-01-15", "close": 184.14, "volume": 2675949.0}, {"date": "2026-01-16", "close": 184.17, "volume": 2289871.0}, {"date": "2026-01-20", "close": 177.42, "volume": 3613438.0}, {"date": "2026-01-21", "close": 169.97, "volume": 5105896.0}, {"date": "2026-01-22", "close": 173.3, "volume": 4278183.0}, {"date": "2026-01-23", "close": 173.44, "volume": 3652106.0}, {"date": "2026-01-26", "close": 189.35, "volume": 7867835.0}, {"date": "2026-01-27", "close": 205.95, "volume": 12530670.0}, {"date": "2026-01-28", "close": 184.88, "volume": 8947067.0}, {"date": "2026-01-29", "close": 180.39, "volume": 5966013.0}, {"date": "2026-01-30", "close": 177.35, "volume": 3497618.0}, {"date": "2026-02-02", "close": 182.42, "volume": 4381999.0}, {"date": "2026-02-03", "close": 170.31, "volume": 7647231.0}, {"date": "2026-02-04", "close": 166.88, "volume": 7490947.0}, {"date": "2026-02-05", "close": 163.05, "volume": 5936225.0}, {"date": "2026-02-06", "close": 173.21, "volume": 5383726.0}, {"date": "2026-02-09", "close": 173.75, "volume": 4665962.0}, {"date": "2026-02-10", "close": 179.98, "volume": 11424030.0}, {"date": "2026-02-11", "close": 189.41, "volume": 15668260.0}, {"date": "2026-02-12", "close": 185.17, "volume": 7640414.0}, {"date": "2026-02-13", "close": 195.85, "volume": 6698975.0}, {"date": "2026-02-17", "close": 193.68, "volume": 5822105.0}, {"date": "2026-02-18", "close": 191.44, "volume": 3459105.0}, {"date": "2026-02-19", "close": 192.64, "volume": 3001552.0}, {"date": "2026-02-20", "close": 177.14, "volume": 6606177.0}, {"date": "2026-02-23", "close": 160.19, "volume": 8524603.0}, {"date": "2026-02-24", "close": 163.81, "volume": 4803913.0}, {"date": "2026-02-25", "close": 171.8, "volume": 3881313.0}, {"date": "2026-02-26", "close": 174.66, "volume": 4101603.0}, {"date": "2026-02-27", "close": 172.19, "volume": 4441817.0}, {"date": "2026-03-02", "close": 181.02, "volume": 3356219.0}, {"date": "2026-03-03", "close": 178.91, "volume": 2782193.0}, {"date": "2026-03-04", "close": 185.89, "volume": 2744319.0}, {"date": "2026-03-05", "close": 192.31, "volume": 3825420.0}, {"date": "2026-03-06", "close": 195.19, "volume": 2862991.0}, {"date": "2026-03-09", "close": 201.48, "volume": 4229850.0}, {"date": "2026-03-10", "close": 207.49, "volume": 4181361.0}, {"date": "2026-03-11", "close": 213.0, "volume": 3423032.0}, {"date": "2026-03-12", "close": 212.11, "volume": 3602148.0}, {"date": "2026-03-13", "close": 212.45, "volume": 2542867.0}, {"date": "2026-03-16", "close": 207.33, "volume": 3311594.0}, {"date": "2026-03-17", "close": 211.52, "volume": 2954275.0}, {"date": "2026-03-18", "close": 225.48, "volume": 5972976.0}, {"date": "2026-03-19", "close": 221.36, "volume": 3846005.0}, {"date": "2026-03-20", "close": 215.42, "volume": 3927898.0}, {"date": "2026-03-23", "close": 220.65, "volume": 3940173.0}, {"date": "2026-03-24", "close": 213.15, "volume": 3290514.0}, {"date": "2026-03-25", "close": 218.0, "volume": 3236135.0}, {"date": "2026-03-26", "close": 210.13, "volume": 4060170.0}, {"date": "2026-03-27", "close": 203.02, "volume": 3753740.0}, {"date": "2026-03-30", "close": 194.63, "volume": 3961120.0}, {"date": "2026-03-31", "close": 206.34, "volume": 4159869.0}, {"date": "2026-04-01", "close": 205.43, "volume": 2259397.0}, {"date": "2026-04-02", "close": 211.69, "volume": 2101602.0}, {"date": "2026-04-06", "close": 211.78, "volume": 1986970.0}, {"date": "2026-04-07", "close": 216.29, "volume": 3731112.0}, {"date": "2026-04-08", "close": 211.25, "volume": 4120462.0}, {"date": "2026-04-09", "close": 193.05, "volume": 11428320.0}, {"date": "2026-04-10", "close": 166.99, "volume": 13738430.0}, {"date": "2026-04-13", "close": 184.02, "volume": 6596921.0}, {"date": "2026-04-14", "close": 178.65, "volume": 4888898.0}, {"date": "2026-04-15", "close": 190.13, "volume": 5285616.0}, {"date": "2026-04-16", "close": 197.38, "volume": 5330721.0}, {"date": "2026-04-17", "close": 200.99, "volume": 3635329.0}, {"date": "2026-04-20", "close": 204.81, "volume": 2608837.0}, {"date": "2026-04-21", "close": 207.67, "volume": 2628594.0}, {"date": "2026-04-22", "close": 207.56, "volume": 2055083.0}, {"date": "2026-04-23", "close": 205.0, "volume": 2426661.0}, {"date": "2026-04-24", "close": 207.07, "volume": 2076643.0}, {"date": "2026-04-27", "close": 212.36, "volume": 3503645.0}, {"date": "2026-04-28", "close": 208.5, "volume": 3290996.0}, {"date": "2026-04-29", "close": 211.97, "volume": 2349174.0}, {"date": "2026-04-30", "close": 204.97, "volume": 3053732.0}, {"date": "2026-05-01", "close": 217.5, "volume": 2993702.0}, {"date": "2026-05-04", "close": 224.17, "volume": 2781392.0}, {"date": "2026-05-05", "close": 244.43, "volume": 7171743.0}, {"date": "2026-05-06", "close": 248.59, "volume": 4746661.0}, {"date": "2026-05-07", "close": 256.79, "volume": 8959550.0}, {"date": "2026-05-08", "close": 196.13, "volume": 18919080.0}, {"date": "2026-05-11", "close": 193.52, "volume": 6525289.0}, {"date": "2026-05-12", "close": 186.79, "volume": 5580958.0}, {"date": "2026-05-13", "close": 192.62, "volume": 4262404.0}, {"date": "2026-05-14", "close": 199.81, "volume": 4096826.0}, {"date": "2026-05-15", "close": 197.56, "volume": 3386399.0}, {"date": "2026-05-18", "close": 201.75, "volume": 3399520.0}, {"date": "2026-05-19", "close": 206.73, "volume": 3576679.0}, {"date": "2026-05-20", "close": 210.13, "volume": 2996294.0}, {"date": "2026-05-21", "close": 212.65, "volume": 2794363.0}, {"date": "2026-05-22", "close": 216.17, "volume": 2115981.0}, {"date": "2026-05-26", "close": 217.54, "volume": 3462701.0}, {"date": "2026-05-27", "close": 209.22, "volume": 3067667.0}, {"date": "2026-05-28", "close": 228.11, "volume": 4575503.0}, {"date": "2026-05-29", "close": 241.82, "volume": 5737026.0}, {"date": "2026-06-01", "close": 270.82, "volume": 8457300.0}, {"date": "2026-06-02", "close": 272.66, "volume": 4887054.0}, {"date": "2026-06-03", "close": 265.33, "volume": 3904959.0}, {"date": "2026-06-04", "close": 268.64, "volume": 4418545.0}, {"date": "2026-06-05", "close": 250.11, "volume": 4735502.0}, {"date": "2026-06-08", "close": 247.79, "volume": 3180429.0}, {"date": "2026-06-09", "close": 236.13, "volume": 4980368.0}, {"date": "2026-06-10", "close": 219.67, "volume": 5552174.0}, {"date": "2026-06-11", "close": 227.44, "volume": 3133354.0}, {"date": "2026-06-12", "close": 228.48, "volume": 2262011.0}, {"date": "2026-06-15", "close": 235.71, "volume": 3359251.0}, {"date": "2026-06-16", "close": 230.97, "volume": 2690968.0}, {"date": "2026-06-17", "close": 226.87, "volume": 2658659.0}, {"date": "2026-06-18", "close": 224.06, "volume": 4440905.0}, {"date": "2026-06-22", "close": 218.38, "volume": 3377764.0}, {"date": "2026-06-23", "close": 224.94, "volume": 2890552.0}, {"date": "2026-06-24", "close": 223.48, "volume": 2282947.0}, {"date": "2026-06-25", "close": 226.65, "volume": 2975735.0}, {"date": "2026-06-26", "close": 237.24, "volume": 6244155.0}, {"date": "2026-06-29", "close": 243.76, "volume": 3604557.0}, {"date": "2026-06-30", "close": 245.28, "volume": 2526438.0}, {"date": "2026-07-01", "close": 246.31, "volume": 2541310.0}, {"date": "2026-07-02", "close": 242.41, "volume": 2832488.0}, {"date": "2026-07-06", "close": 247.55, "volume": 2076874.0}, {"date": "2026-07-07", "close": 268.83, "volume": 6182628.0}, {"date": "2026-07-08", "close": 273.4, "volume": 3699428.0}, {"date": "2026-07-09", "close": 275.8, "volume": 3012015.0}, {"date": "2026-07-10", "close": 268.4, "volume": 2302145.0}, {"date": "2026-07-13", "close": 269.53, "volume": 2119551.0}, {"date": "2026-07-14", "close": 281.75, "volume": 3983664.0}, {"date": "2026-07-15", "close": 273.04, "volume": 2942462.0}, {"date": "2026-07-16", "close": 272.46, "volume": 2641498.0}, {"date": "2026-07-17", "close": 277.66, "volume": 3031181.0}, {"date": "2026-07-20", "close": 272.42, "volume": 3113048.0}, {"date": "2026-07-21", "close": 272.31, "volume": 3715696.0}, {"date": "2026-07-22", "close": 268.98, "volume": 2557645.0}, {"date": "2026-07-23", "close": 262.32, "volume": 2333742.0}, {"date": "2026-07-24", "close": 262.15, "volume": 1821884.0}, {"date": "2026-07-27", "close": 265.61, "volume": 2607541.0}, {"date": "2026-07-28", "close": 264.1, "volume": 2672280.0}, {"date": "2026-07-29", "close": 270.38, "volume": 3295068.0}, {"date": "2026-07-30", "close": 283.39, "volume": 3149672.0}, {"date": "2026-07-31", "close": 278.98, "volume": 3701594.0}, {"date": "2026-08-03", "close": 282.74, "volume": 3095153.0}, {"date": "2026-08-04", "close": 301.33, "volume": 5453796.0}, {"date": "2026-08-05", "close": 292.96, "volume": 3962252.0}, {"date": "2026-08-06", "close": 284.43, "volume": 5616181.0}, {"date": "2026-08-07", "close": 300.27, "volume": 8769274.0}], "refreshing": true}