{"ticker": "NFLX", "overview": {"cik": "1065280", "ticker": "NFLX", "name": "NETFLIX INC", "industry": "Services-Video Tape Rental", "country": "United States", "sic": "7841", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001583109-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001193119-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010410", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001065280-26-000291", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001065280-26-000290", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113405", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001065280-26-000271", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001628280-26-061301", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001065280-26-000269", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061075", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060922", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104794", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000264", "price_sensitive": false}]}, "description": "NETFLIX INC trades as NFLX on the NASDAQ and is registered in the United States, classified under Services-Video Tape Rental (SIC 7841). Privy Trades holds 4,189 insider filings for the company, from May 2009 to October 2026. Across those, 36 insiders disclosed 7 open-market purchases totalling $127.65M against 916 sales totalling $5.11B. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 127652955.4913, "sell_n": 916, "sell_sum": 5114123376.1079, "net": -4986470420.6166, "insiders": 36, "first_date": "2009-05-07", "last_date": "2026-10-26"}, "metrics": {"ticker": "NFLX", "has_prices": true, "as_of": "2026-09-22", "last": 72.16, "prev_close": 73.36, "change": -1.2000000000000028, "change_pct": -0.016357688113413343, "session_volume": 34372510.0, "vwap_5": 72.989920327345, "vwap_20": 77.18044373733339, "vwap_60": 74.4905888870852, "vwap_250": 90.5633187169506, "high_52w": 115.75, "low_52w": 67.6, "avg_volume_20": 32198305.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001583109-26-000004", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Gregory K. Peters", "who_key": "Peters Gregory K", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CEO files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583109/000158310926000004/0001583109-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0001193119-26-000003", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Bradford L. Smith", "who_key": "SMITH BRADFORD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1151192.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "A board member cashes out $1.2M of NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1193119/000119311926000003/0001193119-26-000003-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "HOUSE-2026-20035464-T3", "src": "CONGRESS", "ticker": "NFLX", "cik": "", "company": "NETFLIX INC", "company_raw": "anley - E*TRADE - Fields Law Firm 2, LLC\nNetflix, Inc. - Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up NFLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035464.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71501}, {"id": "0001065280-26-000271", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Richard N. Barton", "who_key": "BARTON RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109101.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director sells $109K of NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1184230/000106528026000271/0001065280-26-000271-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "0001065280-26-000269", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Richard N. Barton", "who_key": "BARTON RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 55871.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Board member offloads $56K of NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1184230/000106528026000269/0001065280-26-000269-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "0001104659-26-104794", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jay C. Hoag", "who_key": "Hoag Jay C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1082906/000110465926104794/0001104659-26-104794-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001065280-26-000265", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Susan E. Rice", "who_key": "RICE SUSAN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735710/000106528026000265/0001065280-26-000265-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001065280-26-000266", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Bradford L. Smith", "who_key": "SMITH BRADFORD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193119/000106528026000266/0001065280-26-000266-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001065280-26-000267", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jeffrey William Karbowski", "who_key": "Karbowski Jeffrey William", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819156/000106528026000267/0001065280-26-000267-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001065280-26-000259", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Richard N. Barton", "who_key": "BARTON RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184230/000106528026000259/0001065280-26-000259-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001065280-26-000260", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Mathias Dopfner", "who_key": "Dopfner Mathias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370931/000106528026000260/0001065280-26-000260-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "HOUSE-2026-20035420-T1", "src": "CONGRESS", "ticker": "NFLX", "cik": "", "company": "NETFLIX INC", "company_raw": "15,000\nF S: New\nS O: Moran Wealth IRA\nSP Netflix, Inc. - Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds buys NFLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035420.pdf", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "SENATE-e5144197e49c4f74bec419f1f3124668-2", "src": "CONGRESS", "ticker": "NFLX", "cik": "", "company": "NETFLIX INC", "company_raw": "Netflix, Inc. - Common Stock", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "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": "Sen. Cory A Booker offloads NFLX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "0001065280-26-000249", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Spencer Adam Neumann", "who_key": "Neumann Spencer Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 700906.8448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CFO sells $701K of NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1543133/000106528026000249/0001065280-26-000249-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001065280-26-000234", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Theodore A. Sarandos", "who_key": "SARANDOS THEODORE A", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9733584.3131, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CEO cashes out $9.7M of NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393838/000106528026000234/0001065280-26-000234-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}, {"id": "0001065280-26-000242", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "David A. Hyman", "who_key": "HYMAN DAVID A", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 416899.3749, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Top exec sells $417K of NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1507747/000106528026000242/0001065280-26-000242-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}, {"id": "0001104659-26-090530", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jay C. Hoag", "who_key": "Hoag Jay C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1082906/000110465926090530/0001104659-26-090530-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000236", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Spencer Adam Neumann", "who_key": "Neumann Spencer Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 657580.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CFO files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543133/000106528026000236/0001065280-26-000236-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000238", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Gregory K. Peters", "who_key": "Peters Gregory K", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1941619.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CEO files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583109/000106528026000238/0001065280-26-000238-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000240", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Cletus R. Willems", "who_key": "Willems Cletus R", "role": "Chief Global Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 216635.90999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065325/000106528026000240/0001065280-26-000240-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000232", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Strive Masiyiwa", "who_key": "Masiyiwa Strive", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837857/000106528026000232/0001065280-26-000232-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000221", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Leslie J. Kilgore", "who_key": "KILGORE LESLIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218352/000106528026000221/0001065280-26-000221-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000223", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jeffrey William Karbowski", "who_key": "Karbowski Jeffrey William", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819156/000106528026000223/0001065280-26-000223-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000224", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Susan E. Rice", "who_key": "RICE SUSAN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735710/000106528026000224/0001065280-26-000224-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001065280-26-000226", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Ann Mather", "who_key": "MATHER ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1244892/000106528026000226/0001065280-26-000226-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001082906-26-000020", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jay C. Hoag", "who_key": "Hoag Jay C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290626000020/0001082906-26-000020-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001065280-26-000200", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Richard N. Barton", "who_key": "BARTON RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000200/0001065280-26-000200-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001065280-26-000201", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Mathias Dopfner", "who_key": "Dopfner Mathias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000201/0001065280-26-000201-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001065280-26-000202", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Leslie J. Kilgore", "who_key": "KILGORE LESLIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000202/0001065280-26-000202-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001065280-26-000203", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Strive Masiyiwa", "who_key": "Masiyiwa Strive", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on NFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000203/0001065280-26-000203-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}], "recent_buys": [{"id": "0001065280-22-000038", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Reed Hastings", "who_key": "HASTINGS REED", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20001608.5292, "score": 76.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "The CEO backs up the truck on NFLX: $20M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528022000038/0001065280-22-000038-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505101}, {"id": "0001065280-19-000296", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Bradford L. Smith", "who_key": "SMITH BRADFORD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2004900.4021, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "A board member backs up the truck on NFLX: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528019000296/0001065280-19-000296-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806861}, {"id": "0001082906-16-000075", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jay C. Hoag", "who_key": "HOAG JAY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28291780.0, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "3 insiders pile into NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290616000075/0001082906-16-000075-index.htm", "trade_date": "2016-08-09", "timestamp": "2016-08-09", "mins": 5382221}, {"id": "0001082906-16-000071", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jay C. Hoag", "who_key": "HOAG JAY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51857740.0, "score": 86.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "4 insiders now buying NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290616000071/0001082906-16-000071-index.htm", "trade_date": "2016-07-25", "timestamp": "2016-07-25", "mins": 5403821}, {"id": "0001082906-12-000027", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jay C. Hoag", "who_key": "HOAG JAY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10477515.9, "score": 70.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "The whole bench is buying NFLX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290612000027/0001082906-12-000027-index.htm", "trade_date": "2012-05-10", "timestamp": "2012-05-10", "mins": 7617101}, {"id": "0001082906-12-000025", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Jay C. Hoag", "who_key": "HOAG JAY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14509110.66, "score": 75.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "4 insiders pile into NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290612000025/0001082906-12-000025-index.htm", "trade_date": "2012-05-09", "timestamp": "2012-05-09", "mins": 7618541}, {"id": "0001543998-12-000016", "src": "INSIDERS", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Richard N. Barton", "who_key": "BARTON RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 510300.0, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "4 insiders now buying NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000154399812000016/0001543998-12-000016-index.htm", "trade_date": "2012-04-25", "timestamp": "2012-04-25", "mins": 7638701}], "institutional": [{"id": "13DG-0000315066-26-002077", "src": "13DG", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "FMR LLC", "who_key": "FMR LLC", "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-Video Tape Rental", "country": "United States", "headline": "FMR LLC moves to a 3.3% passive stake in NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002077-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13F-1037389-0001037389-26-000059-64110L106", "src": "13F", "ticker": "NFLX", "cik": "", "company": "NETFLIX INC", "company_raw": "Netflix Inc.", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 484655614.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Netflix Inc. \u2014 now $485M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000856", "src": "13DG", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Netflix Inc", "who_key": "NETFLIX 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-Video Tape Rental", "country": "United States", "headline": "NETFLIX INC takes a 7.49% passive stake in NFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/0002100119-26-000856-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13F-1423053-0001104659-26-062477-64110L106", "src": "13F", "ticker": "NFLX", "cik": "", "company": "NETFLIX INC", "company_raw": "Netflix Inc.", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 6676518987.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin \u2014 Citadel Advisors trims $6.7B of NFLX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926062477/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "13DG-0000102909-26-001888", "src": "13DG", "ticker": "NFLX", "cik": "1065280", "company": "NETFLIX INC", "company_raw": "NETFLIX INC", "who": "Netflix Inc", "who_key": "NETFLIX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "NETFLIX INC adjusts its stake in NFLX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/0000102909-26-001888-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "13F-102909-0000102909-26-000031-64110L106", "src": "13F", "ticker": "NFLX", "cik": "", "company": "NETFLIX INC", "company_raw": "Netflix Inc", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 36567804619.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $36.6B of NFLX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441581}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Netflix, Inc. - Common Stock", "new_value": "NETFLIX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001065280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001065280", "applied": 1, "detected_at": "2026-10-26T09:57:29.979353"}]}, "key_people": [{"who": "Reed Hastings", "who_key": "HASTINGS REED", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 20001608.5292, "sold": 2747302773.9898, "net": -2727301165.4606, "trades": 239, "top_score": 76.6, "lean": "selling", "history": [{"action": "SELL", "amount": 33244035.3794, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000188/0001065280-26-000188-index.htm"}, {"action": "SELL", "amount": 37956938.16329999, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000150/0001065280-26-000150-index.htm"}, {"action": "SELL", "amount": 40156465.0571, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000134/0001065280-26-000134-index.htm"}, {"action": "SELL", "amount": 39828611.5653, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000091/0001065280-26-000091-index.htm"}, {"action": "SELL", "amount": 32695591.1726, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000048/0001065280-26-000048-index.htm"}, {"action": "SELL", "amount": 39077469.6192, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000002/0001065280-26-000002-index.htm"}, {"action": "SELL", "amount": 40712436.1384, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000472/0001065280-25-000472-index.htm"}, {"action": "SELL", "amount": 45279704.359, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000414/0001065280-25-000414-index.htm"}, {"action": "SELL", "amount": 49427028.7653, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000398/0001065280-25-000398-index.htm"}, {"action": "SELL", "amount": 31351002.101600002, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000362/0001065280-25-000362-index.htm"}, {"action": "SELL", "amount": 26463288.3856, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000325/0001065280-25-000325-index.htm"}, {"action": "SELL", "amount": 21821012.7851, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000297/0001065280-25-000297-index.htm"}, {"action": "SELL", "amount": 12856484.0817, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000299/0001065280-25-000299-index.htm"}, {"action": "SELL", "amount": 32633744.1837, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000256/0001065280-25-000256-index.htm"}, {"action": "SELL", "amount": 30566288.7377, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000228/0001065280-25-000228-index.htm"}, {"action": "SELL", "amount": 23360281.8592, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000150/0001065280-25-000150-index.htm"}, {"action": "SELL", "amount": 29933919.7525, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000121/0001065280-25-000121-index.htm"}, {"action": "SELL", "amount": 31373996.8842, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000082/0001065280-25-000082-index.htm"}, {"action": "SELL", "amount": 31853790.4061, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000002/0001065280-25-000002-index.htm"}, {"action": "SELL", "amount": 43362185.2811, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000345/0001065280-24-000345-index.htm"}, {"action": "SELL", "amount": 31536065.1279, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000297/0001065280-24-000297-index.htm"}, {"action": "SELL", "amount": 31982072.8204, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000265/0001065280-24-000265-index.htm"}, {"action": "SELL", "amount": 17073443.1262, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000249/0001065280-24-000249-index.htm"}, {"action": "SELL", "amount": 16163990.3384, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000204/0001065280-24-000204-index.htm"}, {"action": "SELL", "amount": 15103432.1722, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000189/0001065280-24-000189-index.htm"}], "latest": {"action": "SELL", "amount": 33244035.3794, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000188/0001065280-26-000188-index.htm"}}, {"who": "Theodore A. Sarandos", "who_key": "SARANDOS THEODORE A", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 574114673.4454, "net": -574114673.4454, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9733584.3131, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393838/000106528026000234/0001065280-26-000234-index.htm"}, {"action": "SELL", "amount": 2402626.7248, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000169/0001065280-26-000169-index.htm"}, {"action": "SELL", "amount": 2213638.6601, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000442/0001065280-25-000442-index.htm"}, {"action": "SELL", "amount": 2351411.2576, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000356/0001065280-25-000356-index.htm"}, {"action": "SELL", "amount": 2311283.3041, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000237/0001065280-25-000237-index.htm"}, {"action": "SELL", "amount": 194880916.817, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000069/0001065280-25-000069-index.htm"}, {"action": "SELL", "amount": 980284.2768, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000325/0001065280-24-000325-index.htm"}, {"action": "SELL", "amount": 775349.8200000001, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000230/0001065280-24-000230-index.htm"}, {"action": "SELL", "amount": 38707426.128299996, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000079/0001065280-24-000079-index.htm"}, {"action": "SELL", "amount": 23877075.4216, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528023000217/0001065280-23-000217-index.htm"}, {"action": "SELL", "amount": 43566875.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528021000361/0001065280-21-000361-index.htm"}, {"action": "SELL", "amount": 7544066.28, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000373/0001065280-20-000373-index.htm"}, {"action": "SELL", "amount": 9683100.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000369/0001065280-20-000369-index.htm"}, {"action": "SELL", "amount": 9614000.0, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000365/0001065280-20-000365-index.htm"}, {"action": "SELL", "amount": 9547500.0, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000363/0001065280-20-000363-index.htm"}, {"action": "SELL", "amount": 4933500.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000361/0001065280-20-000361-index.htm"}, {"action": "SELL", "amount": 10098800.0, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000358/0001065280-20-000358-index.htm"}, {"action": "SELL", "amount": 40100760.0, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528018000366/0001065280-18-000366-index.htm"}, {"action": "SELL", "amount": 43051123.362, "date": "2018-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528018000111/0001065280-18-000111-index.htm"}, {"action": "SELL", "amount": 31086475.0, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528017000052/0001065280-17-000052-index.htm"}, {"action": "SELL", "amount": 10725994.58, "date": "2016-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072516000529/0001190725-16-000529-index.htm"}, {"action": "SELL", "amount": 22053920.89, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072515000166/0001190725-15-000166-index.htm"}, {"action": "SELL", "amount": 16515450.0, "date": "2014-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000140/0001577673-14-000140-index.htm"}, {"action": "SELL", "amount": 17407884.83, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000154399813000090/0001543998-13-000090-index.htm"}, {"action": "SELL", "amount": 6600300.0, "date": "2013-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000154399813000018/0001543998-13-000018-index.htm"}], "latest": {"action": "SELL", "amount": 9733584.3131, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393838/000106528026000234/0001065280-26-000234-index.htm"}}, {"who": "Jay C. Hoag", "who_key": "Hoag Jay C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 391067828.1103, "net": -391067828.1103, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39761996.384, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325011282/0001062993-25-011282-index.htm"}, {"action": "SELL", "amount": 26761941.919999998, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325010708/0001062993-25-010708-index.htm"}, {"action": "SELL", "amount": 26761941.919999998, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325010709/0001062993-25-010709-index.htm"}, {"action": "SELL", "amount": 10918133.826, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325011280/0001062993-25-011280-index.htm"}, {"action": "SELL", "amount": 34513097.188, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325008333/0001062993-25-008333-index.htm"}, {"action": "SELL", "amount": 35830610.782, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325008335/0001062993-25-008335-index.htm"}, {"action": "SELL", "amount": 604481.0700000001, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325001097/0001062993-25-001097-index.htm"}, {"action": "SELL", "amount": 30059524.419999998, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299324016570/0001062993-24-016570-index.htm"}, {"action": "SELL", "amount": 59595135.3236, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299324015129/0001062993-24-015129-index.htm"}, {"action": "SELL", "amount": 23725065.7291, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299324015133/0001062993-24-015133-index.htm"}, {"action": "SELL", "amount": 4990228.100000001, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465924016673/0001104659-24-016673-index.htm"}, {"action": "SELL", "amount": 25873500.0, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465924007312/0001104659-24-007312-index.htm"}, {"action": "SELL", "amount": 2091776.96, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465923085462/0001104659-23-085462-index.htm"}, {"action": "SELL", "amount": 424350.0, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465923081223/0001104659-23-081223-index.htm"}, {"action": "SELL", "amount": 20732558.55, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299323014724/0001062993-23-014724-index.htm"}, {"action": "SELL", "amount": 1305172.1199999999, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465923009361/0001104659-23-009361-index.htm"}, {"action": "SELL", "amount": 1730873.388, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465921141890/0001104659-21-141890-index.htm"}, {"action": "SELL", "amount": 5363521.937, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465921135807/0001104659-21-135807-index.htm"}, {"action": "SELL", "amount": 21253031.039499998, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000110465921113883/0001104659-21-113883-index.htm"}, {"action": "SELL", "amount": 4600145.1312, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290621000025/0001082906-21-000025-index.htm"}, {"action": "SELL", "amount": 479041.6485, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290621000023/0001082906-21-000023-index.htm"}, {"action": "SELL", "amount": 1296541.3349, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290621000014/0001082906-21-000014-index.htm"}, {"action": "SELL", "amount": 1979190.7368, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290621000005/0001082906-21-000005-index.htm"}, {"action": "SELL", "amount": 534660.9368, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290621000004/0001082906-21-000004-index.htm"}, {"action": "SELL", "amount": 9881307.6649, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290620000028/0001082906-20-000028-index.htm"}], "latest": {"action": "SELL", "amount": 39761996.384, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106299325011282/0001062993-25-011282-index.htm"}}, {"who": "Jay C. Hoag", "who_key": "HOAG JAY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 105136146.56, "sold": 253818019.7655, "net": -148681873.2055, "trades": 24, "top_score": 86.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1586209.9094999998, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290620000010/0001082906-20-000010-index.htm"}, {"action": "SELL", "amount": 704091.8484, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290620000004/0001082906-20-000004-index.htm"}, {"action": "SELL", "amount": 3013077.0894, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290618000003/0001082906-18-000003-index.htm"}, {"action": "SELL", "amount": 1355201.9896000002, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290617000024/0001082906-17-000024-index.htm"}, {"action": "BUY", "amount": 28291780.0, "date": "2016-08-09", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290616000075/0001082906-16-000075-index.htm"}, {"action": "BUY", "amount": 51857740.0, "date": "2016-07-25", "score": 86.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290616000071/0001082906-16-000071-index.htm"}, {"action": "SELL", "amount": 1237865.5512, "date": "2015-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290615000031/0001082906-15-000031-index.htm"}, {"action": "SELL", "amount": 8673123.24, "date": "2015-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290615000020/0001082906-15-000020-index.htm"}, {"action": "SELL", "amount": 723847.0302, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290615000016/0001082906-15-000016-index.htm"}, {"action": "SELL", "amount": 635440.7178999999, "date": "2015-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290615000003/0001082906-15-000003-index.htm"}, {"action": "SELL", "amount": 54619598.785900004, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290613000032/0001082906-13-000032-index.htm"}, {"action": "SELL", "amount": 4853578.9614, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290613000034/0001082906-13-000034-index.htm"}, {"action": "SELL", "amount": 62726579.3719, "date": "2013-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290613000028/0001082906-13-000028-index.htm"}, {"action": "SELL", "amount": 379975.07200000004, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290613000012/0001082906-13-000012-index.htm"}, {"action": "SELL", "amount": 56198061.198, "date": "2013-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290613000003/0001082906-13-000003-index.htm"}, {"action": "BUY", "amount": 10477515.9, "date": "2012-05-10", "score": 70.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290612000027/0001082906-12-000027-index.htm"}, {"action": "BUY", "amount": 14509110.66, "date": "2012-05-09", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290612000025/0001082906-12-000025-index.htm"}, {"action": "SELL", "amount": 1207831.218, "date": "2011-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290611000024/0001082906-11-000024-index.htm"}, {"action": "SELL", "amount": 2342177.8432, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290611000009/0001082906-11-000009-index.htm"}, {"action": "SELL", "amount": 2005058.5999999999, "date": "2011-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290611000004/0001082906-11-000004-index.htm"}, {"action": "SELL", "amount": 22398986.876, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290610000031/0001082906-10-000031-index.htm"}, {"action": "SELL", "amount": 3375192.366, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290610000032/0001082906-10-000032-index.htm"}, {"action": "SELL", "amount": 16449511.2644, "date": "2010-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290610000011/0001082906-10-000011-index.htm"}, {"action": "SELL", "amount": 9332610.8325, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290609000031/0001082906-09-000031-index.htm"}], "latest": {"action": "SELL", "amount": 1586209.9094999998, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000108290620000010/0001082906-20-000010-index.htm"}}, {"who": "Gregory K. Peters", "who_key": "Peters Gregory K", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 287355139.7393, "net": -287355139.7393, "trades": 65, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2422421.4528, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000158310926000002/0001583109-26-000002-index.htm"}, {"action": "SELL", "amount": 2273454.2137, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000086/0001065280-26-000086-index.htm"}, {"action": "SELL", "amount": 8773028.0168, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000046/0001065280-26-000046-index.htm"}, {"action": "SELL", "amount": 2220943.3600000003, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000444/0001065280-25-000444-index.htm"}, {"action": "SELL", "amount": 2344963.5126, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000357/0001065280-25-000357-index.htm"}, {"action": "SELL", "amount": 2313842.9997, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000238/0001065280-25-000238-index.htm"}, {"action": "SELL", "amount": 4729950.0, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000116/0001065280-25-000116-index.htm"}, {"action": "SELL", "amount": 5087170.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000114/0001065280-25-000114-index.htm"}, {"action": "SELL", "amount": 14881825.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000111/0001065280-25-000111-index.htm"}, {"action": "SELL", "amount": 3819820.0, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000106/0001065280-25-000106-index.htm"}, {"action": "SELL", "amount": 9984982.2421, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000095/0001065280-25-000095-index.htm"}, {"action": "SELL", "amount": 100258796.9011, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000073/0001065280-25-000073-index.htm"}, {"action": "SELL", "amount": 979190.8200000001, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000323/0001065280-24-000323-index.htm"}, {"action": "SELL", "amount": 3139500.0, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000289/0001065280-24-000289-index.htm"}, {"action": "SELL", "amount": 3184200.0, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000263/0001065280-24-000263-index.htm"}, {"action": "SELL", "amount": 3250800.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000242/0001065280-24-000242-index.htm"}, {"action": "SELL", "amount": 785255.4702000001, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000232/0001065280-24-000232-index.htm"}, {"action": "SELL", "amount": 3228525.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000187/0001065280-24-000187-index.htm"}, {"action": "SELL", "amount": 3149900.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000164/0001065280-24-000164-index.htm"}, {"action": "SELL", "amount": 758889.1799999999, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000160/0001065280-24-000160-index.htm"}, {"action": "SELL", "amount": 3345000.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000106/0001065280-24-000106-index.htm"}, {"action": "SELL", "amount": 3492600.0, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000084/0001065280-24-000084-index.htm"}, {"action": "SELL", "amount": 723792.6161999999, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000075/0001065280-24-000075-index.htm"}, {"action": "SELL", "amount": 3181475.0, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000047/0001065280-24-000047-index.htm"}, {"action": "SELL", "amount": 7425605.4399999995, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000041/0001065280-24-000041-index.htm"}], "latest": {"action": "SELL", "amount": 2422421.4528, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000158310926000002/0001583109-26-000002-index.htm"}}, {"who": "David A. Hyman", "who_key": "HYMAN DAVID A", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 285873506.8922, "net": -285873506.8922, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 416899.3749, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507747/000106528026000242/0001065280-26-000242-index.htm"}, {"action": "SELL", "amount": 504020.6534, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000166/0001065280-26-000166-index.htm"}, {"action": "SELL", "amount": 464231.1927, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528026000087/0001065280-26-000087-index.htm"}, {"action": "SELL", "amount": 2065205.6022, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000150774726000002/0001507747-26-000002-index.htm"}, {"action": "SELL", "amount": 34603191.375, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000440/0001065280-25-000440-index.htm"}, {"action": "SELL", "amount": 491276.08, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000359/0001065280-25-000359-index.htm"}, {"action": "SELL", "amount": 485817.2025, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000240/0001065280-25-000240-index.htm"}, {"action": "SELL", "amount": 62597846.4588, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000104/0001065280-25-000104-index.htm"}, {"action": "SELL", "amount": 421723.4168, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000096/0001065280-25-000096-index.htm"}, {"action": "SELL", "amount": 40257767.7675, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000066/0001065280-25-000066-index.htm"}, {"action": "SELL", "amount": 204434.6109, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000322/0001065280-24-000322-index.htm"}, {"action": "SELL", "amount": 9653700.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000240/0001065280-24-000240-index.htm"}, {"action": "SELL", "amount": 7016100.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000238/0001065280-24-000238-index.htm"}, {"action": "SELL", "amount": 12499633.7, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000226/0001065280-24-000226-index.htm"}, {"action": "SELL", "amount": 159090.16, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000158/0001065280-24-000158-index.htm"}, {"action": "SELL", "amount": 148454.16270000002, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000077/0001065280-24-000077-index.htm"}, {"action": "SELL", "amount": 25591006.08, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000045/0001065280-24-000045-index.htm"}, {"action": "SELL", "amount": 9838620.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528023000338/0001065280-23-000338-index.htm"}, {"action": "SELL", "amount": 11231920.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528021000359/0001065280-21-000359-index.htm"}, {"action": "SELL", "amount": 13531370.579999998, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000359/0001065280-20-000359-index.htm"}, {"action": "SELL", "amount": 14467891.2, "date": "2018-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528018000362/0001065280-18-000362-index.htm"}, {"action": "SELL", "amount": 12605670.0548, "date": "2017-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528017000187/0001065280-17-000187-index.htm"}, {"action": "SELL", "amount": 2103150.0, "date": "2017-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000103/0001190725-17-000103-index.htm"}, {"action": "SELL", "amount": 724123.4, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000049/0001190725-17-000049-index.htm"}, {"action": "SELL", "amount": 1732080.0, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072515000259/0001190725-15-000259-index.htm"}], "latest": {"action": "SELL", "amount": 416899.3749, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507747/000106528026000242/0001065280-26-000242-index.htm"}}, {"who": "Leslie J. Kilgore", "who_key": "KILGORE LESLIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 82162700.26, "net": -82162700.26, "trades": 80, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 273480.0, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000295/0001065280-25-000295-index.htm"}, {"action": "SELL", "amount": 546290.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000291/0001065280-25-000291-index.htm"}, {"action": "SELL", "amount": 816070.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000285/0001065280-25-000285-index.htm"}, {"action": "SELL", "amount": 273175.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000280/0001065280-25-000280-index.htm"}, {"action": "SELL", "amount": 545210.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000249/0001065280-25-000249-index.htm"}, {"action": "SELL", "amount": 271400.0, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000231/0001065280-25-000231-index.htm"}, {"action": "SELL", "amount": 848491.2, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000193/0001065280-25-000193-index.htm"}, {"action": "SELL", "amount": 819323.78, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000342/0001065280-24-000342-index.htm"}, {"action": "SELL", "amount": 272160.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000339/0001065280-24-000339-index.htm"}, {"action": "SELL", "amount": 273880.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000337/0001065280-24-000337-index.htm"}, {"action": "SELL", "amount": 274400.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000335/0001065280-24-000335-index.htm"}, {"action": "SELL", "amount": 273089.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000331/0001065280-24-000331-index.htm"}, {"action": "SELL", "amount": 273575.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000329/0001065280-24-000329-index.htm"}, {"action": "SELL", "amount": 273870.0, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000291/0001065280-24-000291-index.htm"}, {"action": "SELL", "amount": 279590.0, "date": "2024-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000285/0001065280-24-000285-index.htm"}, {"action": "SELL", "amount": 598170.0, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000261/0001065280-24-000261-index.htm"}, {"action": "SELL", "amount": 306020.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000259/0001065280-24-000259-index.htm"}, {"action": "SELL", "amount": 967000.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528024000244/0001065280-24-000244-index.htm"}, {"action": "SELL", "amount": 486852.0, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000377/0001065280-20-000377-index.htm"}, {"action": "SELL", "amount": 270764.0, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000339/0001065280-20-000339-index.htm"}, {"action": "SELL", "amount": 719129.6799999999, "date": "2020-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528020000313/0001065280-20-000313-index.htm"}, {"action": "SELL", "amount": 189272.0, "date": "2018-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528018000308/0001065280-18-000308-index.htm"}, {"action": "SELL", "amount": 421892.0, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528018000303/0001065280-18-000303-index.htm"}, {"action": "SELL", "amount": 468780.0, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528018000299/0001065280-18-000299-index.htm"}, {"action": "SELL", "amount": 704536.9, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528018000290/0001065280-18-000290-index.htm"}], "latest": {"action": "SELL", "amount": 273480.0, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000106528025000295/0001065280-25-000295-index.htm"}}, {"who": "Neil D. Hunt", "who_key": "HUNT NEIL D", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 76246389.32, "net": -76246389.32, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4088000.0000000005, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000139/0001190725-17-000139-index.htm"}, {"action": "SELL", "amount": 1596203.21, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000123/0001190725-17-000123-index.htm"}, {"action": "SELL", "amount": 3913750.0, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000121/0001190725-17-000121-index.htm"}, {"action": "SELL", "amount": 1519100.0, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000112/0001190725-17-000112-index.htm"}, {"action": "SELL", "amount": 1468700.0, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000086/0001190725-17-000086-index.htm"}, {"action": "SELL", "amount": 1428400.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000061/0001190725-17-000061-index.htm"}, {"action": "SELL", "amount": 1440584.63, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000048/0001190725-17-000048-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000046/0001190725-17-000046-index.htm"}, {"action": "SELL", "amount": 8037399.999999999, "date": "2015-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072515000160/0001190725-15-000160-index.htm"}, {"action": "SELL", "amount": 1725000.0, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072514000028/0001190725-14-000028-index.htm"}, {"action": "SELL", "amount": 1965600.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072514000012/0001190725-14-000012-index.htm"}, {"action": "SELL", "amount": 2243450.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000161657514000031/0001616575-14-000031-index.htm"}, {"action": "SELL", "amount": 2390950.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000161657514000011/0001616575-14-000011-index.htm"}, {"action": "SELL", "amount": 2108800.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000174/0001577673-14-000174-index.htm"}, {"action": "SELL", "amount": 2279000.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000154/0001577673-14-000154-index.htm"}, {"action": "SELL", "amount": 2097400.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000135/0001577673-14-000135-index.htm"}, {"action": "SELL", "amount": 1620250.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000105/0001577673-14-000105-index.htm"}, {"action": "SELL", "amount": 1758750.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000089/0001577673-14-000089-index.htm"}, {"action": "SELL", "amount": 2203050.0, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000072/0001577673-14-000072-index.htm"}, {"action": "SELL", "amount": 2056000.0, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000040/0001577673-14-000040-index.htm"}, {"action": "SELL", "amount": 1834100.0, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767314000009/0001577673-14-000009-index.htm"}, {"action": "SELL", "amount": 1825000.0, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767313000150/0001577673-13-000150-index.htm"}, {"action": "SELL", "amount": 1654750.0, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000157767313000129/0001577673-13-000129-index.htm"}, {"action": "SELL", "amount": 372668.17000000004, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000152078011000072/0001520780-11-000072-index.htm"}, {"action": "SELL", "amount": 805560.0, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000152078011000055/0001520780-11-000055-index.htm"}], "latest": {"action": "SELL", "amount": 4088000.0000000005, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065280/000119072517000139/0001190725-17-000139-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -10150483.688000001}, {"date": "2026-08-10", "net": -700906.8448}, {"date": "2026-08-11", "net": -1001.0}, {"date": "2026-08-12", "net": 1001.0}, {"date": "2026-09-08", "net": -55871.99999999999}, {"date": "2026-09-10", "net": -109101.6}, {"date": "2026-09-14", "net": 1001.0}, {"date": "2026-10-26", "net": -1151192.94}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001583109-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001193119-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010410", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001065280-26-000291", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001065280-26-000290", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113405", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001065280-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001065280-26-000271", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001628280-26-061301", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001065280-26-000269", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061075", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060922", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104794", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001065280-26-000264", "price_sensitive": false}], "performance": {"ticker": "NFLX", "has_prices": true, "summary": {"n": 100, "avg": 1.9914229489263833, "win_rate": 0.73, "best": 6.530001043514557, "worst": -0.4187559153426368, "as_of": "2026-09-22"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-09-14", "score": 0.0, "ref_price": 80.32, "return": -0.10159362549800793}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-08-12", "score": 0.0, "ref_price": 74.21, "return": -0.027624309392265158}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 484655614.0, "date": "2026-06-30", "score": 0.0, "ref_price": 71.4, "return": 0.010644257703081104}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 93.43, "return": -0.22765706946376976}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-03-20", "score": 0.0, "ref_price": 91.82, "return": -0.21411457198867348}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 87.26, "return": -0.17304606921842777}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-08", "score": 0.0, "ref_price": 90.53, "return": -0.20291616038882143}, {"who": "Vanguard Group", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q4 2025", "amount": 36567804619.0, "date": "2025-12-31", "score": 0.0, "ref_price": 93.76, "return": -0.23037542662116048}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-12-03", "score": 0.0, "ref_price": 103.96, "return": -0.305886879569065}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-11-20", "score": 0.0, "ref_price": 105.67, "return": -0.3171193337749598}, {"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": 114.09, "return": -0.3675168726444036}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 110.009, "return": -0.3440536683362271}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 111.886, "return": -0.3550578267164793}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 108.9, "return": -0.33737373737373744}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 109.469, "return": -0.3408179484602947}, {"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": 119.936, "return": -0.3983457844183565}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 123.327, "return": -0.41488887267183994}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2025-06-16", "score": 0.0, "ref_price": 122.535, "return": -0.4111070306443057}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 124.1475, "return": -0.4187559153426368}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 119.153, "return": -0.3943920841271307}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 115.099, "return": -0.3730614514461464}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2025-04-16", "score": 0.0, "ref_price": 96.163, "return": -0.2496074373719622}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 91.829, "return": -0.21419159524768863}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 97.37, "return": -0.25890931498408143}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-02-04", "score": 0.0, "ref_price": 99.487, "return": -0.2746791038025069}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 88.673, "return": -0.18622354042380437}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 93.656, "return": -0.2295207995216538}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 75.944, "return": -0.04982618771726543}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 63.618, "return": 0.13427017510767383}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 37.925, "return": 0.9027027027027028}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 44.076, "return": 0.6371721571830473}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-06", "score": 0.0, "ref_price": 39.929, "return": 0.8072077938340553}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 31.203, "return": 1.3125981476140114}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 33.75, "return": 1.138074074074074}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-06", "score": 0.0, "ref_price": 36.148, "return": 0.9962376894987272}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-20", "score": 0.0, "ref_price": 34.25, "return": 1.106861313868613}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 32.726, "return": 1.204974637902585}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-03-11", "score": 0.0, "ref_price": 34.032, "return": 1.1203573107663376}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 34.176, "return": 1.1114232209737827}, {"who": "HASTINGS REED", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO, Director", "amount": 20001608.5292, "date": "2022-01-28", "score": 76.6, "ref_price": 38.436, "return": 0.8774065979810594}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 61.034, "return": 0.18229183733656648}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-09-04", "score": 0.0, "ref_price": 51.605, "return": 0.39831411684914253}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-20", "score": 0.0, "ref_price": 49.79, "return": 0.4492870054227756}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-20", "score": 0.0, "ref_price": 49.79, "return": 0.4492870054227756}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-20", "score": 0.0, "ref_price": 49.79, "return": 0.4492870054227756}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-07-15", "score": 0.0, "ref_price": 52.326, "return": 0.37904674540381444}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-07-13", "score": 0.0, "ref_price": 52.55, "return": 0.3731684110371075}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-26", "score": 0.0, "ref_price": 44.34, "return": 0.6274244474515108}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-03", "score": 0.0, "ref_price": 42.197, "return": 0.710074175889281}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 43.917, "return": 0.6430994831158775}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-04-09", "score": 0.0, "ref_price": 37.072, "return": 0.9464825205006472}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 36.299, "return": 0.9879335518884818}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 100001.0, "date": "2020-03-06", "score": 0.0, "ref_price": 36.897, "return": 0.9557145567390303}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 100001.0, "date": "2020-03-06", "score": 0.0, "ref_price": 36.897, "return": 0.9557145567390303}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-01-13", "score": 0.0, "ref_price": 33.892, "return": 1.1291160155788973}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-01-10", "score": 0.0, "ref_price": 32.905, "return": 1.1929797903054244}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2019-10-31", "score": 0.0, "ref_price": 28.741, "return": 1.5106990014265333}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2019-10-01", "score": 0.0, "ref_price": 26.958, "return": 1.676756435937384}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-09-24", "score": 0.0, "ref_price": 25.459, "return": 1.8343611296594522}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2019-08-14", "score": 0.0, "ref_price": 29.911, "return": 1.4124903881515158}, {"who": "SMITH BRADFORD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2004900.4021, "date": "2019-08-08", "score": 69.6, "ref_price": 31.59, "return": 1.2842671731560618}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-08-24", "score": 0.0, "ref_price": 35.882, "return": 1.011036174126303}, {"who": "Sen. Christopher A Coons", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Coons, Chris (Senator)", "amount": 1001.0, "date": "2018-08-23", "score": 0.0, "ref_price": 33.917, "return": 1.1275466580181028}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-08-20", "score": 0.0, "ref_price": 32.773, "return": 1.20181246758002}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-07-19", "score": 0.0, "ref_price": 36.423, "return": 0.981165746918156}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-07-19", "score": 0.0, "ref_price": 36.423, "return": 0.981165746918156}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2018-06-25", "score": 0.0, "ref_price": 38.448, "return": 0.8768206408655845}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2018-06-25", "score": 0.0, "ref_price": 38.448, "return": 0.8768206408655845}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-04-25", "score": 0.0, "ref_price": 30.576, "return": 1.3600209314495026}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 31.869, "return": 1.2642693526624618}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 25.426, "return": 1.8380398017777078}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-11-08", "score": 0.0, "ref_price": 19.644, "return": 2.6733862757075952}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-11-08", "score": 0.0, "ref_price": 19.644, "return": 2.6733862757075952}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-07", "score": 0.0, "ref_price": 19.589, "return": 2.683700035734341}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-07", "score": 0.0, "ref_price": 19.589, "return": 2.683700035734341}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-07-31", "score": 0.0, "ref_price": 18.166, "return": 2.9722558626004623}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-06-20", "score": 0.0, "ref_price": 15.205, "return": 3.7458073002301875}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-04-07", "score": 0.0, "ref_price": 14.311, "return": 4.0422751729438895}, {"who": "HOAG JAY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28291780.0, "date": "2016-08-09", "score": 72.7, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "HOAG JAY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51857740.0, "date": "2016-07-25", "score": 86.6, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2016-06-10", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-18", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-15", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-15", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-05-07", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-05-07", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2015-04-14", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-04-07", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2015-01-27", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-11-07", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-09-22", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-09-12", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-03-06", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-03-06", "score": 0.0, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "HOAG JAY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10477515.9, "date": "2012-05-10", "score": 70.7, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "HOAG JAY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14509110.66, "date": "2012-05-09", "score": 75.8, "ref_price": 9.583, "return": 6.530001043514557}, {"who": "BARTON RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 510300.0, "date": "2012-04-25", "score": 62.5, "ref_price": 9.583, "return": 6.530001043514557}]}, "price_series": [{"date": "2016-09-22", "close": 9.583, "volume": 112082000.0}, {"date": "2016-09-23", "close": 9.594, "volume": 61748480.0}, {"date": "2016-09-26", "close": 9.456, "volume": 67378520.0}, {"date": "2016-09-27", "close": 9.707, "volume": 96705870.0}, {"date": "2016-09-28", "close": 9.748, "volume": 72335810.0}, {"date": "2016-09-29", "close": 9.667, "volume": 62140340.0}, {"date": "2016-09-30", "close": 9.855, "volume": 98047390.0}, {"date": "2016-10-03", "close": 10.263, "volume": 153297300.0}, {"date": "2016-10-04", "close": 10.234, "volume": 121265500.0}, {"date": "2016-10-05", "close": 10.628, "volume": 129171100.0}, {"date": "2016-10-06", "close": 10.507, "volume": 65852710.0}, {"date": "2016-10-07", "close": 10.482, "volume": 86579470.0}, {"date": "2016-10-10", "close": 10.333, "volume": 66955710.0}, {"date": "2016-10-11", "close": 10.059, "volume": 90276450.0}, {"date": "2016-10-12", "close": 9.95, "volume": 74066270.0}, {"date": "2016-10-13", "close": 10.023, "volume": 83159560.0}, {"date": "2016-10-14", "close": 10.147, "volume": 95177200.0}, {"date": "2016-10-17", "close": 9.98, "volume": 255753400.0}, {"date": "2016-10-18", "close": 11.879, "volume": 421164500.0}, {"date": "2016-10-19", "close": 12.187, "volume": 219304600.0}, {"date": "2016-10-20", "close": 12.335, "volume": 144776300.0}, {"date": "2016-10-21", "close": 12.75, "volume": 188111900.0}, {"date": "2016-10-24", "close": 12.733, "volume": 159629600.0}, {"date": "2016-10-25", "close": 12.651, "volume": 82292100.0}, {"date": "2016-10-26", "close": 12.697, "volume": 85972710.0}, {"date": "2016-10-27", "close": 12.647, "volume": 68998850.0}, {"date": "2016-10-28", "close": 12.657, "volume": 70638920.0}, {"date": "2016-10-31", "close": 12.487, "volume": 65054840.0}, {"date": "2016-11-01", "close": 12.33, "volume": 69679600.0}, {"date": "2016-11-02", "close": 12.234, "volume": 47818160.0}, {"date": "2016-11-03", "close": 12.214, "volume": 50398670.0}, {"date": "2016-11-04", "close": 12.203, "volume": 48261460.0}, {"date": "2016-11-07", "close": 12.458, "volume": 58229730.0}, {"date": "2016-11-08", "close": 12.434, "volume": 46744240.0}, {"date": "2016-11-09", "close": 12.219, "volume": 77049050.0}, {"date": "2016-11-10", "close": 11.542, "volume": 196933200.0}, {"date": "2016-11-11", "close": 11.478, "volume": 110762900.0}, {"date": "2016-11-14", "close": 11.338, "volume": 99284720.0}, {"date": "2016-11-15", "close": 11.359, "volume": 74359340.0}, {"date": "2016-11-16", "close": 11.519, "volume": 59281870.0}, {"date": "2016-11-17", "close": 11.503, "volume": 62273320.0}, {"date": "2016-11-18", "close": 11.521, "volume": 67424710.0}, {"date": "2016-11-21", "close": 11.796, "volume": 70547530.0}, {"date": "2016-11-22", "close": 11.804, "volume": 70059270.0}, {"date": "2016-11-23", "close": 11.769, "volume": 45186100.0}, {"date": "2016-11-25", "close": 11.741, "volume": 16162600.0}, {"date": "2016-11-28", "close": 11.693, "volume": 52673210.0}, {"date": "2016-11-29", "close": 11.751, "volume": 70813120.0}, {"date": "2016-11-30", "close": 11.7, "volume": 76922930.0}, {"date": "2016-12-01", "close": 11.722, "volume": 86329910.0}, {"date": "2016-12-02", "close": 12.081, "volume": 89371340.0}, {"date": "2016-12-05", "close": 11.916, "volume": 76205600.0}, {"date": "2016-12-06", "close": 12.457, "volume": 114983800.0}, {"date": "2016-12-07", "close": 12.539, "volume": 81885700.0}, {"date": "2016-12-08", "close": 12.324, "volume": 89850300.0}, {"date": "2016-12-09", "close": 12.288, "volume": 46975220.0}, {"date": "2016-12-12", "close": 12.283, "volume": 39115110.0}, {"date": "2016-12-13", "close": 12.378, "volume": 55282300.0}, {"date": "2016-12-14", "close": 12.344, "volume": 61056200.0}, {"date": "2016-12-15", "close": 12.5, "volume": 73741660.0}, {"date": "2016-12-16", "close": 12.422, "volume": 78641620.0}, {"date": "2016-12-19", "close": 12.545, "volume": 48637480.0}, {"date": "2016-12-20", "close": 12.512, "volume": 39331710.0}, {"date": "2016-12-21", "close": 12.65, "volume": 64990330.0}, {"date": "2016-12-22", "close": 12.558, "volume": 41607670.0}, {"date": "2016-12-23", "close": 12.559, "volume": 20101210.0}, {"date": "2016-12-27", "close": 12.835, "volume": 52806240.0}, {"date": "2016-12-28", "close": 12.589, "volume": 43685230.0}, {"date": "2016-12-29", "close": 12.533, "volume": 34440660.0}, {"date": "2016-12-30", "close": 12.38, "volume": 44527710.0}, {"date": "2017-01-03", "close": 12.749, "volume": 94277060.0}, {"date": "2017-01-04", "close": 12.941, "volume": 78333400.0}, {"date": "2017-01-05", "close": 13.181, "volume": 96533790.0}, {"date": "2017-01-06", "close": 13.107, "volume": 106519300.0}, {"date": "2017-01-09", "close": 13.095, "volume": 57672170.0}, {"date": "2017-01-10", "close": 12.989, "volume": 59824690.0}, {"date": "2017-01-11", "close": 13.05, "volume": 56109630.0}, {"date": "2017-01-12", "close": 12.918, "volume": 53838390.0}, {"date": "2017-01-13", "close": 13.37, "volume": 104931200.0}, {"date": "2017-01-17", "close": 13.289, "volume": 121935300.0}, {"date": "2017-01-18", "close": 13.326, "volume": 157483000.0}, {"date": "2017-01-19", "close": 13.841, "volume": 231818600.0}, {"date": "2017-01-20", "close": 13.86, "volume": 94746550.0}, {"date": "2017-01-23", "close": 13.739, "volume": 74287550.0}, {"date": "2017-01-24", "close": 14.011, "volume": 77466400.0}, {"date": "2017-01-25", "close": 13.952, "volume": 76075490.0}, {"date": "2017-01-26", "close": 13.896, "volume": 60345540.0}, {"date": "2017-01-27", "close": 14.245, "volume": 83069350.0}, {"date": "2017-01-30", "close": 14.122, "volume": 81158840.0}, {"date": "2017-01-31", "close": 14.071, "volume": 44045570.0}, {"date": "2017-02-01", "close": 14.078, "volume": 60193000.0}, {"date": "2017-02-02", "close": 13.92, "volume": 34578030.0}, {"date": "2017-02-03", "close": 14.025, "volume": 35097640.0}, {"date": "2017-02-06", "close": 14.097, "volume": 35432040.0}, {"date": "2017-02-07", "close": 14.4, "volume": 85338460.0}, {"date": "2017-02-08", "close": 14.474, "volume": 68809370.0}, {"date": "2017-02-09", "close": 14.414, "volume": 45497600.0}, {"date": "2017-02-10", "close": 14.482, "volume": 55296720.0}, {"date": "2017-02-13", "close": 14.32, "volume": 47873380.0}, {"date": "2017-02-14", "close": 14.082, "volume": 83641460.0}, {"date": "2017-02-15", "close": 14.227, "volume": 52898760.0}, {"date": "2017-02-16", "close": 14.201, "volume": 28439420.0}, {"date": "2017-02-17", "close": 14.222, "volume": 45854960.0}, {"date": "2017-02-21", "close": 14.26, "volume": 35632090.0}, {"date": "2017-02-22", "close": 14.386, "volume": 34787360.0}, {"date": "2017-02-23", "close": 14.278, "volume": 46655640.0}, {"date": "2017-02-24", "close": 14.325, "volume": 32996190.0}, {"date": "2017-02-27", "close": 14.341, "volume": 39058190.0}, {"date": "2017-02-28", "close": 14.213, "volume": 38600160.0}, {"date": "2017-03-01", "close": 14.265, "volume": 41679690.0}, {"date": "2017-03-02", "close": 13.953, "volume": 61145800.0}, {"date": "2017-03-03", "close": 13.914, "volume": 54006670.0}, {"date": "2017-03-06", "close": 14.194, "volume": 71112480.0}, {"date": "2017-03-07", "close": 14.143, "volume": 42394180.0}, {"date": "2017-03-08", "close": 14.032, "volume": 40889400.0}, {"date": "2017-03-09", "close": 14.053, "volume": 26473740.0}, {"date": "2017-03-10", "close": 14.089, "volume": 33159030.0}, {"date": "2017-03-13", "close": 14.352, "volume": 49150570.0}, {"date": "2017-03-14", "close": 14.319, "volume": 46567870.0}, {"date": "2017-03-15", "close": 14.525, "volume": 59841010.0}, {"date": "2017-03-16", "close": 14.439, "volume": 52772140.0}, {"date": "2017-03-17", "close": 14.511, "volume": 62166400.0}, {"date": "2017-03-20", "close": 14.583, "volume": 33963610.0}, {"date": "2017-03-21", "close": 14.242, "volume": 76553860.0}, {"date": "2017-03-22", "close": 14.265, "volume": 64740860.0}, {"date": "2017-03-23", "close": 14.184, "volume": 37031930.0}, {"date": "2017-03-24", "close": 14.202, "volume": 35458750.0}, {"date": "2017-03-27", "close": 14.406, "volume": 47681970.0}, {"date": "2017-03-28", "close": 14.517, "volume": 46363000.0}, {"date": "2017-03-29", "close": 14.647, "volume": 38479770.0}, {"date": "2017-03-30", "close": 14.806, "volume": 44521680.0}, {"date": "2017-03-31", "close": 14.781, "volume": 38806820.0}, {"date": "2017-04-03", "close": 14.692, "volume": 46047310.0}, {"date": "2017-04-04", "close": 14.55, "volume": 43452840.0}, {"date": "2017-04-05", "close": 14.362, "volume": 45845780.0}, {"date": "2017-04-06", "close": 14.374, "volume": 33060320.0}, {"date": "2017-04-07", "close": 14.311, "volume": 30325710.0}, {"date": "2017-04-10", "close": 14.385, "volume": 57964460.0}, {"date": "2017-04-11", "close": 14.435, "volume": 46192630.0}, {"date": "2017-04-12", "close": 14.383, "volume": 43835240.0}, {"date": "2017-04-13", "close": 14.292, "volume": 36761270.0}, {"date": "2017-04-17", "close": 14.725, "volume": 159934600.0}, {"date": "2017-04-18", "close": 14.336, "volume": 196626400.0}, {"date": "2017-04-19", "close": 13.976, "volume": 123874000.0}, {"date": "2017-04-20", "close": 14.118, "volume": 72445790.0}, {"date": "2017-04-21", "close": 14.287, "volume": 62466130.0}, {"date": "2017-04-24", "close": 14.383, "volume": 47929320.0}, {"date": "2017-04-25", "close": 15.216, "volume": 206551200.0}, {"date": "2017-04-26", "close": 15.017, "volume": 92628660.0}, {"date": "2017-04-27", "close": 15.308, "volume": 77060600.0}, {"date": "2017-04-28", "close": 15.22, "volume": 63593270.0}, {"date": "2017-05-01", "close": 15.535, "volume": 90150420.0}, {"date": "2017-05-02", "close": 15.645, "volume": 50952950.0}, {"date": "2017-05-03", "close": 15.559, "volume": 39265160.0}, {"date": "2017-05-04", "close": 15.725, "volume": 55568210.0}, {"date": "2017-05-05", "close": 15.66, "volume": 53234380.0}, {"date": "2017-05-08", "close": 15.638, "volume": 48156980.0}, {"date": "2017-05-09", "close": 15.746, "volume": 39085710.0}, {"date": "2017-05-10", "close": 16.028, "volume": 68615010.0}, {"date": "2017-05-11", "close": 15.854, "volume": 56741440.0}, {"date": "2017-05-12", "close": 16.081, "volume": 50901910.0}, {"date": "2017-05-15", "close": 16.002, "volume": 49625250.0}, {"date": "2017-05-16", "close": 15.941, "volume": 34530540.0}, {"date": "2017-05-17", "close": 15.32, "volume": 81636060.0}, {"date": "2017-05-18", "close": 15.57, "volume": 62853530.0}, {"date": "2017-05-19", "close": 15.702, "volume": 40662310.0}, {"date": "2017-05-22", "close": 15.716, "volume": 37366700.0}, {"date": "2017-05-23", "close": 15.795, "volume": 33660490.0}, {"date": "2017-05-24", "close": 15.775, "volume": 29875830.0}, {"date": "2017-05-25", "close": 16.305, "volume": 85465340.0}, {"date": "2017-05-26", "close": 16.243, "volume": 48270590.0}, {"date": "2017-05-30", "close": 16.322, "volume": 48245570.0}, {"date": "2017-05-31", "close": 16.307, "volume": 53404870.0}, {"date": "2017-06-01", "close": 16.299, "volume": 38867720.0}, {"date": "2017-06-02", "close": 16.518, "volume": 42540600.0}, {"date": "2017-06-05", "close": 16.506, "volume": 38691080.0}, {"date": "2017-06-06", "close": 16.517, "volume": 43728860.0}, {"date": "2017-06-07", "close": 16.561, "volume": 33503860.0}, {"date": "2017-06-08", "close": 16.588, "volume": 37027470.0}, {"date": "2017-06-09", "close": 15.803, "volume": 102847400.0}, {"date": "2017-06-12", "close": 15.144, "volume": 140937500.0}, {"date": "2017-06-13", "close": 15.272, "volume": 84754330.0}, {"date": "2017-06-14", "close": 15.22, "volume": 64527650.0}, {"date": "2017-06-15", "close": 15.176, "volume": 70010460.0}, {"date": "2017-06-16", "close": 15.238, "volume": 68072270.0}, {"date": "2017-06-19", "close": 15.34, "volume": 65235510.0}, {"date": "2017-06-20", "close": 15.205, "volume": 48766830.0}, {"date": "2017-06-21", "close": 15.503, "volume": 57951320.0}, {"date": "2017-06-22", "close": 15.489, "volume": 37655170.0}, {"date": "2017-06-23", "close": 15.802, "volume": 62480420.0}, {"date": "2017-06-26", "close": 15.75, "volume": 60087320.0}, {"date": "2017-06-27", "close": 15.103, "volume": 74181090.0}, {"date": "2017-06-28", "close": 15.341, "volume": 55853460.0}, {"date": "2017-06-29", "close": 15.009, "volume": 71402470.0}, {"date": "2017-06-30", "close": 14.941, "volume": 52103810.0}, {"date": "2017-07-03", "close": 14.617, "volume": 39082150.0}, {"date": "2017-07-05", "close": 14.761, "volume": 46217120.0}, {"date": "2017-07-06", "close": 14.625, "volume": 54833580.0}, {"date": "2017-07-07", "close": 15.018, "volume": 54940830.0}, {"date": "2017-07-10", "close": 15.267, "volume": 52017280.0}, {"date": "2017-07-11", "close": 15.433, "volume": 48873260.0}, {"date": "2017-07-12", "close": 15.875, "volume": 82834520.0}, {"date": "2017-07-13", "close": 15.821, "volume": 66944180.0}, {"date": "2017-07-14", "close": 16.112, "volume": 55201000.0}, {"date": "2017-07-17", "close": 16.17, "volume": 166819100.0}, {"date": "2017-07-18", "close": 18.36, "volume": 415255900.0}, {"date": "2017-07-19", "close": 18.386, "volume": 172409900.0}, {"date": "2017-07-20", "close": 18.36, "volume": 78731100.0}, {"date": "2017-07-21", "close": 18.854, "volume": 92583370.0}, {"date": "2017-07-24", "close": 18.791, "volume": 87877970.0}, {"date": "2017-07-25", "close": 18.697, "volume": 53707770.0}, {"date": "2017-07-26", "close": 18.908, "volume": 44639270.0}, {"date": "2017-07-27", "close": 18.268, "volume": 112151600.0}, {"date": "2017-07-28", "close": 18.404, "volume": 62001630.0}, {"date": "2017-07-31", "close": 18.166, "volume": 48655550.0}, {"date": "2017-08-01", "close": 18.203, "volume": 50575340.0}, {"date": "2017-08-02", "close": 18.074, "volume": 57597540.0}, {"date": "2017-08-03", "close": 17.923, "volume": 46213460.0}, {"date": "2017-08-04", "close": 18.027, "volume": 44882470.0}, {"date": "2017-08-07", "close": 18.133, "volume": 46079850.0}, {"date": "2017-08-08", "close": 17.836, "volume": 59511390.0}, {"date": "2017-08-09", "close": 17.578, "volume": 96582490.0}, {"date": "2017-08-10", "close": 16.914, "volume": 96222030.0}, {"date": "2017-08-11", "close": 17.14, "volume": 50208230.0}, {"date": "2017-08-14", "close": 17.1, "volume": 74632170.0}, {"date": "2017-08-15", "close": 16.85, "volume": 55315800.0}, {"date": "2017-08-16", "close": 16.998, "volume": 70087910.0}, {"date": "2017-08-17", "close": 16.609, "volume": 51920680.0}, {"date": "2017-08-18", "close": 16.654, "volume": 73820330.0}, {"date": "2017-08-21", "close": 16.676, "volume": 64751770.0}, {"date": "2017-08-22", "close": 16.934, "volume": 48815450.0}, {"date": "2017-08-23", "close": 16.906, "volume": 46302860.0}, {"date": "2017-08-24", "close": 16.813, "volume": 53585880.0}, {"date": "2017-08-25", "close": 16.595, "volume": 40602830.0}, {"date": "2017-08-28", "close": 16.712, "volume": 36448350.0}, {"date": "2017-08-29", "close": 16.881, "volume": 46150610.0}, {"date": "2017-08-30", "close": 17.469, "volume": 80266460.0}, {"date": "2017-08-31", "close": 17.471, "volume": 69318940.0}, {"date": "2017-09-01", "close": 17.474, "volume": 38105980.0}, {"date": "2017-09-05", "close": 17.452, "volume": 45952450.0}, {"date": "2017-09-06", "close": 17.925, "volume": 87368600.0}, {"date": "2017-09-07", "close": 17.9, "volume": 60155990.0}, {"date": "2017-09-08", "close": 17.642, "volume": 45891460.0}, {"date": "2017-09-11", "close": 18.174, "volume": 59740550.0}, {"date": "2017-09-12", "close": 18.515, "volume": 66814050.0}, {"date": "2017-09-13", "close": 18.364, "volume": 43124310.0}, {"date": "2017-09-14", "close": 18.263, "volume": 45007010.0}, {"date": "2017-09-15", "close": 18.235, "volume": 55770620.0}, {"date": "2017-09-18", "close": 18.462, "volume": 53552280.0}, {"date": "2017-09-19", "close": 18.568, "volume": 49630880.0}, {"date": "2017-09-20", "close": 18.551, "volume": 46135910.0}, {"date": "2017-09-21", "close": 18.878, "volume": 71416600.0}, {"date": "2017-09-22", "close": 18.735, "volume": 54560480.0}, {"date": "2017-09-25", "close": 17.855, "volume": 93597100.0}, {"date": "2017-09-26", "close": 17.938, "volume": 55998750.0}, {"date": "2017-09-27", "close": 18.197, "volume": 49885150.0}, {"date": "2017-09-28", "close": 18.07, "volume": 40743950.0}, {"date": "2017-09-29", "close": 18.135, "volume": 42211120.0}, {"date": "2017-10-02", "close": 17.701, "volume": 73359490.0}, {"date": "2017-10-03", "close": 17.919, "volume": 39521850.0}, {"date": "2017-10-04", "close": 18.445, "volume": 91905130.0}, {"date": "2017-10-05", "close": 19.439, "volume": 193609600.0}, {"date": "2017-10-06", "close": 19.802, "volume": 152538900.0}, {"date": "2017-10-09", "close": 19.687, "volume": 69663840.0}, {"date": "2017-10-10", "close": 19.508, "volume": 62311960.0}, {"date": "2017-10-11", "close": 19.495, "volume": 64380600.0}, {"date": "2017-10-12", "close": 19.586, "volume": 77651110.0}, {"date": "2017-10-13", "close": 19.949, "volume": 120460300.0}, {"date": "2017-10-16", "close": 20.268, "volume": 217779400.0}, {"date": "2017-10-17", "close": 19.948, "volume": 238558500.0}, {"date": "2017-10-18", "close": 19.554, "volume": 111881900.0}, {"date": "2017-10-19", "close": 19.513, "volume": 70308730.0}, {"date": "2017-10-20", "close": 19.416, "volume": 59895950.0}, {"date": "2017-10-23", "close": 19.247, "volume": 69756510.0}, {"date": "2017-10-24", "close": 19.602, "volume": 70521660.0}, {"date": "2017-10-25", "close": 19.377, "volume": 53130360.0}, {"date": "2017-10-26", "close": 19.521, "volume": 51732120.0}, {"date": "2017-10-27", "close": 19.954, "volume": 81223380.0}, {"date": "2017-10-30", "close": 19.837, "volume": 54348440.0}, {"date": "2017-10-31", "close": 19.643, "volume": 55119250.0}, {"date": "2017-11-01", "close": 19.8, "volume": 50070210.0}, {"date": "2017-11-02", "close": 19.932, "volume": 35960490.0}, {"date": "2017-11-03", "close": 20.001, "volume": 36767660.0}, {"date": "2017-11-06", "close": 20.013, "volume": 58451810.0}, {"date": "2017-11-07", "close": 19.589, "volume": 64605870.0}, {"date": "2017-11-08", "close": 19.644, "volume": 42333430.0}, {"date": "2017-11-09", "close": 19.39, "volume": 59592140.0}, {"date": "2017-11-10", "close": 19.202, "volume": 66196130.0}, {"date": "2017-11-13", "close": 19.508, "volume": 46052850.0}, {"date": "2017-11-14", "close": 19.571, "volume": 34403820.0}, {"date": "2017-11-15", "close": 19.212, "volume": 41988680.0}, {"date": "2017-11-16", "close": 19.551, "volume": 56697990.0}, {"date": "2017-11-17", "close": 19.32, "volume": 39023830.0}, {"date": "2017-11-20", "close": 19.41, "volume": 37488240.0}, {"date": "2017-11-21", "close": 19.623, "volume": 46182810.0}, {"date": "2017-11-22", "close": 19.632, "volume": 58923210.0}, {"date": "2017-11-24", "close": 19.575, "volume": 21605350.0}, {"date": "2017-11-27", "close": 19.505, "volume": 32002070.0}, {"date": "2017-11-28", "close": 19.918, "volume": 69754160.0}, {"date": "2017-11-29", "close": 18.815, "volume": 141804500.0}, {"date": "2017-11-30", "close": 18.758, "volume": 66155160.0}, {"date": "2017-12-01", "close": 18.682, "volume": 62160250.0}, {"date": "2017-12-04", "close": 18.404, "volume": 90668970.0}, {"date": "2017-12-05", "close": 18.421, "volume": 57817830.0}, {"date": "2017-12-06", "close": 18.53, "volume": 53551260.0}, {"date": "2017-12-07", "close": 18.52, "volume": 46567000.0}, {"date": "2017-12-08", "close": 18.854, "volume": 49641880.0}, {"date": "2017-12-11", "close": 18.622, "volume": 52534420.0}, {"date": "2017-12-12", "close": 18.573, "volume": 41658260.0}, {"date": "2017-12-13", "close": 18.786, "volume": 47021650.0}, {"date": "2017-12-14", "close": 18.956, "volume": 77588830.0}, {"date": "2017-12-15", "close": 19.012, "volume": 72728990.0}, {"date": "2017-12-18", "close": 19.042, "volume": 50079150.0}, {"date": "2017-12-19", "close": 18.702, "volume": 70254280.0}, {"date": "2017-12-20", "close": 18.882, "volume": 64084320.0}, {"date": "2017-12-21", "close": 18.862, "volume": 35483720.0}, {"date": "2017-12-22", "close": 18.994, "volume": 37728230.0}, {"date": "2017-12-26", "close": 18.776, "volume": 30444440.0}, {"date": "2017-12-27", "close": 18.624, "volume": 39907820.0}, {"date": "2017-12-28", "close": 19.271, "volume": 100970400.0}, {"date": "2017-12-29", "close": 19.196, "volume": 51805390.0}, {"date": "2018-01-02", "close": 20.107, "volume": 108918300.0}, {"date": "2018-01-03", "close": 20.505, "volume": 85858080.0}, {"date": "2018-01-04", "close": 20.563, "volume": 60199370.0}, {"date": "2018-01-05", "close": 20.999, "volume": 70032410.0}, {"date": "2018-01-08", "close": 21.205, "volume": 55509090.0}, {"date": "2018-01-09", "close": 20.931, "volume": 61116400.0}, {"date": "2018-01-10", "close": 21.252, "volume": 59482470.0}, {"date": "2018-01-11", "close": 21.724, "volume": 69889800.0}, {"date": "2018-01-12", "close": 22.123, "volume": 81905310.0}, {"date": "2018-01-16", "close": 22.153, "volume": 134952600.0}, {"date": "2018-01-17", "close": 21.75, "volume": 90704030.0}, {"date": "2018-01-18", "close": 22.033, "volume": 82120940.0}, {"date": "2018-01-19", "close": 22.046, "volume": 103562100.0}, {"date": "2018-01-22", "close": 22.758, "volume": 171280900.0}, {"date": "2018-01-23", "close": 25.029, "volume": 276371700.0}, {"date": "2018-01-24", "close": 26.13, "volume": 171937800.0}, {"date": "2018-01-25", "close": 26.97, "volume": 153115600.0}, {"date": "2018-01-26", "close": 27.46, "volume": 109323700.0}, {"date": "2018-01-29", "close": 28.459, "volume": 173773400.0}, {"date": "2018-01-30", "close": 27.88, "volume": 120558200.0}, {"date": "2018-01-31", "close": 27.03, "volume": 116535300.0}, {"date": "2018-02-01", "close": 26.507, "volume": 96511610.0}, {"date": "2018-02-02", "close": 26.743, "volume": 90306000.0}, {"date": "2018-02-05", "close": 25.426, "volume": 118164900.0}, {"date": "2018-02-06", "close": 26.572, "volume": 124122400.0}, {"date": "2018-02-07", "close": 26.456, "volume": 87292090.0}, {"date": "2018-02-08", "close": 25.01, "volume": 92677070.0}, {"date": "2018-02-09", "close": 24.947, "volume": 168990600.0}, {"date": "2018-02-12", "close": 25.795, "volume": 85185640.0}, {"date": "2018-02-13", "close": 25.827, "volume": 68057450.0}, {"date": "2018-02-14", "close": 26.6, "volume": 109487400.0}, {"date": "2018-02-15", "close": 28.027, "volume": 107240100.0}, {"date": "2018-02-16", "close": 27.852, "volume": 83028830.0}, {"date": "2018-02-20", "close": 27.855, "volume": 77547590.0}, {"date": "2018-02-21", "close": 28.104, "volume": 93481090.0}, {"date": "2018-02-22", "close": 27.814, "volume": 88783370.0}, {"date": "2018-02-23", "close": 28.593, "volume": 72927890.0}, {"date": "2018-02-26", "close": 29.416, "volume": 102568300.0}, {"date": "2018-02-27", "close": 29.061, "volume": 92474140.0}, {"date": "2018-02-28", "close": 29.138, "volume": 75014440.0}, {"date": "2018-03-01", "close": 29.039, "volume": 118929900.0}, {"date": "2018-03-02", "close": 30.105, "volume": 132785000.0}, {"date": "2018-03-05", "close": 31.5, "volume": 189577700.0}, {"date": "2018-03-06", "close": 32.522, "volume": 182454500.0}, {"date": "2018-03-07", "close": 32.116, "volume": 171107400.0}, {"date": "2018-03-08", "close": 31.7, "volume": 113667000.0}, {"date": "2018-03-09", "close": 33.144, "volume": 143202400.0}, {"date": "2018-03-12", "close": 32.13, "volume": 202774200.0}, {"date": "2018-03-13", "close": 31.588, "volume": 128787500.0}, {"date": "2018-03-14", "close": 32.155, "volume": 104638400.0}, {"date": "2018-03-15", "close": 32.109, "volume": 54654670.0}, {"date": "2018-03-16", "close": 31.845, "volume": 73152680.0}, {"date": "2018-03-19", "close": 31.348, "volume": 98442010.0}, {"date": "2018-03-20", "close": 31.75, "volume": 59832400.0}, {"date": "2018-03-21", "close": 31.648, "volume": 50618690.0}, {"date": "2018-03-22", "close": 30.67, "volume": 79597140.0}, {"date": "2018-03-23", "close": 30.094, "volume": 95041810.0}, {"date": "2018-03-26", "close": 32.035, "volume": 119706400.0}, {"date": "2018-03-27", "close": 30.069, "volume": 120282400.0}, {"date": "2018-03-28", "close": 28.577, "volume": 189495200.0}, {"date": "2018-03-29", "close": 29.535, "volume": 191158500.0}, {"date": "2018-04-02", "close": 28.029, "volume": 133433100.0}, {"date": "2018-04-03", "close": 28.367, "volume": 126692700.0}, {"date": "2018-04-04", "close": 28.894, "volume": 128926700.0}, {"date": "2018-04-05", "close": 29.397, "volume": 105691800.0}, {"date": "2018-04-06", "close": 28.885, "volume": 113628900.0}, {"date": "2018-04-09", "close": 28.993, "volume": 98330680.0}, {"date": "2018-04-10", "close": 29.807, "volume": 106698400.0}, {"date": "2018-04-11", "close": 30.367, "volume": 148390400.0}, {"date": "2018-04-12", "close": 30.925, "volume": 102066600.0}, {"date": "2018-04-13", "close": 31.165, "volume": 120018500.0}, {"date": "2018-04-16", "close": 30.778, "volume": 197822500.0}, {"date": "2018-04-17", "close": 33.606, "volume": 338111800.0}, {"date": "2018-04-18", "close": 33.452, "volume": 111751900.0}, {"date": "2018-04-19", "close": 33.27, "volume": 84200320.0}, {"date": "2018-04-20", "close": 32.777, "volume": 91169410.0}, {"date": "2018-04-23", "close": 31.869, "volume": 88716310.0}, {"date": "2018-04-24", "close": 30.702, "volume": 138734500.0}, {"date": "2018-04-25", "close": 30.576, "volume": 147639400.0}, {"date": "2018-04-26", "close": 31.398, "volume": 92237070.0}, {"date": "2018-04-27", "close": 31.176, "volume": 70701180.0}, {"date": "2018-04-30", "close": 31.246, "volume": 60667640.0}, {"date": "2018-05-01", "close": 31.33, "volume": 60148380.0}, {"date": "2018-05-02", "close": 31.336, "volume": 55776130.0}, {"date": "2018-05-03", "close": 31.169, "volume": 60373860.0}, {"date": "2018-05-04", "close": 32.009, "volume": 82042030.0}, {"date": "2018-05-07", "close": 32.626, "volume": 71211980.0}, {"date": "2018-05-08", "close": 32.689, "volume": 46949530.0}, {"date": "2018-05-09", "close": 33.03, "volume": 56234070.0}, {"date": "2018-05-10", "close": 32.96, "volume": 52327840.0}, {"date": "2018-05-11", "close": 32.646, "volume": 45844300.0}, {"date": "2018-05-14", "close": 32.853, "volume": 40862500.0}, {"date": "2018-05-15", "close": 32.613, "volume": 47392630.0}, {"date": "2018-05-16", "close": 32.819, "volume": 36643260.0}, {"date": "2018-05-17", "close": 32.522, "volume": 49278560.0}, {"date": "2018-05-18", "close": 32.418, "volume": 35749610.0}, {"date": "2018-05-21", "close": 33.182, "volume": 65964460.0}, {"date": "2018-05-22", "close": 33.162, "volume": 59166430.0}, {"date": "2018-05-23", "close": 34.472, "volume": 100212100.0}, {"date": "2018-05-24", "close": 34.929, "volume": 144931300.0}, {"date": "2018-05-25", "close": 35.129, "volume": 78016020.0}, {"date": "2018-05-29", "close": 34.973, "volume": 97004130.0}, {"date": "2018-05-30", "close": 35.354, "volume": 56581690.0}, {"date": "2018-05-31", "close": 35.16, "volume": 69068130.0}, {"date": "2018-06-01", "close": 35.993, "volume": 71024210.0}, {"date": "2018-06-04", "close": 36.181, "volume": 76628650.0}, {"date": "2018-06-05", "close": 36.58, "volume": 83468860.0}, {"date": "2018-06-06", "close": 36.745, "volume": 77000330.0}, {"date": "2018-06-07", "close": 36.14, "volume": 82603230.0}, {"date": "2018-06-08", "close": 36.057, "volume": 52228730.0}, {"date": "2018-06-11", "close": 36.145, "volume": 44157760.0}, {"date": "2018-06-12", "close": 36.383, "volume": 42200720.0}, {"date": "2018-06-13", "close": 37.993, "volume": 181860200.0}, {"date": "2018-06-14", "close": 39.287, "volume": 145495400.0}, {"date": "2018-06-15", "close": 39.198, "volume": 135692100.0}, {"date": "2018-06-18", "close": 39.04, "volume": 68009840.0}, {"date": "2018-06-19", "close": 40.498, "volume": 166738100.0}, {"date": "2018-06-20", "close": 41.676, "volume": 164533700.0}, {"date": "2018-06-21", "close": 41.544, "volume": 180485700.0}, {"date": "2018-06-22", "close": 41.109, "volume": 104105800.0}, {"date": "2018-06-25", "close": 38.448, "volume": 224582400.0}, {"date": "2018-06-26", "close": 39.939, "volume": 151656300.0}, {"date": "2018-06-27", "close": 39.039, "volume": 164952000.0}, {"date": "2018-06-28", "close": 39.542, "volume": 122026300.0}, {"date": "2018-06-29", "close": 39.143, "volume": 92286780.0}, {"date": "2018-07-02", "close": 39.818, "volume": 81256550.0}, {"date": "2018-07-03", "close": 39.052, "volume": 52803440.0}, {"date": "2018-07-05", "close": 39.839, "volume": 84181160.0}, {"date": "2018-07-06", "close": 40.825, "volume": 85683820.0}, {"date": "2018-07-09", "close": 41.897, "volume": 110913400.0}, {"date": "2018-07-10", "close": 41.563, "volume": 92059020.0}, {"date": "2018-07-11", "close": 41.865, "volume": 96350600.0}, {"date": "2018-07-12", "close": 41.35, "volume": 127039400.0}, {"date": "2018-07-13", "close": 39.58, "volume": 156951100.0}, {"date": "2018-07-16", "close": 40.048, "volume": 222254600.0}, {"date": "2018-07-17", "close": 37.948, "volume": 583036400.0}, {"date": "2018-07-18", "close": 37.513, "volume": 217068400.0}, {"date": "2018-07-19", "close": 36.423, "volume": 168296300.0}, {"date": "2018-07-20", "close": 36.105, "volume": 150894200.0}, {"date": "2018-07-23", "close": 36.266, "volume": 114634900.0}, {"date": "2018-07-24", "close": 35.732, "volume": 128293600.0}, {"date": "2018-07-25", "close": 36.287, "volume": 83824410.0}, {"date": "2018-07-26", "close": 36.309, "volume": 69615060.0}, {"date": "2018-07-27", "close": 35.521, "volume": 89385230.0}, {"date": "2018-07-30", "close": 33.496, "volume": 182278100.0}, {"date": "2018-07-31", "close": 33.745, "volume": 140394400.0}, {"date": "2018-08-01", "close": 33.838, "volume": 77619860.0}, {"date": "2018-08-02", "close": 34.45, "volume": 71116700.0}, {"date": "2018-08-03", "close": 34.309, "volume": 88363080.0}, {"date": "2018-08-06", "close": 35.092, "volume": 81865870.0}, {"date": "2018-08-07", "close": 35.183, "volume": 79525550.0}, {"date": "2018-08-08", "close": 34.761, "volume": 53927150.0}, {"date": "2018-08-09", "close": 34.936, "volume": 46808890.0}, {"date": "2018-08-10", "close": 34.587, "volume": 43275810.0}, {"date": "2018-08-13", "close": 34.131, "volume": 68844550.0}, {"date": "2018-08-14", "close": 33.749, "volume": 57917230.0}, {"date": "2018-08-15", "close": 32.64, "volume": 117465000.0}, {"date": "2018-08-16", "close": 32.244, "volume": 66742190.0}, {"date": "2018-08-17", "close": 31.678, "volume": 103702800.0}, {"date": "2018-08-20", "close": 32.773, "volume": 135644800.0}, {"date": "2018-08-21", "close": 33.802, "volume": 145018800.0}, {"date": "2018-08-22", "close": 34.444, "volume": 89125480.0}, {"date": "2018-08-23", "close": 33.917, "volume": 113121700.0}, {"date": "2018-08-24", "close": 35.882, "volume": 147056300.0}, {"date": "2018-08-27", "close": 36.458, "volume": 173719100.0}, {"date": "2018-08-28", "close": 36.849, "volume": 91904090.0}, {"date": "2018-08-29", "close": 36.804, "volume": 81035920.0}, {"date": "2018-08-30", "close": 37.098, "volume": 109695000.0}, {"date": "2018-08-31", "close": 36.768, "volume": 79180450.0}, {"date": "2018-09-04", "close": 36.36, "volume": 75906050.0}, {"date": "2018-09-05", "close": 34.118, "volume": 130729400.0}, {"date": "2018-09-06", "close": 34.646, "volume": 130299300.0}, {"date": "2018-09-07", "close": 34.868, "volume": 90947000.0}, {"date": "2018-09-10", "close": 34.841, "volume": 57322000.0}, {"date": "2018-09-11", "close": 35.593, "volume": 61903910.0}, {"date": "2018-09-12", "close": 36.995, "volume": 103601400.0}, {"date": "2018-09-13", "close": 36.815, "volume": 83499380.0}, {"date": "2018-09-14", "close": 36.456, "volume": 47358930.0}, {"date": "2018-09-17", "close": 35.035, "volume": 70173060.0}, {"date": "2018-09-18", "close": 36.765, "volume": 103874200.0}, {"date": "2018-09-19", "close": 36.696, "volume": 118421500.0}, {"date": "2018-09-20", "close": 36.536, "volume": 67563100.0}, {"date": "2018-09-21", "close": 36.119, "volume": 118946500.0}, {"date": "2018-09-24", "close": 36.961, "volume": 92845610.0}, {"date": "2018-09-25", "close": 36.943, "volume": 67757100.0}, {"date": "2018-09-26", "close": 37.788, "volume": 135402200.0}, {"date": "2018-09-27", "close": 38.071, "volume": 72951230.0}, {"date": "2018-09-28", "close": 37.413, "volume": 71040660.0}, {"date": "2018-10-01", "close": 38.143, "volume": 83398870.0}, {"date": "2018-10-02", "close": 37.714, "volume": 86208810.0}, {"date": "2018-10-03", "close": 37.705, "volume": 57916860.0}, {"date": "2018-10-04", "close": 36.365, "volume": 90523620.0}, {"date": "2018-10-05", "close": 35.135, "volume": 135124100.0}, {"date": "2018-10-08", "close": 34.91, "volume": 123675100.0}, {"date": "2018-10-09", "close": 35.571, "volume": 87309760.0}, {"date": "2018-10-10", "close": 32.589, "volume": 170636600.0}, {"date": "2018-10-11", "close": 32.11, "volume": 160206900.0}, {"date": "2018-10-12", "close": 33.956, "volume": 148068600.0}, {"date": "2018-10-15", "close": 33.313, "volume": 111775100.0}, {"date": "2018-10-16", "close": 34.64, "volume": 196705600.0}, {"date": "2018-10-17", "close": 36.47, "volume": 325641900.0}, {"date": "2018-10-18", "close": 34.671, "volume": 180677600.0}, {"date": "2018-10-19", "close": 33.267, "volume": 166962200.0}, {"date": "2018-10-22", "close": 32.954, "volume": 170813500.0}, {"date": "2018-10-23", "close": 33.316, "volume": 148808700.0}, {"date": "2018-10-24", "close": 30.183, "volume": 189261300.0}, {"date": "2018-10-25", "close": 31.287, "volume": 132850400.0}, {"date": "2018-10-26", "close": 29.983, "volume": 195916900.0}, {"date": "2018-10-29", "close": 28.484, "volume": 216623200.0}, {"date": "2018-10-30", "close": 28.581, "volume": 236226800.0}, {"date": "2018-10-31", "close": 30.178, "volume": 200929700.0}, {"date": "2018-11-01", "close": 31.738, "volume": 150316900.0}, {"date": "2018-11-02", "close": 30.91, "volume": 133561300.0}, {"date": "2018-11-05", "close": 31.544, "volume": 102474300.0}, {"date": "2018-11-06", "close": 31.084, "volume": 96597850.0}, {"date": "2018-11-07", "close": 32.75, "volume": 133080300.0}, {"date": "2018-11-08", "close": 31.792, "volume": 110080200.0}, {"date": "2018-11-09", "close": 30.347, "volume": 134631700.0}, {"date": "2018-11-12", "close": 29.407, "volume": 108864900.0}, {"date": "2018-11-13", "close": 29.44, "volume": 121171700.0}, {"date": "2018-11-14", "close": 28.673, "volume": 168073900.0}, {"date": "2018-11-15", "close": 29.006, "volume": 98745460.0}, {"date": "2018-11-16", "close": 28.621, "volume": 90845890.0}, {"date": "2018-11-19", "close": 27.06, "volume": 124869200.0}, {"date": "2018-11-20", "close": 26.698, "volume": 166765400.0}, {"date": "2018-11-21", "close": 26.213, "volume": 110142900.0}, {"date": "2018-11-23", "close": 25.882, "volume": 52451230.0}, {"date": "2018-11-26", "close": 26.143, "volume": 124903300.0}, {"date": "2018-11-27", "close": 26.663, "volume": 109564800.0}, {"date": "2018-11-28", "close": 28.265, "volume": 147739900.0}, {"date": "2018-11-29", "close": 28.875, "volume": 150165200.0}, {"date": "2018-11-30", "close": 28.613, "volume": 118356700.0}, {"date": "2018-12-03", "close": 29.03, "volume": 140981000.0}, {"date": "2018-12-04", "close": 27.533, "volume": 127623200.0}, {"date": "2018-12-06", "close": 28.288, "volume": 130438300.0}, {"date": "2018-12-07", "close": 26.514, "volume": 124547200.0}, {"date": "2018-12-10", "close": 26.97, "volume": 95825490.0}, {"date": "2018-12-11", "close": 26.532, "volume": 98237450.0}, {"date": "2018-12-12", "close": 27.488, "volume": 114391800.0}, {"date": "2018-12-13", "close": 27.602, "volume": 83732190.0}, {"date": "2018-12-14", "close": 26.684, "volume": 99089300.0}, {"date": "2018-12-17", "close": 26.28, "volume": 96163010.0}, {"date": "2018-12-18", "close": 27.094, "volume": 103304500.0}, {"date": "2018-12-19", "close": 26.677, "volume": 137679400.0}, {"date": "2018-12-20", "close": 26.058, "volume": 167693400.0}, {"date": "2018-12-21", "close": 24.639, "volume": 213593300.0}, {"date": "2018-12-24", "close": 23.388, "volume": 95476160.0}, {"date": "2018-12-26", "close": 25.367, "volume": 142037000.0}, {"date": "2018-12-27", "close": 25.5565, "volume": 121244300.0}, {"date": "2018-12-28", "close": 25.608, "volume": 109729200.0}, {"date": "2018-12-31", "close": 26.766, "volume": 134968800.0}, {"date": "2019-01-02", "close": 26.766, "volume": 116129700.0}, {"date": "2019-01-03", "close": 27.12, "volume": 149469700.0}, {"date": "2019-01-04", "close": 29.757, "volume": 192994500.0}, {"date": "2019-01-07", "close": 31.534, "volume": 185862600.0}, {"date": "2019-01-08", "close": 32.027, "volume": 152795500.0}, {"date": "2019-01-09", "close": 31.996, "volume": 133079800.0}, {"date": "2019-01-10", "close": 32.466, "volume": 133981800.0}, {"date": "2019-01-11", "close": 33.759, "volume": 194586900.0}, {"date": "2019-01-14", "close": 33.294, "volume": 104604200.0}, {"date": "2019-01-15", "close": 35.464, "volume": 211334500.0}, {"date": "2019-01-16", "close": 35.139, "volume": 153456700.0}, {"date": "2019-01-17", "close": 35.319, "volume": 182383500.0}, {"date": "2019-01-18", "close": 33.91, "volume": 265833400.0}, {"date": "2019-01-22", "close": 32.516, "volume": 179094400.0}, {"date": "2019-01-23", "close": 32.199, "volume": 134562600.0}, {"date": "2019-01-24", "close": 32.667, "volume": 111150400.0}, {"date": "2019-01-25", "close": 33.805, "volume": 111470400.0}, {"date": "2019-01-28", "close": 33.566, "volume": 86394030.0}, {"date": "2019-01-29", "close": 32.89, "volume": 76198080.0}, {"date": "2019-01-30", "close": 34.066, "volume": 90812660.0}, {"date": "2019-01-31", "close": 33.95, "volume": 84937250.0}, {"date": "2019-02-01", "close": 33.985, "volume": 98226150.0}, {"date": "2019-02-04", "close": 35.134, "volume": 90240970.0}, {"date": "2019-02-05", "close": 35.581, "volume": 90307200.0}, {"date": "2019-02-06", "close": 35.219, "volume": 67072790.0}, {"date": "2019-02-07", "close": 34.471, "volume": 78503530.0}, {"date": "2019-02-08", "close": 34.757, "volume": 75502680.0}, {"date": "2019-02-11", "close": 34.573, "volume": 54381190.0}, {"date": "2019-02-12", "close": 35.997, "volume": 103881900.0}, {"date": "2019-02-13", "close": 35.177, "volume": 105297100.0}, {"date": "2019-02-14", "close": 35.907, "volume": 92803930.0}, {"date": "2019-02-15", "close": 35.687, "volume": 92180660.0}, {"date": "2019-02-19", "close": 36.192, "volume": 73796830.0}, {"date": "2019-02-20", "close": 35.991, "volume": 81014120.0}, {"date": "2019-02-21", "close": 35.697, "volume": 62171850.0}, {"date": "2019-02-22", "close": 36.302, "volume": 70777530.0}, {"date": "2019-02-25", "close": 36.391, "volume": 75375070.0}, {"date": "2019-02-26", "close": 36.497, "volume": 49246160.0}, {"date": "2019-02-27", "close": 36.287, "volume": 56216150.0}, {"date": "2019-02-28", "close": 35.81, "volume": 61572850.0}, {"date": "2019-03-01", "close": 35.732, "volume": 54661020.0}, {"date": "2019-03-04", "close": 35.104, "volume": 74789140.0}, {"date": "2019-03-05", "close": 35.43, "volume": 59199360.0}, {"date": "2019-03-06", "close": 35.961, "volume": 61941890.0}, {"date": "2019-03-07", "close": 35.26, "volume": 61444010.0}, {"date": "2019-03-08", "close": 34.96, "volume": 68912510.0}, {"date": "2019-03-11", "close": 35.886, "volume": 53426090.0}, {"date": "2019-03-12", "close": 35.627, "volume": 51617060.0}, {"date": "2019-03-13", "close": 36.121, "volume": 63991410.0}, {"date": "2019-03-14", "close": 35.882, "volume": 52639470.0}, {"date": "2019-03-15", "close": 36.146, "volume": 84380900.0}, {"date": "2019-03-18", "close": 36.344, "volume": 71877420.0}, {"date": "2019-03-19", "close": 35.878, "volume": 72347570.0}, {"date": "2019-03-20", "close": 37.522, "volume": 107846800.0}, {"date": "2019-03-21", "close": 37.787, "volume": 85229900.0}, {"date": "2019-03-22", "close": 36.101, "volume": 86271850.0}, {"date": "2019-03-25", "close": 36.623, "volume": 84645120.0}, {"date": "2019-03-26", "close": 35.997, "volume": 76482490.0}, {"date": "2019-03-27", "close": 35.337, "volume": 78264260.0}, {"date": "2019-03-28", "close": 35.461, "volume": 43498200.0}, {"date": "2019-03-29", "close": 35.656, "volume": 47006830.0}, {"date": "2019-04-01", "close": 36.696, "volume": 69740450.0}, {"date": "2019-04-02", "close": 36.772, "volume": 51144660.0}, {"date": "2019-04-03", "close": 36.975, "volume": 53664980.0}, {"date": "2019-04-04", "close": 36.788, "volume": 46219650.0}, {"date": "2019-04-05", "close": 36.549, "volume": 38988880.0}, {"date": "2019-04-08", "close": 36.141, "volume": 46488770.0}, {"date": "2019-04-09", "close": 36.471, "volume": 54314670.0}, {"date": "2019-04-10", "close": 36.392, "volume": 45379630.0}, {"date": "2019-04-11", "close": 36.765, "volume": 64161550.0}, {"date": "2019-04-12", "close": 35.114, "volume": 156055800.0}, {"date": "2019-04-15", "close": 34.887, "volume": 88190810.0}, {"date": "2019-04-16", "close": 35.946, "volume": 184164500.0}, {"date": "2019-04-17", "close": 35.474, "volume": 180093500.0}, {"date": "2019-04-18", "close": 36.035, "volume": 83464700.0}, {"date": "2019-04-22", "close": 37.734, "volume": 119599400.0}, {"date": "2019-04-23", "close": 38.189, "volume": 99920220.0}, {"date": "2019-04-24", "close": 37.423, "volume": 65199780.0}, {"date": "2019-04-25", "close": 36.833, "volume": 62425180.0}, {"date": "2019-04-26", "close": 37.485, "volume": 56158140.0}, {"date": "2019-04-29", "close": 37.183, "volume": 37649110.0}, {"date": "2019-04-30", "close": 37.054, "volume": 38639730.0}, {"date": "2019-05-01", "close": 37.881, "volume": 92572840.0}, {"date": "2019-05-02", "close": 37.906, "volume": 53981670.0}, {"date": "2019-05-03", "close": 38.503, "volume": 51303010.0}, {"date": "2019-05-06", "close": 37.867, "volume": 57931440.0}, {"date": "2019-05-07", "close": 37.046, "volume": 69749240.0}, {"date": "2019-05-08", "close": 36.437, "volume": 65719570.0}, {"date": "2019-05-09", "close": 36.275, "volume": 58825720.0}, {"date": "2019-05-10", "close": 36.104, "volume": 56571230.0}, {"date": "2019-05-13", "close": 34.526, "volume": 80266970.0}, {"date": "2019-05-14", "close": 34.561, "volume": 53530290.0}, {"date": "2019-05-15", "close": 35.499, "volume": 63401180.0}, {"date": "2019-05-16", "close": 35.931, "volume": 64414630.0}, {"date": "2019-05-17", "close": 35.445, "volume": 47254480.0}, {"date": "2019-05-20", "close": 34.811, "volume": 46215150.0}, {"date": "2019-05-21", "close": 35.427, "volume": 40263690.0}, {"date": "2019-05-22", "close": 35.973, "volume": 62293890.0}, {"date": "2019-05-23", "close": 35.221, "volume": 56304430.0}, {"date": "2019-05-24", "close": 35.439, "volume": 38309630.0}, {"date": "2019-05-28", "close": 35.478, "volume": 47171440.0}, {"date": "2019-05-29", "close": 34.919, "volume": 56589130.0}, {"date": "2019-05-30", "close": 35.185, "volume": 40080420.0}, {"date": "2019-05-31", "close": 34.328, "volume": 50234490.0}, {"date": "2019-06-03", "close": 33.663, "volume": 78495890.0}, {"date": "2019-06-04", "close": 35.34, "volume": 78916320.0}, {"date": "2019-06-05", "close": 35.573, "volume": 50200810.0}, {"date": "2019-06-06", "close": 35.713, "volume": 37099550.0}, {"date": "2019-06-07", "close": 36.087, "volume": 47773210.0}, {"date": "2019-06-10", "close": 35.201, "volume": 78102610.0}, {"date": "2019-06-11", "close": 35.127, "volume": 53967120.0}, {"date": "2019-06-12", "close": 34.556, "volume": 45847040.0}, {"date": "2019-06-13", "close": 34.343, "volume": 62093470.0}, {"date": "2019-06-14", "close": 33.973, "volume": 50190110.0}, {"date": "2019-06-17", "close": 35.062, "volume": 53582190.0}, {"date": "2019-06-18", "close": 35.712, "volume": 54285420.0}, {"date": "2019-06-19", "close": 36.352, "volume": 56671560.0}, {"date": "2019-06-20", "close": 36.521, "volume": 58994670.0}, {"date": "2019-06-21", "close": 36.921, "volume": 74483560.0}, {"date": "2019-06-24", "close": 37.104, "volume": 48302400.0}, {"date": "2019-06-25", "close": 36.03, "volume": 57503830.0}, {"date": "2019-06-26", "close": 36.22, "volume": 36696770.0}, {"date": "2019-06-27", "close": 37.002, "volume": 41385750.0}, {"date": "2019-06-28", "close": 36.732, "volume": 45927060.0}, {"date": "2019-07-01", "close": 37.46, "volume": 50015180.0}, {"date": "2019-07-02", "close": 37.543, "volume": 36289620.0}, {"date": "2019-07-03", "close": 38.172, "volume": 37990090.0}, {"date": "2019-07-05", "close": 38.055, "volume": 37321620.0}, {"date": "2019-07-08", "close": 37.616, "volume": 31134020.0}, {"date": "2019-07-09", "close": 37.993, "volume": 69328220.0}, {"date": "2019-07-10", "close": 38.1, "volume": 58787900.0}, {"date": "2019-07-11", "close": 37.95, "volume": 43362870.0}, {"date": "2019-07-12", "close": 37.325, "volume": 66369370.0}, {"date": "2019-07-15", "close": 36.66, "volume": 79446800.0}, {"date": "2019-07-16", "close": 36.599, "volume": 58632220.0}, {"date": "2019-07-17", "close": 36.244, "volume": 136395400.0}, {"date": "2019-07-18", "close": 32.521, "volume": 313059000.0}, {"date": "2019-07-19", "close": 31.51, "volume": 163024800.0}, {"date": "2019-07-22", "close": 31.062, "volume": 177253300.0}, {"date": "2019-07-23", "close": 30.73, "volume": 91710680.0}, {"date": "2019-07-24", "close": 31.794, "volume": 119618200.0}, {"date": "2019-07-25", "close": 32.646, "volume": 107985000.0}, {"date": "2019-07-26", "close": 33.578, "volume": 108475000.0}, {"date": "2019-07-29", "close": 33.27, "volume": 57828170.0}, {"date": "2019-07-30", "close": 32.593, "volume": 60293200.0}, {"date": "2019-07-31", "close": 32.299, "volume": 62594940.0}, {"date": "2019-08-01", "close": 31.95, "volume": 65631560.0}, {"date": "2019-08-02", "close": 31.883, "volume": 62803430.0}, {"date": "2019-08-05", "close": 30.763, "volume": 86924850.0}, {"date": "2019-08-06", "close": 31.01, "volume": 61790900.0}, {"date": "2019-08-07", "close": 30.429, "volume": 93224330.0}, {"date": "2019-08-08", "close": 31.59, "volume": 59058650.0}, {"date": "2019-08-09", "close": 30.893, "volume": 53490590.0}, {"date": "2019-08-12", "close": 31.083, "volume": 65317220.0}, {"date": "2019-08-13", "close": 31.228, "volume": 53387610.0}, {"date": "2019-08-14", "close": 29.911, "volume": 73557530.0}, {"date": "2019-08-15", "close": 29.576, "volume": 96833840.0}, {"date": "2019-08-16", "close": 30.28, "volume": 70907570.0}, {"date": "2019-08-19", "close": 30.938, "volume": 49517330.0}, {"date": "2019-08-20", "close": 29.899, "volume": 73521620.0}, {"date": "2019-08-21", "close": 29.781, "volume": 56897460.0}, {"date": "2019-08-22", "close": 29.693, "volume": 49770420.0}, {"date": "2019-08-23", "close": 29.144, "volume": 63311890.0}, {"date": "2019-08-26", "close": 29.498, "volume": 46969820.0}, {"date": "2019-08-27", "close": 29.103, "volume": 63145590.0}, {"date": "2019-08-28", "close": 29.177, "volume": 39580430.0}, {"date": "2019-08-29", "close": 29.678, "volume": 43925320.0}, {"date": "2019-08-30", "close": 29.375, "volume": 44479900.0}, {"date": "2019-09-03", "close": 28.929, "volume": 36841770.0}, {"date": "2019-09-04", "close": 29.152, "volume": 46536650.0}, {"date": "2019-09-05", "close": 29.325, "volume": 89723560.0}, {"date": "2019-09-06", "close": 29.017, "volume": 51665560.0}, {"date": "2019-09-09", "close": 29.434, "volume": 82327440.0}, {"date": "2019-09-10", "close": 28.799, "volume": 123202500.0}, {"date": "2019-09-11", "close": 28.827, "volume": 74059490.0}, {"date": "2019-09-12", "close": 28.886, "volume": 50109270.0}, {"date": "2019-09-13", "close": 29.415, "volume": 65831240.0}, {"date": "2019-09-16", "close": 29.429, "volume": 53073860.0}, {"date": "2019-09-17", "close": 29.86, "volume": 48171190.0}, {"date": "2019-09-18", "close": 29.156, "volume": 78415390.0}, {"date": "2019-09-19", "close": 28.66, "volume": 85457610.0}, {"date": "2019-09-20", "close": 27.075, "volume": 239541900.0}, {"date": "2019-09-23", "close": 26.592, "volume": 136102900.0}, {"date": "2019-09-24", "close": 25.459, "volume": 163928100.0}, {"date": "2019-09-25", "close": 26.475, "volume": 118467500.0}, {"date": "2019-09-26", "close": 26.331, "volume": 76968580.0}, {"date": "2019-09-27", "close": 26.308, "volume": 73674910.0}, {"date": "2019-09-30", "close": 26.762, "volume": 68231000.0}, {"date": "2019-10-01", "close": 26.958, "volume": 87862840.0}, {"date": "2019-10-02", "close": 26.803, "volume": 77732990.0}, {"date": "2019-10-03", "close": 26.815, "volume": 90688100.0}, {"date": "2019-10-04", "close": 27.279, "volume": 99927740.0}, {"date": "2019-10-07", "close": 27.446, "volume": 67968110.0}, {"date": "2019-10-08", "close": 27.072, "volume": 63022690.0}, {"date": "2019-10-09", "close": 26.753, "volume": 68434880.0}, {"date": "2019-10-10", "close": 28.048, "volume": 109611900.0}, {"date": "2019-10-11", "close": 28.293, "volume": 88173010.0}, {"date": "2019-10-14", "close": 28.553, "volume": 55431200.0}, {"date": "2019-10-15", "close": 28.425, "volume": 77281610.0}, {"date": "2019-10-16", "close": 28.628, "volume": 184133400.0}, {"date": "2019-10-17", "close": 29.335, "volume": 384623400.0}, {"date": "2019-10-18", "close": 27.53, "volume": 234496400.0}, {"date": "2019-10-21", "close": 27.805, "volume": 126339600.0}, {"date": "2019-10-22", "close": 26.669, "volume": 118655900.0}, {"date": "2019-10-23", "close": 27.127, "volume": 71544300.0}, {"date": "2019-10-24", "close": 27.15, "volume": 49110330.0}, {"date": "2019-10-25", "close": 27.682, "volume": 47478290.0}, {"date": "2019-10-28", "close": 28.186, "volume": 62484330.0}, {"date": "2019-10-29", "close": 28.121, "volume": 43561810.0}, {"date": "2019-10-30", "close": 29.145, "volume": 93455620.0}, {"date": "2019-10-31", "close": 28.741, "volume": 50900210.0}, {"date": "2019-11-01", "close": 28.681, "volume": 55942930.0}, {"date": "2019-11-04", "close": 29.286, "volume": 55662130.0}, {"date": "2019-11-05", "close": 28.803, "volume": 40623700.0}, {"date": "2019-11-06", "close": 28.859, "volume": 34382570.0}, {"date": "2019-11-07", "close": 28.957, "volume": 59284710.0}, {"date": "2019-11-08", "close": 29.157, "volume": 45095880.0}, {"date": "2019-11-11", "close": 29.418, "volume": 39458850.0}, {"date": "2019-11-12", "close": 29.201, "volume": 57748330.0}, {"date": "2019-11-13", "close": 28.311, "volume": 92330660.0}, {"date": "2019-11-14", "close": 28.962, "volume": 65397710.0}, {"date": "2019-11-15", "close": 29.503, "volume": 63377790.0}, {"date": "2019-11-18", "close": 30.257, "volume": 86215660.0}, {"date": "2019-11-19", "close": 30.26, "volume": 59197100.0}, {"date": "2019-11-20", "close": 30.516, "volume": 51155460.0}, {"date": "2019-11-21", "close": 31.169, "volume": 74883730.0}, {"date": "2019-11-22", "close": 31.048, "volume": 59700560.0}, {"date": "2019-11-25", "close": 31.555, "volume": 78789430.0}, {"date": "2019-11-26", "close": 31.249, "volume": 53283480.0}, {"date": "2019-11-27", "close": 31.593, "volume": 41009750.0}, {"date": "2019-11-29", "close": 31.466, "volume": 24117490.0}, {"date": "2019-12-02", "close": 30.999, "volume": 62231350.0}, {"date": "2019-12-03", "close": 30.616, "volume": 52724470.0}, {"date": "2019-12-04", "close": 30.432, "volume": 35135510.0}, {"date": "2019-12-05", "close": 30.286, "volume": 46188670.0}, {"date": "2019-12-06", "close": 30.735, "volume": 44596840.0}, {"date": "2019-12-09", "close": 30.25, "volume": 57660060.0}, {"date": "2019-12-10", "close": 29.312, "volume": 104812400.0}, {"date": "2019-12-11", "close": 29.893, "volume": 56071550.0}, {"date": "2019-12-12", "close": 29.844, "volume": 47714040.0}, {"date": "2019-12-13", "close": 29.85, "volume": 38830690.0}, {"date": "2019-12-16", "close": 30.421, "volume": 46601660.0}, {"date": "2019-12-17", "close": 31.548, "volume": 104371300.0}, {"date": "2019-12-18", "close": 32.08, "volume": 112107400.0}, {"date": "2019-12-19", "close": 33.222, "volume": 98333550.0}, {"date": "2019-12-20", "close": 33.69, "volume": 99232600.0}, {"date": "2019-12-23", "close": 33.31, "volume": 57679370.0}, {"date": "2019-12-24", "close": 33.32, "volume": 20193220.0}, {"date": "2019-12-26", "close": 33.263, "volume": 35958540.0}, {"date": "2019-12-27", "close": 32.909, "volume": 50371560.0}, {"date": "2019-12-30", "close": 32.331, "volume": 43152670.0}, {"date": "2019-12-31", "close": 32.357, "volume": 37148370.0}, {"date": "2020-01-02", "close": 32.981, "volume": 43484930.0}, {"date": "2020-01-03", "close": 32.59, "volume": 37954660.0}, {"date": "2020-01-06", "close": 33.583, "volume": 56685770.0}, {"date": "2020-01-07", "close": 33.075, "volume": 47424580.0}, {"date": "2020-01-08", "close": 33.926, "volume": 71091170.0}, {"date": "2020-01-09", "close": 33.566, "volume": 47174300.0}, {"date": "2020-01-10", "close": 32.905, "volume": 47205400.0}, {"date": "2020-01-13", "close": 33.892, "volume": 62961740.0}, {"date": "2020-01-14", "close": 33.869, "volume": 72015440.0}, {"date": "2020-01-15", "close": 33.907, "volume": 51580350.0}, {"date": "2020-01-16", "close": 33.862, "volume": 50159970.0}, {"date": "2020-01-17", "close": 33.967, "volume": 60665470.0}, {"date": "2020-01-21", "close": 33.811, "volume": 143503200.0}, {"date": "2020-01-22", "close": 32.6, "volume": 217299600.0}, {"date": "2020-01-23", "close": 34.96, "volume": 182002900.0}, {"date": "2020-01-24", "close": 35.316, "volume": 179396800.0}, {"date": "2020-01-27", "close": 34.288, "volume": 77094820.0}, {"date": "2020-01-28", "close": 34.852, "volume": 68215810.0}, {"date": "2020-01-29", "close": 34.316, "volume": 76491830.0}, {"date": "2020-01-30", "close": 34.774, "volume": 53281360.0}, {"date": "2020-01-31", "close": 34.509, "volume": 52300010.0}, {"date": "2020-02-03", "close": 35.8, "volume": 66748850.0}, {"date": "2020-02-04", "close": 36.901, "volume": 71614510.0}, {"date": "2020-02-05", "close": 36.967, "volume": 64370260.0}, {"date": "2020-02-06", "close": 36.695, "volume": 39204280.0}, {"date": "2020-02-07", "close": 36.677, "volume": 43852270.0}, {"date": "2020-02-10", "close": 37.107, "volume": 52941380.0}, {"date": "2020-02-11", "close": 37.369, "volume": 47728700.0}, {"date": "2020-02-12", "close": 38.001, "volume": 46247720.0}, {"date": "2020-02-13", "close": 38.14, "volume": 44853830.0}, {"date": "2020-02-14", "close": 38.04, "volume": 37362660.0}, {"date": "2020-02-18", "close": 38.778, "volume": 51804000.0}, {"date": "2020-02-19", "close": 38.619, "volume": 48963680.0}, {"date": "2020-02-20", "close": 38.6, "volume": 40794250.0}, {"date": "2020-02-21", "close": 38.007, "volume": 39356180.0}, {"date": "2020-02-24", "close": 36.87, "volume": 69364180.0}, {"date": "2020-02-25", "close": 36.009, "volume": 64812430.0}, {"date": "2020-02-26", "close": 37.924, "volume": 89611260.0}, {"date": "2020-02-27", "close": 37.171, "volume": 109677000.0}, {"date": "2020-02-28", "close": 36.903, "volume": 111785700.0}, {"date": "2020-03-02", "close": 38.105, "volume": 69978910.0}, {"date": "2020-03-03", "close": 36.877, "volume": 83646230.0}, {"date": "2020-03-04", "close": 38.379, "volume": 54873400.0}, {"date": "2020-03-05", "close": 37.278, "volume": 87469850.0}, {"date": "2020-03-06", "close": 36.897, "volume": 81471650.0}, {"date": "2020-03-09", "close": 34.649, "volume": 74054580.0}, {"date": "2020-03-10", "close": 36.413, "volume": 76044440.0}, {"date": "2020-03-11", "close": 34.992, "volume": 60587820.0}, {"date": "2020-03-12", "close": 31.525, "volume": 120715900.0}, {"date": "2020-03-13", "close": 33.6295, "volume": 94581970.0}, {"date": "2020-03-16", "close": 29.884, "volume": 105599400.0}, {"date": "2020-03-17", "close": 31.975, "volume": 100139100.0}, {"date": "2020-03-18", "close": 31.547, "volume": 125936500.0}, {"date": "2020-03-19", "close": 33.203, "volume": 106159600.0}, {"date": "2020-03-20", "close": 33.283, "volume": 108538500.0}, {"date": "2020-03-23", "close": 36.027, "volume": 134493800.0}, {"date": "2020-03-24", "close": 35.732, "volume": 116386800.0}, {"date": "2020-03-25", "close": 34.239, "volume": 87671710.0}, {"date": "2020-03-26", "close": 36.299, "volume": 72350160.0}, {"date": "2020-03-27", "close": 35.712, "volume": 79487750.0}, {"date": "2020-03-30", "close": 37.096, "volume": 86219640.0}, {"date": "2020-03-31", "close": 37.55, "volume": 93664640.0}, {"date": "2020-04-01", "close": 36.408, "volume": 66724540.0}, {"date": "2020-04-02", "close": 37.008, "volume": 45924770.0}, {"date": "2020-04-03", "close": 36.176, "volume": 48607680.0}, {"date": "2020-04-06", "close": 37.996, "volume": 81839210.0}, {"date": "2020-04-07", "close": 37.228, "volume": 70464380.0}, {"date": "2020-04-08", "close": 37.112, "volume": 69088790.0}, {"date": "2020-04-09", "close": 37.072, "volume": 77112960.0}, {"date": "2020-04-13", "close": 39.672, "volume": 116929200.0}, {"date": "2020-04-14", "close": 41.355, "volume": 115809800.0}, {"date": "2020-04-15", "close": 42.675, "volume": 135612200.0}, {"date": "2020-04-16", "close": 43.917, "volume": 161286700.0}, {"date": "2020-04-17", "close": 42.296, "volume": 126162600.0}, {"date": "2020-04-20", "close": 43.749, "volume": 126558200.0}, {"date": "2020-04-21", "close": 43.383, "volume": 231775500.0}, {"date": "2020-04-22", "close": 42.142, "volume": 211237700.0}, {"date": "2020-04-23", "close": 42.67, "volume": 139523300.0}, {"date": "2020-04-24", "close": 42.499, "volume": 86703620.0}, {"date": "2020-04-27", "close": 42.138, "volume": 62774800.0}, {"date": "2020-04-28", "close": 40.383, "volume": 101012300.0}, {"date": "2020-04-29", "close": 41.189, "volume": 96931370.0}, {"date": "2020-04-30", "close": 41.985, "volume": 79539750.0}, {"date": "2020-05-01", "close": 41.527, "volume": 82998580.0}, {"date": "2020-05-04", "close": 42.815, "volume": 77990580.0}, {"date": "2020-05-05", "close": 42.468, "volume": 62862930.0}, {"date": "2020-05-06", "close": 43.426, "volume": 66607370.0}, {"date": "2020-05-07", "close": 43.653, "volume": 56502810.0}, {"date": "2020-05-08", "close": 43.555, "volume": 50543080.0}, {"date": "2020-05-11", "close": 44.052, "volume": 54860370.0}, {"date": "2020-05-12", "close": 43.182, "volume": 45982110.0}, {"date": "2020-05-13", "close": 43.827, "volume": 70145630.0}, {"date": "2020-05-14", "close": 44.195, "volume": 90074670.0}, {"date": "2020-05-15", "close": 45.419, "volume": 72439980.0}, {"date": "2020-05-18", "close": 45.258, "volume": 77803090.0}, {"date": "2020-05-19", "close": 45.104, "volume": 48104870.0}, {"date": "2020-05-20", "close": 44.767, "volume": 56072570.0}, {"date": "2020-05-21", "close": 43.625, "volume": 91173250.0}, {"date": "2020-05-22", "close": 42.932, "volume": 54223340.0}, {"date": "2020-05-26", "close": 41.477, "volume": 78811150.0}, {"date": "2020-05-27", "close": 41.989, "volume": 104463400.0}, {"date": "2020-05-28", "close": 41.344, "volume": 56601600.0}, {"date": "2020-05-29", "close": 41.973, "volume": 52704840.0}, {"date": "2020-06-01", "close": 42.592, "volume": 37485730.0}, {"date": "2020-06-02", "close": 42.731, "volume": 34948010.0}, {"date": "2020-06-03", "close": 42.197, "volume": 43160440.0}, {"date": "2020-06-04", "close": 41.433, "volume": 54105290.0}, {"date": "2020-06-05", "close": 41.96, "volume": 50995610.0}, {"date": "2020-06-08", "close": 41.949, "volume": 58514530.0}, {"date": "2020-06-09", "close": 43.405, "volume": 67969990.0}, {"date": "2020-06-10", "close": 43.448, "volume": 48968930.0}, {"date": "2020-06-11", "close": 42.556, "volume": 74628680.0}, {"date": "2020-06-12", "close": 41.807, "volume": 64611270.0}, {"date": "2020-06-15", "close": 42.55, "volume": 44714990.0}, {"date": "2020-06-16", "close": 43.613, "volume": 55140160.0}, {"date": "2020-06-17", "close": 44.777, "volume": 65295680.0}, {"date": "2020-06-18", "close": 44.987, "volume": 42776270.0}, {"date": "2020-06-19", "close": 45.372, "volume": 59336510.0}, {"date": "2020-06-22", "close": 46.804, "volume": 62721050.0}, {"date": "2020-06-23", "close": 46.626, "volume": 59484360.0}, {"date": "2020-06-24", "close": 45.785, "volume": 48261910.0}, {"date": "2020-06-25", "close": 46.591, "volume": 41345130.0}, {"date": "2020-06-26", "close": 44.34, "volume": 68047260.0}, {"date": "2020-06-29", "close": 44.724, "volume": 48439780.0}, {"date": "2020-06-30", "close": 45.504, "volume": 41985450.0}, {"date": "2020-07-01", "close": 48.564, "volume": 97058700.0}, {"date": "2020-07-02", "close": 47.689, "volume": 63514850.0}, {"date": "2020-07-06", "close": 49.381, "volume": 78389900.0}, {"date": "2020-07-07", "close": 49.316, "volume": 56698700.0}, {"date": "2020-07-08", "close": 50.278, "volume": 56916820.0}, {"date": "2020-07-09", "close": 50.776, "volume": 58405410.0}, {"date": "2020-07-10", "close": 54.873, "volume": 216055900.0}, {"date": "2020-07-13", "close": 52.55, "volume": 183990200.0}, {"date": "2020-07-14", "close": 52.488, "volume": 150833000.0}, {"date": "2020-07-15", "close": 52.326, "volume": 100666500.0}, {"date": "2020-07-16", "close": 52.739, "volume": 244989900.0}, {"date": "2020-07-17", "close": 49.299, "volume": 249913500.0}, {"date": "2020-07-20", "close": 50.241, "volume": 119403100.0}, {"date": "2020-07-21", "close": 49.01, "volume": 91272180.0}, {"date": "2020-07-22", "close": 48.982, "volume": 69540780.0}, {"date": "2020-07-23", "close": 47.758, "volume": 77220340.0}, {"date": "2020-07-24", "close": 48.045, "volume": 77462470.0}, {"date": "2020-07-27", "close": 49.565, "volume": 78630690.0}, {"date": "2020-07-28", "close": 48.851, "volume": 59867270.0}, {"date": "2020-07-29", "close": 48.448, "volume": 66117690.0}, {"date": "2020-07-30", "close": 48.58, "volume": 66085690.0}, {"date": "2020-07-31", "close": 48.888, "volume": 59243100.0}, {"date": "2020-08-03", "close": 49.862, "volume": 58761900.0}, {"date": "2020-08-04", "close": 50.964, "volume": 56079680.0}, {"date": "2020-08-05", "close": 50.211, "volume": 43135260.0}, {"date": "2020-08-06", "close": 50.908, "volume": 37258610.0}, {"date": "2020-08-07", "close": 49.473, "volume": 59103480.0}, {"date": "2020-08-10", "close": 48.338, "volume": 46911850.0}, {"date": "2020-08-11", "close": 46.693, "volume": 73292260.0}, {"date": "2020-08-12", "close": 47.547, "volume": 54412430.0}, {"date": "2020-08-13", "close": 48.133, "volume": 30089330.0}, {"date": "2020-08-14", "close": 48.268, "volume": 29434870.0}, {"date": "2020-08-17", "close": 48.235, "volume": 24235450.0}, {"date": "2020-08-18", "close": 49.187, "volume": 35055180.0}, {"date": "2020-08-19", "close": 48.453, "volume": 31562180.0}, {"date": "2020-08-20", "close": 49.79, "volume": 51324800.0}, {"date": "2020-08-21", "close": 49.231, "volume": 39212930.0}, {"date": "2020-08-24", "close": 48.881, "volume": 47621830.0}, {"date": "2020-08-25", "close": 49.058, "volume": 57277210.0}, {"date": "2020-08-26", "close": 54.753, "volume": 203736800.0}, {"date": "2020-08-27", "close": 52.627, "volume": 90629120.0}, {"date": "2020-08-28", "close": 52.389, "volume": 44175170.0}, {"date": "2020-08-31", "close": 52.956, "volume": 49414090.0}, {"date": "2020-09-01", "close": 55.655, "volume": 95819070.0}, {"date": "2020-09-02", "close": 55.284, "volume": 58869300.0}, {"date": "2020-09-03", "close": 52.575, "volume": 90710890.0}, {"date": "2020-09-04", "close": 51.605, "volume": 82701180.0}, {"date": "2020-09-08", "close": 50.702, "volume": 55726840.0}, {"date": "2020-09-09", "close": 50.019, "volume": 68481270.0}, {"date": "2020-09-10", "close": 48.067, "volume": 62401810.0}, {"date": "2020-09-11", "close": 48.203, "volume": 50352000.0}, {"date": "2020-09-14", "close": 47.626, "volume": 73591260.0}, {"date": "2020-09-15", "close": 49.599, "volume": 53369920.0}, {"date": "2020-09-16", "close": 48.386, "volume": 44014120.0}, {"date": "2020-09-17", "close": 47.02, "volume": 53793010.0}, {"date": "2020-09-18", "close": 46.996, "volume": 67177110.0}, {"date": "2020-09-21", "close": 48.735, "volume": 54575390.0}, {"date": "2020-09-22", "close": 49.117, "volume": 34823240.0}, {"date": "2020-09-23", "close": 47.061, "volume": 37264230.0}, {"date": "2020-09-24", "close": 47.308, "volume": 37272010.0}, {"date": "2020-09-25", "close": 48.288, "volume": 37694360.0}, {"date": "2020-09-28", "close": 49.065, "volume": 47734970.0}, {"date": "2020-09-29", "close": 49.348, "volume": 35431930.0}, {"date": "2020-09-30", "close": 50.003, "volume": 46341110.0}, {"date": "2020-10-01", "close": 52.751, "volume": 81537100.0}, {"date": "2020-10-02", "close": 50.306, "volume": 60711650.0}, {"date": "2020-10-05", "close": 52.065, "volume": 40880690.0}, {"date": "2020-10-06", "close": 50.587, "volume": 41990340.0}, {"date": "2020-10-07", "close": 53.466, "volume": 79886830.0}, {"date": "2020-10-08", "close": 53.179, "volume": 53864880.0}, {"date": "2020-10-09", "close": 53.944, "volume": 47812590.0}, {"date": "2020-10-12", "close": 53.981, "volume": 53910740.0}, {"date": "2020-10-13", "close": 55.409, "volume": 56024980.0}, {"date": "2020-10-14", "close": 54.145, "volume": 95100810.0}, {"date": "2020-10-15", "close": 54.194, "volume": 51131260.0}, {"date": "2020-10-16", "close": 53.079, "volume": 63473630.0}, {"date": "2020-10-19", "close": 53.072, "volume": 75675060.0}, {"date": "2020-10-20", "close": 52.542, "volume": 100471800.0}, {"date": "2020-10-21", "close": 48.905, "volume": 174057100.0}, {"date": "2020-10-22", "close": 48.523, "volume": 69979220.0}, {"date": "2020-10-23", "close": 48.828, "volume": 49278620.0}, {"date": "2020-10-26", "close": 48.824, "volume": 61860870.0}, {"date": "2020-10-27", "close": 48.893, "volume": 36271750.0}, {"date": "2020-10-28", "close": 48.624, "volume": 59927310.0}, {"date": "2020-10-29", "close": 50.421, "volume": 111206900.0}, {"date": "2020-10-30", "close": 47.574, "volume": 78138970.0}, {"date": "2020-11-02", "close": 48.412, "volume": 44081930.0}, {"date": "2020-11-03", "close": 48.722, "volume": 36902130.0}, {"date": "2020-11-04", "close": 49.695, "volume": 51373300.0}, {"date": "2020-11-05", "close": 51.376, "volume": 53727810.0}, {"date": "2020-11-06", "close": 51.473, "volume": 42363490.0}, {"date": "2020-11-09", "close": 47.05, "volume": 104196800.0}, {"date": "2020-11-10", "close": 48.024, "volume": 83061420.0}, {"date": "2020-11-11", "close": 49.076, "volume": 54605320.0}, {"date": "2020-11-12", "close": 48.677, "volume": 50711550.0}, {"date": "2020-11-13", "close": 48.284, "volume": 30065100.0}, {"date": "2020-11-16", "close": 47.91, "volume": 39535630.0}, {"date": "2020-11-17", "close": 48.063, "volume": 36980820.0}, {"date": "2020-11-18", "close": 48.179, "volume": 36292370.0}, {"date": "2020-11-19", "close": 48.467, "volume": 22546530.0}, {"date": "2020-11-20", "close": 48.824, "volume": 42559240.0}, {"date": "2020-11-23", "close": 47.662, "volume": 54165710.0}, {"date": "2020-11-24", "close": 48.288, "volume": 35578940.0}, {"date": "2020-11-25", "close": 48.5, "volume": 35986290.0}, {"date": "2020-11-27", "close": 49.136, "volume": 28057620.0}, {"date": "2020-11-30", "close": 49.07, "volume": 35309400.0}, {"date": "2020-12-01", "close": 50.458, "volume": 50632340.0}, {"date": "2020-12-02", "close": 50.338, "volume": 30283580.0}, {"date": "2020-12-03", "close": 49.752, "volume": 28261160.0}, {"date": "2020-12-04", "close": 49.831, "volume": 36662430.0}, {"date": "2020-12-07", "close": 51.578, "volume": 42892930.0}, {"date": "2020-12-08", "close": 51.266, "volume": 42289500.0}, {"date": "2020-12-09", "close": 49.36, "volume": 41787680.0}, {"date": "2020-12-10", "close": 50.109, "volume": 30182030.0}, {"date": "2020-12-11", "close": 50.322, "volume": 32109280.0}, {"date": "2020-12-14", "close": 52.242, "volume": 57704240.0}, {"date": "2020-12-15", "close": 51.978, "volume": 33982090.0}, {"date": "2020-12-16", "close": 52.483, "volume": 36823920.0}, {"date": "2020-12-17", "close": 53.29, "volume": 31933770.0}, {"date": "2020-12-18", "close": 53.445, "volume": 45026920.0}, {"date": "2020-12-21", "close": 52.891, "volume": 38939640.0}, {"date": "2020-12-22", "close": 52.733, "volume": 19085290.0}, {"date": "2020-12-23", "close": 51.448, "volume": 23931870.0}, {"date": "2020-12-24", "close": 51.397, "volume": 11439520.0}, {"date": "2020-12-28", "close": 51.912, "volume": 28918670.0}, {"date": "2020-12-29", "close": 53.087, "volume": 40223580.0}, {"date": "2020-12-30", "close": 52.459, "volume": 18762860.0}, {"date": "2020-12-31", "close": 54.073, "volume": 53923220.0}, {"date": "2021-01-04", "close": 52.286, "volume": 44444070.0}, {"date": "2021-01-05", "close": 52.08, "volume": 31338720.0}, {"date": "2021-01-06", "close": 50.049, "volume": 53462100.0}, {"date": "2021-01-07", "close": 50.889, "volume": 36864480.0}, {"date": "2021-01-08", "close": 51.04, "volume": 29739490.0}, {"date": "2021-01-11", "close": 49.91, "volume": 38127200.0}, {"date": "2021-01-12", "close": 49.425, "volume": 59904250.0}, {"date": "2021-01-13", "close": 50.779, "volume": 50320990.0}, {"date": "2021-01-14", "close": 50.086, "volume": 41773570.0}, {"date": "2021-01-15", "close": 49.798, "volume": 58957880.0}, {"date": "2021-01-19", "close": 50.177, "volume": 123158100.0}, {"date": "2021-01-20", "close": 58.634, "volume": 326374500.0}, {"date": "2021-01-21", "close": 57.984, "volume": 118406300.0}, {"date": "2021-01-22", "close": 56.517, "volume": 75508220.0}, {"date": "2021-01-25", "close": 55.678, "volume": 72073290.0}, {"date": "2021-01-26", "close": 56.193, "volume": 50238470.0}, {"date": "2021-01-27", "close": 52.328, "volume": 86702770.0}, {"date": "2021-01-28", "close": 53.86, "volume": 59689780.0}, {"date": "2021-01-29", "close": 53.239, "volume": 43252640.0}, {"date": "2021-02-01", "close": 53.904, "volume": 35475070.0}, {"date": "2021-02-02", "close": 54.816, "volume": 37675690.0}, {"date": "2021-02-03", "close": 53.945, "volume": 31722880.0}, {"date": "2021-02-04", "close": 55.216, "volume": 51645370.0}, {"date": "2021-02-05", "close": 55.079, "volume": 23761750.0}, {"date": "2021-02-08", "close": 54.792, "volume": 27917210.0}, {"date": "2021-02-09", "close": 55.907, "volume": 37034990.0}, {"date": "2021-02-10", "close": 56.359, "volume": 39912640.0}, {"date": "2021-02-11", "close": 55.759, "volume": 27305870.0}, {"date": "2021-02-12", "close": 55.652, "volume": 21971280.0}, {"date": "2021-02-16", "close": 55.728, "volume": 26240970.0}, {"date": "2021-02-17", "close": 55.134, "volume": 20715900.0}, {"date": "2021-02-18", "close": 54.822, "volume": 24576040.0}, {"date": "2021-02-19", "close": 54.022, "volume": 28414570.0}, {"date": "2021-02-22", "close": 53.378, "volume": 30785940.0}, {"date": "2021-02-23", "close": 54.615, "volume": 41365320.0}, {"date": "2021-02-24", "close": 55.341, "volume": 32450380.0}, {"date": "2021-02-25", "close": 54.67, "volume": 42528790.0}, {"date": "2021-02-26", "close": 53.885, "volume": 37555740.0}, {"date": "2021-03-01", "close": 55.064, "volume": 30421800.0}, {"date": "2021-03-02", "close": 54.782, "volume": 30422260.0}, {"date": "2021-03-03", "close": 52.07, "volume": 53624430.0}, {"date": "2021-03-04", "close": 51.129, "volume": 50347920.0}, {"date": "2021-03-05", "close": 51.639, "volume": 50699730.0}, {"date": "2021-03-08", "close": 49.333, "volume": 39817580.0}, {"date": "2021-03-09", "close": 50.644, "volume": 34700420.0}, {"date": "2021-03-10", "close": 50.454, "volume": 37714840.0}, {"date": "2021-03-11", "close": 52.306, "volume": 47144690.0}, {"date": "2021-03-12", "close": 51.802, "volume": 39817430.0}, {"date": "2021-03-15", "close": 52.025, "volume": 34855190.0}, {"date": "2021-03-16", "close": 52.403, "volume": 32388880.0}, {"date": "2021-03-17", "close": 52.444, "volume": 28173760.0}, {"date": "2021-03-18", "close": 50.479, "volume": 40966060.0}, {"date": "2021-03-19", "close": 51.218, "volume": 43863600.0}, {"date": "2021-03-22", "close": 52.311, "volume": 33605870.0}, {"date": "2021-03-23", "close": 53.509, "volume": 55834610.0}, {"date": "2021-03-24", "close": 52.081, "volume": 41022110.0}, {"date": "2021-03-25", "close": 50.286, "volume": 49267640.0}, {"date": "2021-03-26", "close": 50.805, "volume": 34677970.0}, {"date": "2021-03-29", "close": 51.395, "volume": 33300490.0}, {"date": "2021-03-30", "close": 51.339, "volume": 24181290.0}, {"date": "2021-03-31", "close": 52.166, "volume": 35031110.0}, {"date": "2021-04-01", "close": 53.942, "volume": 39386370.0}, {"date": "2021-04-05", "close": 54.067, "volume": 33559040.0}, {"date": "2021-04-06", "close": 54.453, "volume": 34742050.0}, {"date": "2021-04-07", "close": 54.699, "volume": 21513190.0}, {"date": "2021-04-08", "close": 55.458, "volume": 43098290.0}, {"date": "2021-04-09", "close": 55.531, "volume": 28940340.0}, {"date": "2021-04-12", "close": 55.278, "volume": 29440600.0}, {"date": "2021-04-13", "close": 55.373, "volume": 27203440.0}, {"date": "2021-04-14", "close": 54.002, "volume": 37402940.0}, {"date": "2021-04-15", "close": 54.922, "volume": 31390500.0}, {"date": "2021-04-16", "close": 54.654, "volume": 32090750.0}, {"date": "2021-04-19", "close": 55.444, "volume": 42887150.0}, {"date": "2021-04-20", "close": 54.957, "volume": 112576500.0}, {"date": "2021-04-21", "close": 50.89, "volume": 228974500.0}, {"date": "2021-04-22", "close": 50.878, "volume": 90610620.0}, {"date": "2021-04-23", "close": 50.555, "volume": 73146590.0}, {"date": "2021-04-26", "close": 51.03, "volume": 43888390.0}, {"date": "2021-04-27", "close": 50.555, "volume": 37613270.0}, {"date": "2021-04-28", "close": 50.652, "volume": 31929830.0}, {"date": "2021-04-29", "close": 50.9, "volume": 51277920.0}, {"date": "2021-04-30", "close": 51.347, "volume": 44132420.0}, {"date": "2021-05-03", "close": 50.911, "volume": 40918950.0}, {"date": "2021-05-04", "close": 50.318, "volume": 43495020.0}, {"date": "2021-05-05", "close": 49.608, "volume": 31293660.0}, {"date": "2021-05-06", "close": 49.955, "volume": 37836980.0}, {"date": "2021-05-07", "close": 50.384, "volume": 31327860.0}, {"date": "2021-05-10", "close": 48.669, "volume": 51316320.0}, {"date": "2021-05-11", "close": 49.508, "volume": 44010000.0}, {"date": "2021-05-12", "close": 48.498, "volume": 41215400.0}, {"date": "2021-05-13", "close": 48.666, "volume": 27165610.0}, {"date": "2021-05-14", "close": 49.337, "volume": 28824640.0}, {"date": "2021-05-17", "close": 48.894, "volume": 27010570.0}, {"date": "2021-05-18", "close": 48.628, "volume": 23504960.0}, {"date": "2021-05-19", "close": 48.77, "volume": 33499300.0}, {"date": "2021-05-20", "close": 50.167, "volume": 37212180.0}, {"date": "2021-05-21", "close": 49.789, "volume": 33229250.0}, {"date": "2021-05-24", "close": 50.29, "volume": 24125950.0}, {"date": "2021-05-25", "close": 50.134, "volume": 26994590.0}, {"date": "2021-05-26", "close": 50.236, "volume": 24653030.0}, {"date": "2021-05-27", "close": 50.386, "volume": 32537730.0}, {"date": "2021-05-28", "close": 50.281, "volume": 29112970.0}, {"date": "2021-06-01", "close": 49.908, "volume": 24825550.0}, {"date": "2021-06-02", "close": 49.924, "volume": 22689790.0}, {"date": "2021-06-03", "close": 48.943, "volume": 38874450.0}, {"date": "2021-06-04", "close": 49.474, "volume": 31604870.0}, {"date": "2021-06-07", "close": 49.466, "volume": 27919320.0}, {"date": "2021-06-08", "close": 49.239, "volume": 23740370.0}, {"date": "2021-06-09", "close": 48.581, "volume": 30550290.0}, {"date": "2021-06-10", "close": 48.727, "volume": 43829280.0}, {"date": "2021-06-11", "close": 48.877, "volume": 31239690.0}, {"date": "2021-06-14", "close": 49.989, "volume": 44002220.0}, {"date": "2021-06-15", "close": 49.19, "volume": 31040730.0}, {"date": "2021-06-16", "close": 49.241, "volume": 35332060.0}, {"date": "2021-06-17", "close": 49.834, "volume": 31982730.0}, {"date": "2021-06-18", "close": 50.077, "volume": 51975760.0}, {"date": "2021-06-21", "close": 49.7, "volume": 52772970.0}, {"date": "2021-06-22", "close": 50.882, "volume": 58092710.0}, {"date": "2021-06-23", "close": 51.274, "volume": 39447820.0}, {"date": "2021-06-24", "close": 51.806, "volume": 33612020.0}, {"date": "2021-06-25", "close": 52.707, "volume": 52990720.0}, {"date": "2021-06-28", "close": 53.303, "volume": 28202270.0}, {"date": "2021-06-29", "close": 53.35, "volume": 23146470.0}, {"date": "2021-06-30", "close": 52.821, "volume": 27734450.0}, {"date": "2021-07-01", "close": 53.354, "volume": 28054020.0}, {"date": "2021-07-02", "close": 53.398, "volume": 19803160.0}, {"date": "2021-07-06", "close": 54.164, "volume": 27750510.0}, {"date": "2021-07-07", "close": 53.596, "volume": 27224980.0}, {"date": "2021-07-08", "close": 53.076, "volume": 32689880.0}, {"date": "2021-07-09", "close": 53.598, "volume": 27772310.0}, {"date": "2021-07-12", "close": 53.731, "volume": 17807380.0}, {"date": "2021-07-13", "close": 54.068, "volume": 27515930.0}, {"date": "2021-07-14", "close": 54.795, "volume": 46595350.0}, {"date": "2021-07-15", "close": 54.295, "volume": 57138730.0}, {"date": "2021-07-16", "close": 53.031, "volume": 34421010.0}, {"date": "2021-07-19", "close": 53.228, "volume": 38857640.0}, {"date": "2021-07-20", "close": 53.105, "volume": 69304400.0}, {"date": "2021-07-21", "close": 51.363, "volume": 119067900.0}, {"date": "2021-07-22", "close": 51.177, "volume": 43280610.0}, {"date": "2021-07-23", "close": 51.541, "volume": 38204780.0}, {"date": "2021-07-26", "close": 51.649, "volume": 22545380.0}, {"date": "2021-07-27", "close": 51.891, "volume": 27590370.0}, {"date": "2021-07-28", "close": 51.93, "volume": 23904660.0}, {"date": "2021-07-29", "close": 51.425, "volume": 17360140.0}, {"date": "2021-07-30", "close": 51.757, "volume": 25371070.0}, {"date": "2021-08-02", "close": 51.515, "volume": 20966320.0}, {"date": "2021-08-03", "close": 51.082, "volume": 25794270.0}, {"date": "2021-08-04", "close": 51.735, "volume": 20393740.0}, {"date": "2021-08-05", "close": 52.489, "volume": 25566870.0}, {"date": "2021-08-06", "close": 52.055, "volume": 19197980.0}, {"date": "2021-08-09", "close": 51.997, "volume": 13677820.0}, {"date": "2021-08-10", "close": 51.584, "volume": 19605440.0}, {"date": "2021-08-11", "close": 51.24, "volume": 16739040.0}, {"date": "2021-08-12", "close": 51.072, "volume": 16861700.0}, {"date": "2021-08-13", "close": 51.592, "volume": 21777360.0}, {"date": "2021-08-16", "close": 51.792, "volume": 20331760.0}, {"date": "2021-08-17", "close": 51.891, "volume": 23098030.0}, {"date": "2021-08-18", "close": 52.187, "volume": 25820460.0}, {"date": "2021-08-19", "close": 54.371, "volume": 74972920.0}, {"date": "2021-08-20", "close": 54.688, "volume": 37764290.0}, {"date": "2021-08-23", "close": 55.333, "volume": 26020100.0}, {"date": "2021-08-24", "close": 55.341, "volume": 21095250.0}, {"date": "2021-08-25", "close": 54.758, "volume": 20656210.0}, {"date": "2021-08-26", "close": 55.012, "volume": 15954990.0}, {"date": "2021-08-27", "close": 55.892, "volume": 32525950.0}, {"date": "2021-08-30", "close": 56.618, "volume": 24348390.0}, {"date": "2021-08-31", "close": 56.919, "volume": 24318860.0}, {"date": "2021-09-01", "close": 58.207, "volume": 56262140.0}, {"date": "2021-09-02", "close": 58.855, "volume": 61847820.0}, {"date": "2021-09-03", "close": 59.053, "volume": 26840050.0}, {"date": "2021-09-07", "close": 60.671, "volume": 58309790.0}, {"date": "2021-09-08", "close": 60.605, "volume": 54245030.0}, {"date": "2021-09-09", "close": 59.754, "volume": 29542140.0}, {"date": "2021-09-10", "close": 59.872, "volume": 39507640.0}, {"date": "2021-09-13", "close": 58.929, "volume": 30628710.0}, {"date": "2021-09-14", "close": 57.776, "volume": 34569580.0}, {"date": "2021-09-15", "close": 58.287, "volume": 27556150.0}, {"date": "2021-09-16", "close": 58.65, "volume": 18320280.0}, {"date": "2021-09-17", "close": 58.935, "volume": 41451450.0}, {"date": "2021-09-20", "close": 57.543, "volume": 37322270.0}, {"date": "2021-09-21", "close": 57.314, "volume": 22508840.0}, {"date": "2021-09-22", "close": 59.065, "volume": 40218450.0}, {"date": "2021-09-23", "close": 59.326, "volume": 25261610.0}, {"date": "2021-09-24", "close": 59.239, "volume": 21262460.0}, {"date": "2021-09-27", "close": 59.264, "volume": 25047380.0}, {"date": "2021-09-28", "close": 58.385, "volume": 44310510.0}, {"date": "2021-09-29", "close": 59.906, "volume": 62210260.0}, {"date": "2021-09-30", "close": 61.034, "volume": 66160400.0}, {"date": "2021-10-01", "close": 61.315, "volume": 40908470.0}, {"date": "2021-10-04", "close": 60.335, "volume": 49959320.0}, {"date": "2021-10-05", "close": 63.481, "volume": 95342930.0}, {"date": "2021-10-06", "close": 63.91, "volume": 45804340.0}, {"date": "2021-10-07", "close": 63.185, "volume": 35568860.0}, {"date": "2021-10-08", "close": 63.266, "volume": 32720930.0}, {"date": "2021-10-11", "close": 62.704, "volume": 28624700.0}, {"date": "2021-10-12", "close": 62.494, "volume": 32273490.0}, {"date": "2021-10-13", "close": 62.976, "volume": 24246380.0}, {"date": "2021-10-14", "close": 63.38, "volume": 26725350.0}, {"date": "2021-10-15", "close": 62.829, "volume": 41168740.0}, {"date": "2021-10-18", "close": 63.797, "volume": 46690710.0}, {"date": "2021-10-19", "close": 63.9, "volume": 76331470.0}, {"date": "2021-10-20", "close": 62.514, "volume": 106220000.0}, {"date": "2021-10-21", "close": 65.316, "volume": 84370700.0}, {"date": "2021-10-22", "close": 66.478, "volume": 61860160.0}, {"date": "2021-10-25", "close": 67.166, "volume": 38335260.0}, {"date": "2021-10-26", "close": 66.852, "volume": 29048400.0}, {"date": "2021-10-27", "close": 66.292, "volume": 22769140.0}, {"date": "2021-10-28", "close": 67.405, "volume": 28594090.0}, {"date": "2021-10-29", "close": 69.031, "volume": 38252790.0}, {"date": "2021-11-01", "close": 68.117, "volume": 31109110.0}, {"date": "2021-11-02", "close": 67.772, "volume": 38885970.0}, {"date": "2021-11-03", "close": 68.829, "volume": 23348520.0}, {"date": "2021-11-04", "close": 66.84, "volume": 48650230.0}, {"date": "2021-11-05", "close": 64.572, "volume": 52834880.0}, {"date": "2021-11-08", "close": 65.145, "volume": 28875230.0}, {"date": "2021-11-09", "close": 65.599, "volume": 24156300.0}, {"date": "2021-11-10", "close": 64.691, "volume": 24057850.0}, {"date": "2021-11-11", "close": 65.758, "volume": 28683110.0}, {"date": "2021-11-12", "close": 68.261, "volume": 41984100.0}, {"date": "2021-11-15", "close": 67.933, "volume": 28721860.0}, {"date": "2021-11-16", "close": 68.74, "volume": 20773870.0}, {"date": "2021-11-17", "close": 69.169, "volume": 27328310.0}, {"date": "2021-11-18", "close": 68.202, "volume": 20149920.0}, {"date": "2021-11-19", "close": 67.88, "volume": 26148520.0}, {"date": "2021-11-22", "close": 65.92, "volume": 27653180.0}, {"date": "2021-11-23", "close": 65.406, "volume": 23209170.0}, {"date": "2021-11-24", "close": 65.829, "volume": 18672820.0}, {"date": "2021-11-26", "close": 66.564, "volume": 28725130.0}, {"date": "2021-11-29", "close": 66.384, "volume": 25293640.0}, {"date": "2021-11-30", "close": 64.19, "volume": 56089190.0}, {"date": "2021-12-01", "close": 61.777, "volume": 38970190.0}, {"date": "2021-12-02", "close": 61.647, "volume": 33311310.0}, {"date": "2021-12-03", "close": 60.213, "volume": 48292820.0}, {"date": "2021-12-06", "close": 61.269, "volume": 30756720.0}, {"date": "2021-12-07", "close": 62.558, "volume": 31251900.0}, {"date": "2021-12-08", "close": 62.808, "volume": 22203080.0}, {"date": "2021-12-09", "close": 61.1, "volume": 23763210.0}, {"date": "2021-12-10", "close": 61.166, "volume": 27487740.0}, {"date": "2021-12-13", "close": 60.456, "volume": 25179150.0}, {"date": "2021-12-14", "close": 59.799, "volume": 29845360.0}, {"date": "2021-12-15", "close": 60.504, "volume": 28661960.0}, {"date": "2021-12-16", "close": 59.106, "volume": 31432170.0}, {"date": "2021-12-17", "close": 58.673, "volume": 44337060.0}, {"date": "2021-12-20", "close": 59.374, "volume": 33584040.0}, {"date": "2021-12-21", "close": 60.492, "volume": 23193900.0}, {"date": "2021-12-22", "close": 61.424, "volume": 23357450.0}, {"date": "2021-12-23", "close": 61.409, "volume": 16211460.0}, {"date": "2021-12-27", "close": 61.312, "volume": 20622330.0}, {"date": "2021-12-28", "close": 61.071, "volume": 18841160.0}, {"date": "2021-12-29", "close": 61.054, "volume": 12875130.0}, {"date": "2021-12-30", "close": 61.209, "volume": 16250930.0}, {"date": "2021-12-31", "close": 60.244, "volume": 19959180.0}, {"date": "2022-01-03", "close": 59.737, "volume": 30688080.0}, {"date": "2022-01-04", "close": 59.115, "volume": 43931350.0}, {"date": "2022-01-05", "close": 56.752, "volume": 41487490.0}, {"date": "2022-01-06", "close": 55.329, "volume": 57117950.0}, {"date": "2022-01-07", "close": 54.106, "volume": 33828730.0}, {"date": "2022-01-10", "close": 53.985, "volume": 44861450.0}, {"date": "2022-01-11", "close": 54.084, "volume": 30778360.0}, {"date": "2022-01-12", "close": 53.722, "volume": 37873720.0}, {"date": "2022-01-13", "close": 51.92, "volume": 44750630.0}, {"date": "2022-01-14", "close": 52.569, "volume": 78611090.0}, {"date": "2022-01-18", "close": 51.08, "volume": 48444180.0}, {"date": "2022-01-19", "close": 51.586, "volume": 43535080.0}, {"date": "2022-01-20", "close": 50.825, "volume": 126589900.0}, {"date": "2022-01-21", "close": 39.75, "volume": 589042700.0}, {"date": "2022-01-24", "close": 38.715, "volume": 323867800.0}, {"date": "2022-01-25", "close": 36.642, "volume": 151458200.0}, {"date": "2022-01-26", "close": 35.97, "volume": 126839800.0}, {"date": "2022-01-27", "close": 38.67, "volume": 243247500.0}, {"date": "2022-01-28", "close": 38.436, "volume": 119666100.0}, {"date": "2022-01-31", "close": 42.714, "volume": 200474500.0}, {"date": "2022-02-01", "close": 45.713, "volume": 225681000.0}, {"date": "2022-02-02", "close": 42.948, "volume": 143460100.0}, {"date": "2022-02-03", "close": 40.56, "volume": 99052100.0}, {"date": "2022-02-04", "close": 41.017, "volume": 77897980.0}, {"date": "2022-02-07", "close": 40.21, "volume": 82328590.0}, {"date": "2022-02-08", "close": 40.353, "volume": 68185430.0}, {"date": "2022-02-09", "close": 41.289, "volume": 77382270.0}, {"date": "2022-02-10", "close": 40.627, "volume": 84529150.0}, {"date": "2022-02-11", "close": 39.131, "volume": 75589390.0}, {"date": "2022-02-14", "close": 39.657, "volume": 72021550.0}, {"date": "2022-02-15", "close": 40.746, "volume": 53956410.0}, {"date": "2022-02-16", "close": 39.808, "volume": 52776500.0}, {"date": "2022-02-17", "close": 38.667, "volume": 46692220.0}, {"date": "2022-02-18", "close": 39.129, "volume": 68016680.0}, {"date": "2022-02-22", "close": 37.738, "volume": 66975150.0}, {"date": "2022-02-23", "close": 36.746, "volume": 46142900.0}, {"date": "2022-02-24", "close": 39.003, "volume": 70687240.0}, {"date": "2022-02-25", "close": 39.08, "volume": 48416360.0}, {"date": "2022-02-28", "close": 39.452, "volume": 50350460.0}, {"date": "2022-03-01", "close": 38.624, "volume": 32904390.0}, {"date": "2022-03-02", "close": 38.003, "volume": 53568090.0}, {"date": "2022-03-03", "close": 36.807, "volume": 60768360.0}, {"date": "2022-03-04", "close": 36.173, "volume": 53291800.0}, {"date": "2022-03-07", "close": 35.026, "volume": 57083830.0}, {"date": "2022-03-08", "close": 34.176, "volume": 64286550.0}, {"date": "2022-03-09", "close": 35.879, "volume": 65201860.0}, {"date": "2022-03-10", "close": 35.677, "volume": 48077670.0}, {"date": "2022-03-11", "close": 34.032, "volume": 48199250.0}, {"date": "2022-03-14", "close": 33.101, "volume": 59078170.0}, {"date": "2022-03-15", "close": 34.375, "volume": 54606400.0}, {"date": "2022-03-16", "close": 35.753, "volume": 69824690.0}, {"date": "2022-03-17", "close": 37.14, "volume": 58183480.0}, {"date": "2022-03-18", "close": 38.06, "volume": 83248250.0}, {"date": "2022-03-21", "close": 37.459, "volume": 48664630.0}, {"date": "2022-03-22", "close": 38.292, "volume": 42427620.0}, {"date": "2022-03-23", "close": 37.449, "volume": 37289540.0}, {"date": "2022-03-24", "close": 37.571, "volume": 38884610.0}, {"date": "2022-03-25", "close": 37.385, "volume": 35759530.0}, {"date": "2022-03-28", "close": 37.851, "volume": 43234350.0}, {"date": "2022-03-29", "close": 39.182, "volume": 58807230.0}, {"date": "2022-03-30", "close": 38.147, "volume": 40233010.0}, {"date": "2022-03-31", "close": 37.459, "volume": 41347200.0}, {"date": "2022-04-01", "close": 37.347, "volume": 46442370.0}, {"date": "2022-04-04", "close": 39.15, "volume": 70092350.0}, {"date": "2022-04-05", "close": 38.015, "volume": 42345080.0}, {"date": "2022-04-06", "close": 36.835, "volume": 43548850.0}, {"date": "2022-04-07", "close": 36.215, "volume": 49489090.0}, {"date": "2022-04-08", "close": 35.588, "volume": 40251830.0}, {"date": "2022-04-11", "close": 34.8, "volume": 37770960.0}, {"date": "2022-04-12", "close": 34.41, "volume": 38242610.0}, {"date": "2022-04-13", "close": 35.043, "volume": 32309500.0}, {"date": "2022-04-14", "close": 34.113, "volume": 43438370.0}, {"date": "2022-04-18", "close": 33.786, "volume": 51050410.0}, {"date": "2022-04-19", "close": 34.861, "volume": 209068900.0}, {"date": "2022-04-20", "close": 22.619, "volume": 1333875000.0}, {"date": "2022-04-21", "close": 21.822, "volume": 535016000.0}, {"date": "2022-04-22", "close": 21.552, "volume": 375151300.0}, {"date": "2022-04-25", "close": 20.991, "volume": 281520500.0}, {"date": "2022-04-26", "close": 19.84, "volume": 203180900.0}, {"date": "2022-04-27", "close": 18.854, "volume": 222983900.0}, {"date": "2022-04-28", "close": 19.952, "volume": 213631600.0}, {"date": "2022-04-29", "close": 19.036, "volume": 163918900.0}, {"date": "2022-05-02", "close": 19.946, "volume": 145916000.0}, {"date": "2022-05-03", "close": 19.987, "volume": 118394300.0}, {"date": "2022-05-04", "close": 20.401, "volume": 122187800.0}, {"date": "2022-05-05", "close": 18.832, "volume": 139713300.0}, {"date": "2022-05-06", "close": 18.097, "volume": 171854800.0}, {"date": "2022-05-09", "close": 17.31, "volume": 140313300.0}, {"date": "2022-05-10", "close": 17.766, "volume": 138839100.0}, {"date": "2022-05-11", "close": 16.637, "volume": 126655200.0}, {"date": "2022-05-12", "close": 17.431, "volume": 176621200.0}, {"date": "2022-05-13", "close": 18.764, "volume": 131363300.0}, {"date": "2022-05-16", "close": 18.651, "volume": 161450100.0}, {"date": "2022-05-17", "close": 19.056, "volume": 98766850.0}, {"date": "2022-05-18", "close": 17.719, "volume": 96656320.0}, {"date": "2022-05-19", "close": 18.348, "volume": 104485100.0}, {"date": "2022-05-20", "close": 18.635, "volume": 104294000.0}, {"date": "2022-05-23", "close": 18.744, "volume": 96020270.0}, {"date": "2022-05-24", "close": 18.034, "volume": 77063720.0}, {"date": "2022-05-25", "close": 18.783, "volume": 85220920.0}, {"date": "2022-05-26", "close": 19.14, "volume": 80499330.0}, {"date": "2022-05-27", "close": 19.519, "volume": 85859870.0}, {"date": "2022-05-31", "close": 19.744, "volume": 113984600.0}, {"date": "2022-06-01", "close": 19.291, "volume": 84161510.0}, {"date": "2022-06-02", "close": 20.509, "volume": 96231210.0}, {"date": "2022-06-03", "close": 19.898, "volume": 71917750.0}, {"date": "2022-06-06", "close": 19.714, "volume": 53720430.0}, {"date": "2022-06-07", "close": 19.861, "volume": 48394910.0}, {"date": "2022-06-08", "close": 20.283, "volume": 72441210.0}, {"date": "2022-06-09", "close": 19.277, "volume": 69489670.0}, {"date": "2022-06-10", "close": 18.294, "volume": 130742800.0}, {"date": "2022-06-13", "close": 16.969, "volume": 102224100.0}, {"date": "2022-06-14", "close": 16.754, "volume": 115553200.0}, {"date": "2022-06-15", "close": 18.011, "volume": 123960400.0}, {"date": "2022-06-16", "close": 17.335, "volume": 82013060.0}, {"date": "2022-06-17", "close": 17.551, "volume": 121333700.0}, {"date": "2022-06-21", "close": 17.091, "volume": 121775900.0}, {"date": "2022-06-22", "close": 17.889, "volume": 120106200.0}, {"date": "2022-06-23", "close": 18.171, "volume": 95382260.0}, {"date": "2022-06-24", "close": 19.085, "volume": 124239700.0}, {"date": "2022-06-27", "close": 18.914, "volume": 83638790.0}, {"date": "2022-06-28", "close": 17.96, "volume": 72018970.0}, {"date": "2022-06-29", "close": 17.836, "volume": 57668470.0}, {"date": "2022-06-30", "close": 17.487, "volume": 78947100.0}, {"date": "2022-07-01", "close": 17.995, "volume": 52015830.0}, {"date": "2022-07-05", "close": 18.588, "volume": 73390230.0}, {"date": "2022-07-06", "close": 18.406, "volume": 57533850.0}, {"date": "2022-07-07", "close": 18.927, "volume": 63345450.0}, {"date": "2022-07-08", "close": 18.6975, "volume": 58356800.0}, {"date": "2022-07-11", "close": 17.734, "volume": 60484470.0}, {"date": "2022-07-12", "close": 17.445, "volume": 68452640.0}, {"date": "2022-07-13", "close": 17.656, "volume": 127344200.0}, {"date": "2022-07-14", "close": 17.478, "volume": 90394570.0}, {"date": "2022-07-15", "close": 18.911, "volume": 163191200.0}, {"date": "2022-07-18", "close": 19.092, "volume": 163228500.0}, {"date": "2022-07-19", "close": 20.163, "volume": 281787200.0}, {"date": "2022-07-20", "close": 21.644, "volume": 539202700.0}, {"date": "2022-07-21", "close": 22.388, "volume": 234301200.0}, {"date": "2022-07-22", "close": 22.044, "volume": 178054500.0}, {"date": "2022-07-25", "close": 21.851, "volume": 109352500.0}, {"date": "2022-07-26", "close": 21.391, "volume": 95085320.0}, {"date": "2022-07-27", "close": 22.675, "volume": 105083900.0}, {"date": "2022-07-28", "close": 22.602, "volume": 89727380.0}, {"date": "2022-07-29", "close": 22.49, "volume": 90649370.0}, {"date": "2022-08-01", "close": 22.621, "volume": 55250440.0}, {"date": "2022-08-02", "close": 22.142, "volume": 63613270.0}, {"date": "2022-08-03", "close": 22.673, "volume": 64007010.0}, {"date": "2022-08-04", "close": 22.991, "volume": 71427410.0}, {"date": "2022-08-05", "close": 22.678, "volume": 55397330.0}, {"date": "2022-08-08", "close": 23.349, "volume": 109974100.0}, {"date": "2022-08-09", "close": 22.994, "volume": 61811940.0}, {"date": "2022-08-10", "close": 24.411, "volume": 92547600.0}, {"date": "2022-08-11", "close": 24.27, "volume": 87800620.0}, {"date": "2022-08-12", "close": 24.93, "volume": 60985310.0}, {"date": "2022-08-15", "close": 24.911, "volume": 65273910.0}, {"date": "2022-08-16", "close": 24.569, "volume": 51368060.0}, {"date": "2022-08-17", "close": 24.115, "volume": 56272240.0}, {"date": "2022-08-18", "close": 24.517, "volume": 52803870.0}, {"date": "2022-08-19", "close": 24.116, "volume": 75047070.0}, {"date": "2022-08-22", "close": 22.654, "volume": 86300940.0}, {"date": "2022-08-23", "close": 22.455, "volume": 52769450.0}, {"date": "2022-08-24", "close": 22.961, "volume": 54263160.0}, {"date": "2022-08-25", "close": 23.398, "volume": 37668670.0}, {"date": "2022-08-26", "close": 22.328, "volume": 53498480.0}, {"date": "2022-08-29", "close": 22.457, "volume": 71093970.0}, {"date": "2022-08-30", "close": 22.065, "volume": 57404340.0}, {"date": "2022-08-31", "close": 22.356, "volume": 86159060.0}, {"date": "2022-09-01", "close": 23.004, "volume": 72929170.0}, {"date": "2022-09-02", "close": 22.611, "volume": 81648830.0}, {"date": "2022-09-06", "close": 21.839, "volume": 74690160.0}, {"date": "2022-09-07", "close": 22.896, "volume": 81493290.0}, {"date": "2022-09-08", "close": 22.744, "volume": 67374360.0}, {"date": "2022-09-09", "close": 23.357, "volume": 67020600.0}, {"date": "2022-09-12", "close": 23.653, "volume": 60474250.0}, {"date": "2022-09-13", "close": 21.813, "volume": 80001280.0}, {"date": "2022-09-14", "close": 22.412, "volume": 82303400.0}, {"date": "2022-09-15", "close": 23.538, "volume": 194541200.0}, {"date": "2022-09-16", "close": 24.013, "volume": 189141800.0}, {"date": "2022-09-19", "close": 24.363, "volume": 179123700.0}, {"date": "2022-09-20", "close": 24.285, "volume": 160374300.0}, {"date": "2022-09-21", "close": 23.687, "volume": 91667720.0}, {"date": "2022-09-22", "close": 23.705, "volume": 100179700.0}, {"date": "2022-09-23", "close": 22.641, "volume": 112072300.0}, {"date": "2022-09-26", "close": 22.407, "volume": 82342850.0}, {"date": "2022-09-27", "close": 22.436, "volume": 77622230.0}, {"date": "2022-09-28", "close": 24.52, "volume": 175796700.0}, {"date": "2022-09-29", "close": 23.971, "volume": 189949400.0}, {"date": "2022-09-30", "close": 23.544, "volume": 118486100.0}, {"date": "2022-10-03", "close": 23.904, "volume": 86574430.0}, {"date": "2022-10-04", "close": 24.074, "volume": 139258500.0}, {"date": "2022-10-05", "close": 23.673, "volume": 108256300.0}, {"date": "2022-10-06", "close": 24.002, "volume": 91889400.0}, {"date": "2022-10-07", "close": 22.475, "volume": 98061280.0}, {"date": "2022-10-10", "close": 22.998, "volume": 99911450.0}, {"date": "2022-10-11", "close": 21.429, "volume": 152824100.0}, {"date": "2022-10-12", "close": 22.087, "volume": 129526400.0}, {"date": "2022-10-13", "close": 23.251, "volume": 175050100.0}, {"date": "2022-10-14", "close": 23.0, "volume": 152934000.0}, {"date": "2022-10-17", "close": 24.51, "volume": 210578200.0}, {"date": "2022-10-18", "close": 24.086, "volume": 257767300.0}, {"date": "2022-10-19", "close": 27.238, "volume": 466852600.0}, {"date": "2022-10-20", "close": 26.816, "volume": 172071000.0}, {"date": "2022-10-21", "close": 28.957, "volume": 248890600.0}, {"date": "2022-10-24", "close": 28.245, "volume": 133264200.0}, {"date": "2022-10-25", "close": 29.102, "volume": 151007200.0}, {"date": "2022-10-26", "close": 29.862, "volume": 157492500.0}, {"date": "2022-10-27", "close": 29.694, "volume": 146125900.0}, {"date": "2022-10-28", "close": 29.572, "volume": 99605470.0}, {"date": "2022-10-31", "close": 29.188, "volume": 75051330.0}, {"date": "2022-11-01", "close": 28.675, "volume": 69164240.0}, {"date": "2022-11-02", "close": 27.3, "volume": 103676200.0}, {"date": "2022-11-03", "close": 26.906, "volume": 70573500.0}, {"date": "2022-11-04", "close": 26.079, "volume": 111246900.0}, {"date": "2022-11-07", "close": 25.86, "volume": 79270330.0}, {"date": "2022-11-08", "close": 26.346, "volume": 76838260.0}, {"date": "2022-11-09", "close": 25.466, "volume": 72659940.0}, {"date": "2022-11-10", "close": 27.497, "volume": 96673230.0}, {"date": "2022-11-11", "close": 29.013, "volume": 95738340.0}, {"date": "2022-11-14", "close": 29.927, "volume": 179734000.0}, {"date": "2022-11-15", "close": 31.02, "volume": 146269300.0}, {"date": "2022-11-16", "close": 30.602, "volume": 80385560.0}, {"date": "2022-11-17", "close": 29.528, "volume": 98382200.0}, {"date": "2022-11-18", "close": 28.798, "volume": 84001080.0}, {"date": "2022-11-21", "close": 28.505, "volume": 72565070.0}, {"date": "2022-11-22", "close": 28.669, "volume": 62451190.0}, {"date": "2022-11-23", "close": 29.15, "volume": 59189880.0}, {"date": "2022-11-25", "close": 28.554, "volume": 32359530.0}, {"date": "2022-11-28", "close": 28.117, "volume": 47070490.0}, {"date": "2022-11-29", "close": 28.096, "volume": 57868740.0}, {"date": "2022-11-30", "close": 30.553, "volume": 160701200.0}, {"date": "2022-12-01", "close": 31.695, "volume": 146648700.0}, {"date": "2022-12-02", "close": 32.041, "volume": 126906000.0}, {"date": "2022-12-05", "close": 31.259, "volume": 84230290.0}, {"date": "2022-12-06", "close": 30.556, "volume": 71953950.0}, {"date": "2022-12-07", "close": 30.842, "volume": 78216340.0}, {"date": "2022-12-08", "close": 31.026, "volume": 72053260.0}, {"date": "2022-12-09", "close": 32.001, "volume": 143640300.0}, {"date": "2022-12-12", "close": 31.518, "volume": 101486100.0}, {"date": "2022-12-13", "close": 32.034, "volume": 107564300.0}, {"date": "2022-12-14", "close": 31.783, "volume": 75432910.0}, {"date": "2022-12-15", "close": 29.041, "volume": 177245600.0}, {"date": "2022-12-16", "close": 29.071, "volume": 140800500.0}, {"date": "2022-12-19", "close": 28.83, "volume": 61636670.0}, {"date": "2022-12-20", "close": 28.819, "volume": 69181140.0}, {"date": "2022-12-21", "close": 29.796, "volume": 63761730.0}, {"date": "2022-12-22", "close": 29.775, "volume": 78561920.0}, {"date": "2022-12-23", "close": 29.4965, "volume": 42511080.0}, {"date": "2022-12-27", "close": 28.417, "volume": 57780980.0}, {"date": "2022-12-28", "close": 27.688, "volume": 59643690.0}, {"date": "2022-12-29", "close": 29.112, "volume": 95885270.0}, {"date": "2022-12-30", "close": 29.488, "volume": 75668920.0}, {"date": "2023-01-03", "close": 29.495, "volume": 67639640.0}, {"date": "2023-01-04", "close": 30.941, "volume": 93450540.0}, {"date": "2023-01-05", "close": 30.97, "volume": 83283900.0}, {"date": "2023-01-06", "close": 31.555, "volume": 89598390.0}, {"date": "2023-01-09", "close": 31.517, "volume": 67666280.0}, {"date": "2023-01-10", "close": 32.754, "volume": 130722900.0}, {"date": "2023-01-11", "close": 32.726, "volume": 95796810.0}, {"date": "2023-01-12", "close": 33.013, "volume": 108562500.0}, {"date": "2023-01-13", "close": 33.282, "volume": 82868160.0}, {"date": "2023-01-17", "close": 32.622, "volume": 92469870.0}, {"date": "2023-01-18", "close": 32.633, "volume": 78141150.0}, {"date": "2023-01-19", "close": 31.578, "volume": 180082000.0}, {"date": "2023-01-20", "close": 34.25, "volume": 284303400.0}, {"date": "2023-01-23", "close": 35.742, "volume": 156468500.0}, {"date": "2023-01-24", "close": 36.383, "volume": 117965300.0}, {"date": "2023-01-25", "close": 36.796, "volume": 77669070.0}, {"date": "2023-01-26", "close": 36.487, "volume": 82568440.0}, {"date": "2023-01-27", "close": 36.077, "volume": 67035480.0}, {"date": "2023-01-30", "close": 35.311, "volume": 51275930.0}, {"date": "2023-01-31", "close": 35.386, "volume": 56607380.0}, {"date": "2023-02-01", "close": 36.199, "volume": 80051700.0}, {"date": "2023-02-02", "close": 36.689, "volume": 78569520.0}, {"date": "2023-02-03", "close": 36.59, "volume": 94020340.0}, {"date": "2023-02-06", "close": 36.148, "volume": 49949420.0}, {"date": "2023-02-07", "close": 36.295, "volume": 62893680.0}, {"date": "2023-02-08", "close": 36.683, "volume": 62531790.0}, {"date": "2023-02-09", "close": 36.25, "volume": 69011000.0}, {"date": "2023-02-10", "close": 34.736, "volume": 72910960.0}, {"date": "2023-02-13", "close": 35.857, "volume": 71344450.0}, {"date": "2023-02-14", "close": 35.996, "volume": 46247580.0}, {"date": "2023-02-15", "close": 36.142, "volume": 39699450.0}, {"date": "2023-02-16", "close": 35.071, "volume": 52157260.0}, {"date": "2023-02-17", "close": 34.796, "volume": 52947270.0}, {"date": "2023-02-21", "close": 33.75, "volume": 57102920.0}, {"date": "2023-02-22", "close": 33.488, "volume": 45462490.0}, {"date": "2023-02-23", "close": 32.365, "volume": 132386700.0}, {"date": "2023-02-24", "close": 31.715, "volume": 68306920.0}, {"date": "2023-02-27", "close": 32.303, "volume": 61425800.0}, {"date": "2023-02-28", "close": 32.213, "volume": 36760750.0}, {"date": "2023-03-01", "close": 31.348, "volume": 49113110.0}, {"date": "2023-03-02", "close": 31.188, "volume": 49210530.0}, {"date": "2023-03-03", "close": 31.518, "volume": 59533190.0}, {"date": "2023-03-06", "close": 31.203, "volume": 56607430.0}, {"date": "2023-03-07", "close": 30.847, "volume": 45530820.0}, {"date": "2023-03-08", "close": 31.179, "volume": 34794740.0}, {"date": "2023-03-09", "close": 29.778, "volume": 74433500.0}, {"date": "2023-03-10", "close": 29.276, "volume": 57593150.0}, {"date": "2023-03-13", "close": 29.351, "volume": 62923850.0}, {"date": "2023-03-14", "close": 29.494, "volume": 59566920.0}, {"date": "2023-03-15", "close": 30.379, "volume": 92153400.0}, {"date": "2023-03-16", "close": 31.006, "volume": 79123710.0}, {"date": "2023-03-17", "close": 30.35, "volume": 69187770.0}, {"date": "2023-03-20", "close": 30.513, "volume": 51134300.0}, {"date": "2023-03-21", "close": 30.579, "volume": 48862790.0}, {"date": "2023-03-22", "close": 29.39, "volume": 58080350.0}, {"date": "2023-03-23", "close": 32.037, "volume": 156533500.0}, {"date": "2023-03-24", "close": 32.839, "volume": 130040900.0}, {"date": "2023-03-27", "close": 32.766, "volume": 86257630.0}, {"date": "2023-03-28", "close": 32.352, "volume": 64893880.0}, {"date": "2023-03-29", "close": 33.203, "volume": 62873360.0}, {"date": "2023-03-30", "close": 33.843, "volume": 71314680.0}, {"date": "2023-03-31", "close": 34.548, "volume": 56101610.0}, {"date": "2023-04-03", "close": 34.828, "volume": 44136500.0}, {"date": "2023-04-04", "close": 34.675, "volume": 32980720.0}, {"date": "2023-04-05", "close": 34.235, "volume": 42055450.0}, {"date": "2023-04-06", "close": 33.933, "volume": 46605420.0}, {"date": "2023-04-10", "close": 33.899, "volume": 26578980.0}, {"date": "2023-04-11", "close": 33.821, "volume": 40447780.0}, {"date": "2023-04-12", "close": 33.103, "volume": 39654400.0}, {"date": "2023-04-13", "close": 34.619, "volume": 74064370.0}, {"date": "2023-04-14", "close": 33.863, "volume": 53505080.0}, {"date": "2023-04-17", "close": 33.272, "volume": 61360470.0}, {"date": "2023-04-18", "close": 33.37, "volume": 179445000.0}, {"date": "2023-04-19", "close": 32.312, "volume": 221282700.0}, {"date": "2023-04-20", "close": 32.535, "volume": 99478000.0}, {"date": "2023-04-21", "close": 32.798, "volume": 63480000.0}, {"date": "2023-04-24", "close": 32.902, "volume": 55866270.0}, {"date": "2023-04-25", "close": 32.255, "volume": 54266420.0}, {"date": "2023-04-26", "close": 32.115, "volume": 46232380.0}, {"date": "2023-04-27", "close": 32.585, "volume": 56187680.0}, {"date": "2023-04-28", "close": 32.993, "volume": 42283740.0}, {"date": "2023-05-01", "close": 32.412, "volume": 53414840.0}, {"date": "2023-05-02", "close": 31.755, "volume": 43186120.0}, {"date": "2023-05-03", "close": 31.93, "volume": 50640570.0}, {"date": "2023-05-04", "close": 32.078, "volume": 38796570.0}, {"date": "2023-05-05", "close": 32.276, "volume": 39906370.0}, {"date": "2023-05-08", "close": 33.121, "volume": 54885930.0}, {"date": "2023-05-09", "close": 33.214, "volume": 55448520.0}, {"date": "2023-05-10", "close": 33.542, "volume": 42898970.0}, {"date": "2023-05-11", "close": 34.476, "volume": 80335310.0}, {"date": "2023-05-12", "close": 33.989, "volume": 60823600.0}, {"date": "2023-05-15", "close": 33.589, "volume": 36529700.0}, {"date": "2023-05-16", "close": 33.375, "volume": 33348630.0}, {"date": "2023-05-17", "close": 33.996, "volume": 39588070.0}, {"date": "2023-05-18", "close": 37.129, "volume": 209252400.0}, {"date": "2023-05-19", "close": 36.536, "volume": 78597030.0}, {"date": "2023-05-22", "close": 36.301, "volume": 54064200.0}, {"date": "2023-05-23", "close": 35.599, "volume": 68660780.0}, {"date": "2023-05-24", "close": 36.485, "volume": 79733160.0}, {"date": "2023-05-25", "close": 35.9, "volume": 62631050.0}, {"date": "2023-05-26", "close": 37.888, "volume": 93604360.0}, {"date": "2023-05-30", "close": 39.298, "volume": 108649900.0}, {"date": "2023-05-31", "close": 39.523, "volume": 69880470.0}, {"date": "2023-06-01", "close": 40.313, "volume": 71601450.0}, {"date": "2023-06-02", "close": 40.047, "volume": 59023810.0}, {"date": "2023-06-05", "close": 40.354, "volume": 72474130.0}, {"date": "2023-06-06", "close": 39.929, "volume": 49915320.0}, {"date": "2023-06-07", "close": 39.977, "volume": 119323900.0}, {"date": "2023-06-08", "close": 40.937, "volume": 59910870.0}, {"date": "2023-06-09", "close": 42.002, "volume": 123728300.0}, {"date": "2023-06-12", "close": 42.397, "volume": 59677120.0}, {"date": "2023-06-13", "close": 43.573, "volume": 78205350.0}, {"date": "2023-06-14", "close": 44.086, "volume": 84130890.0}, {"date": "2023-06-15", "close": 44.527, "volume": 70999150.0}, {"date": "2023-06-16", "close": 43.196, "volume": 87537400.0}, {"date": "2023-06-20", "close": 43.47, "volume": 47623130.0}, {"date": "2023-06-21", "close": 42.445, "volume": 51464410.0}, {"date": "2023-06-22", "close": 42.248, "volume": 48722460.0}, {"date": "2023-06-23", "close": 42.402, "volume": 82986000.0}, {"date": "2023-06-26", "close": 41.594, "volume": 46400220.0}, {"date": "2023-06-27", "close": 41.708, "volume": 48180660.0}, {"date": "2023-06-28", "close": 42.984, "volume": 88113420.0}, {"date": "2023-06-29", "close": 42.824, "volume": 49323100.0}, {"date": "2023-06-30", "close": 44.049, "volume": 73463940.0}, {"date": "2023-07-03", "close": 44.144, "volume": 37284610.0}, {"date": "2023-07-05", "close": 44.59, "volume": 68754140.0}, {"date": "2023-07-06", "close": 43.884, "volume": 49448920.0}, {"date": "2023-07-07", "close": 43.81, "volume": 41651440.0}, {"date": "2023-07-10", "close": 44.171, "volume": 42517370.0}, {"date": "2023-07-11", "close": 44.021, "volume": 45745590.0}, {"date": "2023-07-12", "close": 44.405, "volume": 57316570.0}, {"date": "2023-07-13", "close": 45.038, "volume": 61574750.0}, {"date": "2023-07-14", "close": 44.191, "volume": 71958600.0}, {"date": "2023-07-17", "close": 45.005, "volume": 69011410.0}, {"date": "2023-07-18", "close": 47.48, "volume": 131968800.0}, {"date": "2023-07-19", "close": 47.759, "volume": 209964800.0}, {"date": "2023-07-20", "close": 43.742, "volume": 239897100.0}, {"date": "2023-07-21", "close": 42.75, "volume": 173400300.0}, {"date": "2023-07-24", "close": 42.837, "volume": 82824340.0}, {"date": "2023-07-25", "close": 42.77, "volume": 48598430.0}, {"date": "2023-07-26", "close": 42.267, "volume": 60092420.0}, {"date": "2023-07-27", "close": 41.317, "volume": 65944660.0}, {"date": "2023-07-28", "close": 42.578, "volume": 64280730.0}, {"date": "2023-07-31", "close": 43.897, "volume": 65876190.0}, {"date": "2023-08-01", "close": 43.862, "volume": 57255440.0}, {"date": "2023-08-02", "close": 42.97, "volume": 49217810.0}, {"date": "2023-08-03", "close": 43.1, "volume": 62593090.0}, {"date": "2023-08-04", "close": 43.16, "volume": 54418110.0}, {"date": "2023-08-07", "close": 44.076, "volume": 47813030.0}, {"date": "2023-08-08", "close": 43.83, "volume": 37671950.0}, {"date": "2023-08-09", "close": 42.89, "volume": 38466390.0}, {"date": "2023-08-10", "close": 42.998, "volume": 54676070.0}, {"date": "2023-08-11", "close": 42.166, "volume": 39279140.0}, {"date": "2023-08-14", "close": 42.778, "volume": 39659630.0}, {"date": "2023-08-15", "close": 42.37, "volume": 33679980.0}, {"date": "2023-08-16", "close": 41.545, "volume": 39670210.0}, {"date": "2023-08-17", "close": 40.3, "volume": 60314690.0}, {"date": "2023-08-18", "close": 40.453, "volume": 43121960.0}, {"date": "2023-08-21", "close": 40.829, "volume": 38615790.0}, {"date": "2023-08-22", "close": 41.317, "volume": 36032730.0}, {"date": "2023-08-23", "close": 42.755, "volume": 81747320.0}, {"date": "2023-08-24", "close": 40.693, "volume": 56877990.0}, {"date": "2023-08-25", "close": 41.603, "volume": 53909330.0}, {"date": "2023-08-28", "close": 41.806, "volume": 29286130.0}, {"date": "2023-08-29", "close": 42.999, "volume": 44867030.0}, {"date": "2023-08-30", "close": 43.467, "volume": 36253800.0}, {"date": "2023-08-31", "close": 43.368, "volume": 38029540.0}, {"date": "2023-09-01", "close": 43.988, "volume": 47933790.0}, {"date": "2023-09-05", "close": 44.868, "volume": 61558650.0}, {"date": "2023-09-06", "close": 44.576, "volume": 38622740.0}, {"date": "2023-09-07", "close": 44.314, "volume": 29226760.0}, {"date": "2023-09-08", "close": 44.28, "volume": 27043530.0}, {"date": "2023-09-11", "close": 44.536, "volume": 29137670.0}, {"date": "2023-09-12", "close": 43.469, "volume": 31240240.0}, {"date": "2023-09-13", "close": 41.224, "volume": 118430300.0}, {"date": "2023-09-14", "close": 40.049, "volume": 107090400.0}, {"date": "2023-09-15", "close": 39.694, "volume": 91167450.0}, {"date": "2023-09-18", "close": 39.44, "volume": 47047060.0}, {"date": "2023-09-19", "close": 39.62, "volume": 40800540.0}, {"date": "2023-09-20", "close": 38.63, "volume": 38666190.0}, {"date": "2023-09-21", "close": 38.415, "volume": 55563880.0}, {"date": "2023-09-22", "close": 37.981, "volume": 36997960.0}, {"date": "2023-09-25", "close": 38.48, "volume": 37572780.0}, {"date": "2023-09-26", "close": 37.925, "volume": 40893920.0}, {"date": "2023-09-27", "close": 37.759, "volume": 38435210.0}, {"date": "2023-09-28", "close": 37.636, "volume": 43699060.0}, {"date": "2023-09-29", "close": 37.76, "volume": 42052980.0}, {"date": "2023-10-02", "close": 38.033, "volume": 31021010.0}, {"date": "2023-10-03", "close": 37.675, "volume": 88781340.0}, {"date": "2023-10-04", "close": 37.69, "volume": 43036580.0}, {"date": "2023-10-05", "close": 37.259, "volume": 50347730.0}, {"date": "2023-10-06", "close": 38.151, "volume": 47781180.0}, {"date": "2023-10-09", "close": 38.595, "volume": 32998020.0}, {"date": "2023-10-10", "close": 37.332, "volume": 72889390.0}, {"date": "2023-10-11", "close": 36.593, "volume": 91513950.0}, {"date": "2023-10-12", "close": 36.12, "volume": 73760860.0}, {"date": "2023-10-13", "close": 35.568, "volume": 63163200.0}, {"date": "2023-10-16", "close": 36.082, "volume": 51289470.0}, {"date": "2023-10-17", "close": 35.572, "volume": 59084120.0}, {"date": "2023-10-18", "close": 34.619, "volume": 114296400.0}, {"date": "2023-10-19", "close": 40.177, "volume": 280744200.0}, {"date": "2023-10-20", "close": 40.096, "volume": 127829200.0}, {"date": "2023-10-23", "close": 40.684, "volume": 73900320.0}, {"date": "2023-10-24", "close": 41.373, "volume": 64592470.0}, {"date": "2023-10-25", "close": 41.125, "volume": 62995870.0}, {"date": "2023-10-26", "close": 40.354, "volume": 68497020.0}, {"date": "2023-10-27", "close": 39.787, "volume": 49976120.0}, {"date": "2023-10-30", "close": 41.008, "volume": 53171470.0}, {"date": "2023-10-31", "close": 41.169, "volume": 38776230.0}, {"date": "2023-11-01", "close": 42.019, "volume": 48061080.0}, {"date": "2023-11-02", "close": 42.471, "volume": 44759840.0}, {"date": "2023-11-03", "close": 43.236, "volume": 36670510.0}, {"date": "2023-11-06", "close": 43.474, "volume": 30032350.0}, {"date": "2023-11-07", "close": 43.461, "volume": 32910640.0}, {"date": "2023-11-08", "close": 43.665, "volume": 23568450.0}, {"date": "2023-11-09", "close": 43.515, "volume": 27355070.0}, {"date": "2023-11-10", "close": 44.724, "volume": 44432840.0}, {"date": "2023-11-13", "close": 44.462, "volume": 28961430.0}, {"date": "2023-11-14", "close": 44.865, "volume": 40608840.0}, {"date": "2023-11-15", "close": 46.194, "volume": 50352830.0}, {"date": "2023-11-16", "close": 46.695, "volume": 36559740.0}, {"date": "2023-11-17", "close": 46.591, "volume": 28002140.0}, {"date": "2023-11-20", "close": 47.447, "volume": 36210950.0}, {"date": "2023-11-21", "close": 47.495, "volume": 29977230.0}, {"date": "2023-11-22", "close": 47.8, "volume": 28438910.0}, {"date": "2023-11-24", "close": 47.956, "volume": 14047320.0}, {"date": "2023-11-27", "close": 47.917, "volume": 36259240.0}, {"date": "2023-11-28", "close": 47.9, "volume": 28901640.0}, {"date": "2023-11-29", "close": 47.719, "volume": 28555400.0}, {"date": "2023-11-30", "close": 47.397, "volume": 42873490.0}, {"date": "2023-12-01", "close": 46.574, "volume": 43414710.0}, {"date": "2023-12-04", "close": 45.39, "volume": 51577130.0}, {"date": "2023-12-05", "close": 45.515, "volume": 33806740.0}, {"date": "2023-12-06", "close": 44.673, "volume": 41787550.0}, {"date": "2023-12-07", "close": 45.2, "volume": 35067220.0}, {"date": "2023-12-08", "close": 45.376, "volume": 34583840.0}, {"date": "2023-12-11", "close": 45.989, "volume": 49296620.0}, {"date": "2023-12-12", "close": 46.3, "volume": 33026600.0}, {"date": "2023-12-13", "close": 47.998, "volume": 58201920.0}, {"date": "2023-12-14", "close": 46.983, "volume": 51764370.0}, {"date": "2023-12-15", "close": 47.206, "volume": 78409920.0}, {"date": "2023-12-18", "close": 48.612, "volume": 64106600.0}, {"date": "2023-12-19", "close": 49.502, "volume": 38490140.0}, {"date": "2023-12-20", "close": 48.927, "volume": 45636900.0}, {"date": "2023-12-21", "close": 49.161, "volume": 27562250.0}, {"date": "2023-12-22", "close": 48.676, "volume": 27026720.0}, {"date": "2023-12-26", "close": 49.119, "volume": 20345170.0}, {"date": "2023-12-27", "close": 49.179, "volume": 25613300.0}, {"date": "2023-12-28", "close": 49.051, "volume": 17104920.0}, {"date": "2023-12-29", "close": 48.688, "volume": 27405550.0}, {"date": "2024-01-02", "close": 46.85, "volume": 50494230.0}, {"date": "2024-01-03", "close": 47.026, "volume": 34436940.0}, {"date": "2024-01-04", "close": 47.467, "volume": 36365130.0}, {"date": "2024-01-05", "close": 47.406, "volume": 26312500.0}, {"date": "2024-01-08", "close": 48.503, "volume": 36757750.0}, {"date": "2024-01-09", "close": 48.209, "volume": 35267570.0}, {"date": "2024-01-10", "close": 47.833, "volume": 43424480.0}, {"date": "2024-01-11", "close": 49.223, "volume": 79932650.0}, {"date": "2024-01-12", "close": 49.216, "volume": 50037180.0}, {"date": "2024-01-16", "close": 48.124, "volume": 46789740.0}, {"date": "2024-01-17", "close": 48.033, "volume": 48945930.0}, {"date": "2024-01-18", "close": 48.531, "volume": 40543990.0}, {"date": "2024-01-19", "close": 48.295, "volume": 56723510.0}, {"date": "2024-01-22", "close": 48.571, "volume": 52123090.0}, {"date": "2024-01-23", "close": 49.219, "volume": 155060200.0}, {"date": "2024-01-24", "close": 54.487, "volume": 264328000.0}, {"date": "2024-01-25", "close": 56.2, "volume": 94519150.0}, {"date": "2024-01-26", "close": 57.042, "volume": 127705700.0}, {"date": "2024-01-29", "close": 57.579, "volume": 69053900.0}, {"date": "2024-01-30", "close": 56.285, "volume": 61817980.0}, {"date": "2024-01-31", "close": 56.411, "volume": 48575990.0}, {"date": "2024-02-01", "close": 56.751, "volume": 31740020.0}, {"date": "2024-02-02", "close": 56.464, "volume": 40328430.0}, {"date": "2024-02-05", "close": 56.206, "volume": 41430990.0}, {"date": "2024-02-06", "close": 55.588, "volume": 28403000.0}, {"date": "2024-02-07", "close": 55.93, "volume": 43735910.0}, {"date": "2024-02-08", "close": 55.853, "volume": 31754680.0}, {"date": "2024-02-09", "close": 56.132, "volume": 30556980.0}, {"date": "2024-02-12", "close": 55.785, "volume": 36084870.0}, {"date": "2024-02-13", "close": 55.452, "volume": 35114530.0}, {"date": "2024-02-14", "close": 57.933, "volume": 56342260.0}, {"date": "2024-02-15", "close": 59.346, "volume": 52209380.0}, {"date": "2024-02-16", "close": 58.395, "volume": 43256890.0}, {"date": "2024-02-20", "close": 57.513, "volume": 31242360.0}, {"date": "2024-02-21", "close": 57.335, "volume": 22811430.0}, {"date": "2024-02-22", "close": 58.847, "volume": 35265970.0}, {"date": "2024-02-23", "close": 58.356, "volume": 25688520.0}, {"date": "2024-02-26", "close": 58.765, "volume": 23937120.0}, {"date": "2024-02-27", "close": 60.167, "volume": 44893550.0}, {"date": "2024-02-28", "close": 59.648, "volume": 26052420.0}, {"date": "2024-02-29", "close": 60.292, "volume": 35720820.0}, {"date": "2024-03-01", "close": 61.934, "volume": 42703050.0}, {"date": "2024-03-04", "close": 61.583, "volume": 30203060.0}, {"date": "2024-03-05", "close": 59.85, "volume": 38495630.0}, {"date": "2024-03-06", "close": 59.769, "volume": 24695920.0}, {"date": "2024-03-07", "close": 60.851, "volume": 27428050.0}, {"date": "2024-03-08", "close": 60.482, "volume": 27772430.0}, {"date": "2024-03-11", "close": 60.093, "volume": 25009400.0}, {"date": "2024-03-12", "close": 61.108, "volume": 28216310.0}, {"date": "2024-03-13", "close": 60.945, "volume": 21920940.0}, {"date": "2024-03-14", "close": 61.301, "volume": 31204520.0}, {"date": "2024-03-15", "close": 60.588, "volume": 66716290.0}, {"date": "2024-03-18", "close": 61.839, "volume": 33442440.0}, {"date": "2024-03-19", "close": 62.074, "volume": 21426130.0}, {"date": "2024-03-20", "close": 62.769, "volume": 26395090.0}, {"date": "2024-03-21", "close": 62.271, "volume": 25076710.0}, {"date": "2024-03-22", "close": 62.801, "volume": 21356880.0}, {"date": "2024-03-25", "close": 62.746, "volume": 18032640.0}, {"date": "2024-03-26", "close": 62.924, "volume": 28044530.0}, {"date": "2024-03-27", "close": 61.353, "volume": 26282670.0}, {"date": "2024-03-28", "close": 60.733, "volume": 37088030.0}, {"date": "2024-04-01", "close": 61.431, "volume": 21159250.0}, {"date": "2024-04-02", "close": 61.421, "volume": 20292170.0}, {"date": "2024-04-03", "close": 63.008, "volume": 29312310.0}, {"date": "2024-04-04", "close": 61.714, "volume": 30643490.0}, {"date": "2024-04-05", "close": 63.618, "volume": 33788420.0}, {"date": "2024-04-08", "close": 62.841, "volume": 21457310.0}, {"date": "2024-04-09", "close": 61.82, "volume": 21466350.0}, {"date": "2024-04-10", "close": 61.858, "volume": 28062480.0}, {"date": "2024-04-11", "close": 62.878, "volume": 26626620.0}, {"date": "2024-04-12", "close": 62.283, "volume": 29592690.0}, {"date": "2024-04-15", "close": 60.715, "volume": 30853940.0}, {"date": "2024-04-16", "close": 61.752, "volume": 35191220.0}, {"date": "2024-04-17", "close": 61.369, "volume": 33122220.0}, {"date": "2024-04-18", "close": 61.056, "volume": 84684070.0}, {"date": "2024-04-19", "close": 55.504, "volume": 164497000.0}, {"date": "2024-04-22", "close": 55.46, "volume": 85976510.0}, {"date": "2024-04-23", "close": 57.775, "volume": 49755200.0}, {"date": "2024-04-24", "close": 55.512, "volume": 53553120.0}, {"date": "2024-04-25", "close": 56.48, "volume": 38071010.0}, {"date": "2024-04-26", "close": 56.123, "volume": 43325930.0}, {"date": "2024-04-29", "close": 55.949, "volume": 25088820.0}, {"date": "2024-04-30", "close": 55.064, "volume": 33614920.0}, {"date": "2024-05-01", "close": 55.171, "volume": 34732330.0}, {"date": "2024-05-02", "close": 56.515, "volume": 30682280.0}, {"date": "2024-05-03", "close": 57.934, "volume": 33075240.0}, {"date": "2024-05-06", "close": 59.697, "volume": 36863370.0}, {"date": "2024-05-07", "close": 60.6, "volume": 36140920.0}, {"date": "2024-05-08", "close": 60.947, "volume": 30939040.0}, {"date": "2024-05-09", "close": 61.209, "volume": 20653750.0}, {"date": "2024-05-10", "close": 61.087, "volume": 26535860.0}, {"date": "2024-05-13", "close": 61.659, "volume": 20861970.0}, {"date": "2024-05-14", "close": 61.366, "volume": 27923580.0}, {"date": "2024-05-15", "close": 61.352, "volume": 56706070.0}, {"date": "2024-05-16", "close": 61.052, "volume": 30563500.0}, {"date": "2024-05-17", "close": 62.11, "volume": 37827080.0}, {"date": "2024-05-20", "close": 64.082, "volume": 38578530.0}, {"date": "2024-05-21", "close": 65.061, "volume": 29201550.0}, {"date": "2024-05-22", "close": 64.047, "volume": 21761740.0}, {"date": "2024-05-23", "close": 63.567, "volume": 23139390.0}, {"date": "2024-05-24", "close": 64.675, "volume": 26152600.0}, {"date": "2024-05-28", "close": 64.9, "volume": 26094510.0}, {"date": "2024-05-29", "close": 65.462, "volume": 36959350.0}, {"date": "2024-05-30", "close": 64.766, "volume": 23933540.0}, {"date": "2024-05-31", "close": 64.162, "volume": 40710230.0}, {"date": "2024-06-03", "close": 63.379, "volume": 23235060.0}, {"date": "2024-06-04", "close": 63.162, "volume": 30081510.0}, {"date": "2024-06-05", "close": 65.027, "volume": 26826140.0}, {"date": "2024-06-06", "close": 64.852, "volume": 24666640.0}, {"date": "2024-06-07", "close": 64.147, "volume": 18766310.0}, {"date": "2024-06-10", "close": 64.45, "volume": 20667590.0}, {"date": "2024-06-11", "close": 64.855, "volume": 21674170.0}, {"date": "2024-06-12", "close": 65.006, "volume": 20943810.0}, {"date": "2024-06-13", "close": 65.326, "volume": 18635870.0}, {"date": "2024-06-14", "close": 66.938, "volume": 44471160.0}, {"date": "2024-06-17", "close": 67.583, "volume": 36311840.0}, {"date": "2024-06-18", "close": 68.567, "volume": 29437750.0}, {"date": "2024-06-20", "close": 67.903, "volume": 25850890.0}, {"date": "2024-06-21", "close": 68.612, "volume": 45570860.0}, {"date": "2024-06-24", "close": 66.902, "volume": 39163350.0}, {"date": "2024-06-25", "close": 67.241, "volume": 22787680.0}, {"date": "2024-06-26", "close": 67.769, "volume": 35458150.0}, {"date": "2024-06-27", "close": 68.434, "volume": 24048490.0}, {"date": "2024-06-28", "close": 67.488, "volume": 34123910.0}, {"date": "2024-07-01", "close": 67.361, "volume": 22128260.0}, {"date": "2024-07-02", "close": 67.958, "volume": 24114260.0}, {"date": "2024-07-03", "close": 68.251, "volume": 14035450.0}, {"date": "2024-07-05", "close": 69.065, "volume": 26590650.0}, {"date": "2024-07-08", "close": 68.574, "volume": 19307860.0}, {"date": "2024-07-09", "close": 68.574, "volume": 25994740.0}, {"date": "2024-07-10", "close": 67.765, "volume": 26519280.0}, {"date": "2024-07-11", "close": 65.275, "volume": 51119280.0}, {"date": "2024-07-12", "close": 64.76, "volume": 33551970.0}, {"date": "2024-07-15", "close": 65.645, "volume": 32087630.0}, {"date": "2024-07-16", "close": 65.632, "volume": 26857060.0}, {"date": "2024-07-17", "close": 64.746, "volume": 40172770.0}, {"date": "2024-07-18", "close": 64.304, "volume": 75757630.0}, {"date": "2024-07-19", "close": 63.334, "volume": 98156310.0}, {"date": "2024-07-22", "close": 64.75, "volume": 52190770.0}, {"date": "2024-07-23", "close": 64.276, "volume": 24635790.0}, {"date": "2024-07-24", "close": 63.599, "volume": 48881630.0}, {"date": "2024-07-25", "close": 63.409, "volume": 45545390.0}, {"date": "2024-07-26", "close": 63.137, "volume": 31206590.0}, {"date": "2024-07-29", "close": 62.696, "volume": 24005370.0}, {"date": "2024-07-30", "close": 62.258, "volume": 34966090.0}, {"date": "2024-07-31", "close": 62.835, "volume": 31348770.0}, {"date": "2024-08-01", "close": 62.485, "volume": 37205730.0}, {"date": "2024-08-02", "close": 61.364, "volume": 35230030.0}, {"date": "2024-08-05", "close": 59.855, "volume": 40442350.0}, {"date": "2024-08-06", "close": 60.957, "volume": 43190570.0}, {"date": "2024-08-07", "close": 61.148, "volume": 31877910.0}, {"date": "2024-08-08", "close": 63.035, "volume": 32835420.0}, {"date": "2024-08-09", "close": 63.394, "volume": 19808360.0}, {"date": "2024-08-12", "close": 63.314, "volume": 23317120.0}, {"date": "2024-08-13", "close": 64.802, "volume": 26395710.0}, {"date": "2024-08-14", "close": 66.168, "volume": 40143440.0}, {"date": "2024-08-15", "close": 66.322, "volume": 32101730.0}, {"date": "2024-08-16", "close": 67.407, "volume": 35110140.0}, {"date": "2024-08-19", "close": 68.853, "volume": 30162270.0}, {"date": "2024-08-20", "close": 69.854, "volume": 48131180.0}, {"date": "2024-08-21", "close": 69.712, "volume": 22353430.0}, {"date": "2024-08-22", "close": 68.896, "volume": 27293890.0}, {"date": "2024-08-23", "close": 68.673, "volume": 23544500.0}, {"date": "2024-08-26", "close": 68.844, "volume": 13541540.0}, {"date": "2024-08-27", "close": 69.572, "volume": 31648780.0}, {"date": "2024-08-28", "close": 68.384, "volume": 24305830.0}, {"date": "2024-08-29", "close": 69.248, "volume": 21869740.0}, {"date": "2024-08-30", "close": 70.135, "volume": 32667230.0}, {"date": "2024-09-03", "close": 67.532, "volume": 31609640.0}, {"date": "2024-09-04", "close": 67.968, "volume": 17853370.0}, {"date": "2024-09-05", "close": 68.362, "volume": 18100720.0}, {"date": "2024-09-06", "close": 66.577, "volume": 29912650.0}, {"date": "2024-09-09", "close": 67.542, "volume": 26831110.0}, {"date": "2024-09-10", "close": 67.362, "volume": 20791820.0}, {"date": "2024-09-11", "close": 68.147, "volume": 23919240.0}, {"date": "2024-09-12", "close": 68.68, "volume": 25884370.0}, {"date": "2024-09-13", "close": 69.706, "volume": 22764820.0}, {"date": "2024-09-16", "close": 69.65, "volume": 18437450.0}, {"date": "2024-09-17", "close": 70.691, "volume": 22986300.0}, {"date": "2024-09-18", "close": 69.047, "volume": 29844110.0}, {"date": "2024-09-19", "close": 70.432, "volume": 42284800.0}, {"date": "2024-09-20", "close": 70.103, "volume": 39980620.0}, {"date": "2024-09-23", "close": 70.537, "volume": 32243440.0}, {"date": "2024-09-24", "close": 72.226, "volume": 35657310.0}, {"date": "2024-09-25", "close": 72.156, "volume": 22597750.0}, {"date": "2024-09-26", "close": 71.143, "volume": 28329620.0}, {"date": "2024-09-27", "close": 70.735, "volume": 23956130.0}, {"date": "2024-09-30", "close": 70.927, "volume": 17115080.0}, {"date": "2024-10-01", "close": 70.613, "volume": 28134820.0}, {"date": "2024-10-02", "close": 71.109, "volume": 17581670.0}, {"date": "2024-10-03", "close": 70.68, "volume": 22564490.0}, {"date": "2024-10-04", "close": 71.97, "volume": 22301390.0}, {"date": "2024-10-07", "close": 70.192, "volume": 33605200.0}, {"date": "2024-10-08", "close": 72.176, "volume": 31874020.0}, {"date": "2024-10-09", "close": 72.743, "volume": 19810700.0}, {"date": "2024-10-10", "close": 73.029, "volume": 27678620.0}, {"date": "2024-10-11", "close": 72.279, "volume": 22995250.0}, {"date": "2024-10-14", "close": 71.3, "volume": 27970710.0}, {"date": "2024-10-15", "close": 70.598, "volume": 29327520.0}, {"date": "2024-10-16", "close": 70.2, "volume": 24942760.0}, {"date": "2024-10-17", "close": 68.765, "volume": 89266720.0}, {"date": "2024-10-18", "close": 76.389, "volume": 159741200.0}, {"date": "2024-10-21", "close": 77.207, "volume": 60570930.0}, {"date": "2024-10-22", "close": 76.424, "volume": 29872520.0}, {"date": "2024-10-23", "close": 74.929, "volume": 37490070.0}, {"date": "2024-10-24", "close": 75.455, "volume": 26429620.0}, {"date": "2024-10-25", "close": 75.468, "volume": 28194730.0}, {"date": "2024-10-28", "close": 74.912, "volume": 28624050.0}, {"date": "2024-10-29", "close": 75.944, "volume": 36604330.0}, {"date": "2024-10-30", "close": 75.374, "volume": 17220020.0}, {"date": "2024-10-31", "close": 75.603, "volume": 30577090.0}, {"date": "2024-11-01", "close": 75.61, "volume": 29968290.0}, {"date": "2024-11-04", "close": 75.551, "volume": 19021940.0}, {"date": "2024-11-05", "close": 76.391, "volume": 22006450.0}, {"date": "2024-11-06", "close": 78.021, "volume": 36908170.0}, {"date": "2024-11-07", "close": 79.654, "volume": 32950740.0}, {"date": "2024-11-08", "close": 79.504, "volume": 19106260.0}, {"date": "2024-11-11", "close": 80.544, "volume": 23991500.0}, {"date": "2024-11-12", "close": 81.95, "volume": 28140640.0}, {"date": "2024-11-13", "close": 83.047, "volume": 27677720.0}, {"date": "2024-11-14", "close": 83.726, "volume": 30382310.0}, {"date": "2024-11-15", "close": 82.396, "volume": 36737200.0}, {"date": "2024-11-18", "close": 84.705, "volume": 40840810.0}, {"date": "2024-11-19", "close": 87.132, "volume": 38142270.0}, {"date": "2024-11-20", "close": 88.385, "volume": 40938430.0}, {"date": "2024-11-21", "close": 89.748, "volume": 45112630.0}, {"date": "2024-11-22", "close": 89.779, "volume": 32140200.0}, {"date": "2024-11-25", "close": 86.559, "volume": 60142030.0}, {"date": "2024-11-26", "close": 87.26, "volume": 31382590.0}, {"date": "2024-11-27", "close": 87.734, "volume": 25782220.0}, {"date": "2024-11-29", "close": 88.681, "volume": 20272370.0}, {"date": "2024-12-02", "close": 89.774, "volume": 23889660.0}, {"date": "2024-12-03", "close": 90.217, "volume": 24016340.0}, {"date": "2024-12-04", "close": 91.106, "volume": 26896290.0}, {"date": "2024-12-05", "close": 91.787, "volume": 28353070.0}, {"date": "2024-12-06", "close": 93.474, "volume": 29553830.0}, {"date": "2024-12-09", "close": 91.369, "volume": 33500820.0}, {"date": "2024-12-10", "close": 91.335, "volume": 23885750.0}, {"date": "2024-12-11", "close": 93.656, "volume": 35016910.0}, {"date": "2024-12-12", "close": 92.555, "volume": 24861970.0}, {"date": "2024-12-13", "close": 91.887, "volume": 24858290.0}, {"date": "2024-12-16", "close": 92.108, "volume": 26748920.0}, {"date": "2024-12-17", "close": 91.913, "volume": 24594560.0}, {"date": "2024-12-18", "close": 88.955, "volume": 29381940.0}, {"date": "2024-12-19", "close": 90.204, "volume": 28155120.0}, {"date": "2024-12-20", "close": 90.905, "volume": 45305190.0}, {"date": "2024-12-23", "close": 91.145, "volume": 23393750.0}, {"date": "2024-12-24", "close": 93.212, "volume": 23202930.0}, {"date": "2024-12-26", "close": 92.414, "volume": 23424180.0}, {"date": "2024-12-27", "close": 90.755, "volume": 32261580.0}, {"date": "2024-12-30", "close": 90.043, "volume": 22029700.0}, {"date": "2024-12-31", "close": 89.132, "volume": 18758970.0}, {"date": "2025-01-02", "close": 88.673, "volume": 23156850.0}, {"date": "2025-01-03", "close": 88.105, "volume": 29700190.0}, {"date": "2025-01-06", "close": 88.179, "volume": 34576560.0}, {"date": "2025-01-07", "close": 87.919, "volume": 26498230.0}, {"date": "2025-01-08", "close": 87.5, "volume": 23479490.0}, {"date": "2025-01-10", "close": 83.769, "volume": 48033120.0}, {"date": "2025-01-13", "close": 84.029, "volume": 30245170.0}, {"date": "2025-01-14", "close": 82.84, "volume": 30376500.0}, {"date": "2025-01-15", "close": 84.826, "volume": 31813830.0}, {"date": "2025-01-16", "close": 84.237, "volume": 40285370.0}, {"date": "2025-01-17", "close": 85.81, "volume": 36175650.0}, {"date": "2025-01-21", "close": 86.968, "volume": 98513510.0}, {"date": "2025-01-22", "close": 95.399, "volume": 142732100.0}, {"date": "2025-01-23", "close": 98.486, "volume": 77521370.0}, {"date": "2025-01-24", "close": 97.759, "volume": 45503970.0}, {"date": "2025-01-27", "close": 97.189, "volume": 46342040.0}, {"date": "2025-01-28", "close": 97.183, "volume": 34339720.0}, {"date": "2025-01-29", "close": 97.815, "volume": 29307280.0}, {"date": "2025-01-30", "close": 97.324, "volume": 38678250.0}, {"date": "2025-01-31", "close": 97.676, "volume": 36187180.0}, {"date": "2025-02-03", "close": 97.894, "volume": 37241970.0}, {"date": "2025-02-04", "close": 99.487, "volume": 60001370.0}, {"date": "2025-02-05", "close": 101.111, "volume": 39977330.0}, {"date": "2025-02-06", "close": 101.568, "volume": 31342930.0}, {"date": "2025-02-07", "close": 101.393, "volume": 32128530.0}, {"date": "2025-02-10", "close": 102.76, "volume": 32965660.0}, {"date": "2025-02-11", "close": 100.808, "volume": 33317970.0}, {"date": "2025-02-12", "close": 102.731, "volume": 33889660.0}, {"date": "2025-02-13", "close": 104.369, "volume": 34760680.0}, {"date": "2025-02-14", "close": 105.86, "volume": 31454300.0}, {"date": "2025-02-18", "close": 103.585, "volume": 42293390.0}, {"date": "2025-02-19", "close": 104.333, "volume": 26000480.0}, {"date": "2025-02-20", "close": 102.454, "volume": 31118310.0}, {"date": "2025-02-21", "close": 100.315, "volume": 37387100.0}, {"date": "2025-02-24", "close": 98.847, "volume": 44262270.0}, {"date": "2025-02-25", "close": 97.724, "volume": 47383040.0}, {"date": "2025-02-26", "close": 99.006, "volume": 33972050.0}, {"date": "2025-02-27", "close": 96.307, "volume": 37665660.0}, {"date": "2025-02-28", "close": 98.056, "volume": 47174090.0}, {"date": "2025-03-03", "close": 97.37, "volume": 39074470.0}, {"date": "2025-03-04", "close": 97.258, "volume": 43928140.0}, {"date": "2025-03-05", "close": 99.092, "volume": 38079350.0}, {"date": "2025-03-06", "close": 90.636, "volume": 78525590.0}, {"date": "2025-03-07", "close": 89.111, "volume": 77374880.0}, {"date": "2025-03-10", "close": 86.668, "volume": 69953090.0}, {"date": "2025-03-11", "close": 89.51, "volume": 73989340.0}, {"date": "2025-03-12", "close": 91.968, "volume": 68658370.0}, {"date": "2025-03-13", "close": 89.017, "volume": 50016980.0}, {"date": "2025-03-14", "close": 91.8, "volume": 52006840.0}, {"date": "2025-03-17", "close": 95.002, "volume": 75431460.0}, {"date": "2025-03-18", "close": 92.998, "volume": 60094000.0}, {"date": "2025-03-19", "close": 95.949, "volume": 66623610.0}, {"date": "2025-03-20", "close": 95.084, "volume": 44663050.0}, {"date": "2025-03-21", "close": 96.029, "volume": 59054290.0}, {"date": "2025-03-24", "close": 97.199, "volume": 46778710.0}, {"date": "2025-03-25", "close": 99.728, "volume": 37822450.0}, {"date": "2025-03-26", "close": 97.065, "volume": 35347070.0}, {"date": "2025-03-27", "close": 97.672, "volume": 30472370.0}, {"date": "2025-03-28", "close": 93.385, "volume": 44227170.0}, {"date": "2025-03-31", "close": 93.253, "volume": 46340750.0}, {"date": "2025-04-01", "close": 92.838, "volume": 35199560.0}, {"date": "2025-04-02", "close": 93.552, "volume": 32568860.0}, {"date": "2025-04-03", "close": 91.705, "volume": 58646220.0}, {"date": "2025-04-04", "close": 85.586, "volume": 67988060.0}, {"date": "2025-04-07", "close": 86.783, "volume": 66568230.0}, {"date": "2025-04-08", "close": 87.04, "volume": 56253820.0}, {"date": "2025-04-09", "close": 94.547, "volume": 74979740.0}, {"date": "2025-04-10", "close": 92.117, "volume": 51297550.0}, {"date": "2025-04-11", "close": 91.829, "volume": 40736380.0}, {"date": "2025-04-14", "close": 93.128, "volume": 40358950.0}, {"date": "2025-04-15", "close": 97.628, "volume": 77119820.0}, {"date": "2025-04-16", "close": 96.163, "volume": 60661130.0}, {"date": "2025-04-17", "close": 97.303, "volume": 88937350.0}, {"date": "2025-04-21", "close": 98.791, "volume": 97757470.0}, {"date": "2025-04-22", "close": 104.034, "volume": 93688730.0}, {"date": "2025-04-23", "close": 104.959, "volume": 64718760.0}, {"date": "2025-04-24", "close": 109.687, "volume": 63818960.0}, {"date": "2025-04-25", "close": 110.153, "volume": 39500080.0}, {"date": "2025-04-28", "close": 111.038, "volume": 38310880.0}, {"date": "2025-04-29", "close": 112.564, "volume": 37773290.0}, {"date": "2025-04-30", "close": 113.172, "volume": 42666760.0}, {"date": "2025-05-01", "close": 113.347, "volume": 34994970.0}, {"date": "2025-05-02", "close": 115.649, "volume": 37742820.0}, {"date": "2025-05-05", "close": 113.406, "volume": 56623170.0}, {"date": "2025-05-06", "close": 113.769, "volume": 32566820.0}, {"date": "2025-05-07", "close": 115.541, "volume": 43523940.0}, {"date": "2025-05-08", "close": 114.443, "volume": 37608720.0}, {"date": "2025-05-09", "close": 114.022, "volume": 25696330.0}, {"date": "2025-05-12", "close": 111.0, "volume": 64790790.0}, {"date": "2025-05-13", "close": 113.844, "volume": 39978690.0}, {"date": "2025-05-14", "close": 115.099, "volume": 39101470.0}, {"date": "2025-05-15", "close": 117.798, "volume": 44640410.0}, {"date": "2025-05-16", "close": 119.153, "volume": 46983530.0}, {"date": "2025-05-19", "close": 119.164, "volume": 28534150.0}, {"date": "2025-05-20", "close": 119.202, "volume": 21330660.0}, {"date": "2025-05-21", "close": 119.463, "volume": 29766100.0}, {"date": "2025-05-22", "close": 118.797, "volume": 18615880.0}, {"date": "2025-05-23", "close": 118.539, "volume": 21864830.0}, {"date": "2025-05-27", "close": 121.157, "volume": 29204690.0}, {"date": "2025-05-28", "close": 120.855, "volume": 18558500.0}, {"date": "2025-05-29", "close": 118.486, "volume": 33030790.0}, {"date": "2025-05-30", "close": 120.723, "volume": 46967560.0}, {"date": "2025-06-02", "close": 121.898, "volume": 22942160.0}, {"date": "2025-06-03", "close": 121.794, "volume": 23637620.0}, {"date": "2025-06-04", "close": 123.966, "volume": 23593810.0}, {"date": "2025-06-05", "close": 125.052, "volume": 28217970.0}, {"date": "2025-06-06", "close": 124.1475, "volume": 25569560.0}, {"date": "2025-06-09", "close": 122.446, "volume": 24031170.0}, {"date": "2025-06-10", "close": 120.362, "volume": 44544470.0}, {"date": "2025-06-11", "close": 121.988, "volume": 23822800.0}, {"date": "2025-06-12", "close": 121.503, "volume": 20846020.0}, {"date": "2025-06-13", "close": 121.215, "volume": 22102530.0}, {"date": "2025-06-16", "close": 122.535, "volume": 21127970.0}, {"date": "2025-06-17", "close": 122.067, "volume": 18921260.0}, {"date": "2025-06-18", "close": 122.229, "volume": 22810470.0}, {"date": "2025-06-20", "close": 123.141, "volume": 53481930.0}, {"date": "2025-06-23", "close": 125.354, "volume": 26673180.0}, {"date": "2025-06-24", "close": 127.911, "volume": 26633070.0}, {"date": "2025-06-25", "close": 127.525, "volume": 21465100.0}, {"date": "2025-06-26", "close": 130.667, "volume": 26058700.0}, {"date": "2025-06-27", "close": 132.312, "volume": 40708570.0}, {"date": "2025-06-30", "close": 133.913, "volume": 32829080.0}, {"date": "2025-07-01", "close": 129.36, "volume": 49935670.0}, {"date": "2025-07-02", "close": 128.486, "volume": 30488010.0}, {"date": "2025-07-03", "close": 129.718, "volume": 20062240.0}, {"date": "2025-07-07", "close": 128.962, "volume": 22737370.0}, {"date": "2025-07-08", "close": 127.531, "volume": 32925250.0}, {"date": "2025-07-09", "close": 128.828, "volume": 23844770.0}, {"date": "2025-07-10", "close": 125.059, "volume": 42364940.0}, {"date": "2025-07-11", "close": 124.511, "volume": 39571500.0}, {"date": "2025-07-14", "close": 126.195, "volume": 27810480.0}, {"date": "2025-07-15", "close": 126.027, "volume": 28017310.0}, {"date": "2025-07-16", "close": 125.031, "volume": 32270220.0}, {"date": "2025-07-17", "close": 127.417, "volume": 64698770.0}, {"date": "2025-07-18", "close": 120.924, "volume": 106933100.0}, {"date": "2025-07-21", "close": 123.327, "volume": 56275910.0}, {"date": "2025-07-22", "close": 119.008, "volume": 50629700.0}, {"date": "2025-07-23", "close": 117.678, "volume": 45042640.0}, {"date": "2025-07-24", "close": 118.076, "volume": 38455700.0}, {"date": "2025-07-25", "close": 118.049, "volume": 26292600.0}, {"date": "2025-07-28", "close": 117.46, "volume": 34469580.0}, {"date": "2025-07-29", "close": 116.874, "volume": 27524890.0}, {"date": "2025-07-30", "close": 118.42, "volume": 29227310.0}, {"date": "2025-07-31", "close": 115.94, "volume": 37129490.0}, {"date": "2025-08-01", "close": 115.86, "volume": 38909500.0}, {"date": "2025-08-04", "close": 117.099, "volume": 22447020.0}, {"date": "2025-08-05", "close": 114.787, "volume": 26607350.0}, {"date": "2025-08-06", "close": 117.848, "volume": 33621610.0}, {"date": "2025-08-07", "close": 118.037, "volume": 26283210.0}, {"date": "2025-08-08", "close": 121.164, "volume": 38166890.0}, {"date": "2025-08-11", "close": 121.831, "volume": 24556480.0}, {"date": "2025-08-12", "close": 122.528, "volume": 22826270.0}, {"date": "2025-08-13", "close": 120.444, "volume": 27623550.0}, {"date": "2025-08-14", "close": 123.056, "volume": 39046680.0}, {"date": "2025-08-15", "close": 123.895, "volume": 27678040.0}, {"date": "2025-08-18", "close": 124.509, "volume": 21110870.0}, {"date": "2025-08-19", "close": 121.415, "volume": 37077310.0}, {"date": "2025-08-20", "close": 121.386, "volume": 24343980.0}, {"date": "2025-08-21", "close": 120.621, "volume": 20471780.0}, {"date": "2025-08-22", "close": 120.465, "volume": 31281330.0}, {"date": "2025-08-25", "close": 121.807, "volume": 28120360.0}, {"date": "2025-08-26", "close": 122.609, "volume": 19857140.0}, {"date": "2025-08-27", "close": 122.35, "volume": 16645260.0}, {"date": "2025-08-28", "close": 123.145, "volume": 19503360.0}, {"date": "2025-08-29", "close": 120.825, "volume": 32098170.0}, {"date": "2025-09-02", "close": 121.411, "volume": 23032690.0}, {"date": "2025-09-03", "close": 122.618, "volume": 24714950.0}, {"date": "2025-09-04", "close": 125.748, "volume": 30235060.0}, {"date": "2025-09-05", "close": 124.382, "volume": 23796730.0}, {"date": "2025-09-08", "close": 124.476, "volume": 19150530.0}, {"date": "2025-09-09", "close": 126.325, "volume": 22196550.0}, {"date": "2025-09-10", "close": 124.771, "volume": 27010150.0}, {"date": "2025-09-11", "close": 120.35, "volume": 56822860.0}, {"date": "2025-09-12", "close": 118.844, "volume": 37849440.0}, {"date": "2025-09-15", "close": 120.226, "volume": 29092770.0}, {"date": "2025-09-16", "close": 120.051, "volume": 24046860.0}, {"date": "2025-09-17", "close": 122.85, "volume": 34597960.0}, {"date": "2025-09-18", "close": 120.778, "volume": 31691050.0}, {"date": "2025-09-19", "close": 122.697, "volume": 49475900.0}, {"date": "2025-09-22", "close": 122.737, "volume": 25468140.0}, {"date": "2025-09-23", "close": 121.847, "volume": 24991460.0}, {"date": "2025-09-24", "close": 120.395, "volume": 27731270.0}, {"date": "2025-09-25", "close": 120.824, "volume": 19977830.0}, {"date": "2025-09-26", "close": 121.061, "volume": 19449570.0}, {"date": "2025-09-29", "close": 120.641, "volume": 30331740.0}, {"date": "2025-09-30", "close": 119.892, "volume": 38303040.0}, {"date": "2025-10-01", "close": 117.09, "volume": 41102210.0}, {"date": "2025-10-02", "close": 116.253, "volume": 46854670.0}, {"date": "2025-10-03", "close": 115.332, "volume": 31373650.0}, {"date": "2025-10-06", "close": 116.331, "volume": 29685960.0}, {"date": "2025-10-07", "close": 119.106, "volume": 33090940.0}, {"date": "2025-10-08", "close": 121.425, "volume": 28513530.0}, {"date": "2025-10-09", "close": 123.107, "volume": 28240770.0}, {"date": "2025-10-10", "close": 122.008, "volume": 42797760.0}, {"date": "2025-10-13", "close": 121.903, "volume": 24607830.0}, {"date": "2025-10-14", "close": 121.535, "volume": 23624460.0}, {"date": "2025-10-15", "close": 120.329, "volume": 20251940.0}, {"date": "2025-10-16", "close": 118.359, "volume": 28326190.0}, {"date": "2025-10-17", "close": 119.936, "volume": 29571010.0}, {"date": "2025-10-20", "close": 123.856, "volume": 39862350.0}, {"date": "2025-10-21", "close": 124.135, "volume": 65082340.0}, {"date": "2025-10-22", "close": 111.637, "volume": 147890300.0}, {"date": "2025-10-23", "close": 111.359, "volume": 68497220.0}, {"date": "2025-10-24", "close": 109.469, "volume": 60280250.0}, {"date": "2025-10-27", "close": 109.456, "volume": 46911140.0}, {"date": "2025-10-28", "close": 110.25, "volume": 40209010.0}, {"date": "2025-10-29", "close": 110.041, "volume": 33994870.0}, {"date": "2025-10-30", "close": 108.9, "volume": 41580990.0}, {"date": "2025-10-31", "close": 111.886, "volume": 68665000.0}, {"date": "2025-11-03", "close": 110.009, "volume": 58634390.0}, {"date": "2025-11-04", "close": 109.296, "volume": 38717800.0}, {"date": "2025-11-05", "close": 109.846, "volume": 35539170.0}, {"date": "2025-11-06", "close": 109.702, "volume": 36531700.0}, {"date": "2025-11-07", "close": 110.366, "volume": 44125340.0}, {"date": "2025-11-10", "close": 112.007, "volume": 36929000.0}, {"date": "2025-11-11", "close": 113.644, "volume": 27965940.0}, {"date": "2025-11-12", "close": 115.75, "volume": 39220570.0}, {"date": "2025-11-13", "close": 115.423, "volume": 40143590.0}, {"date": "2025-11-14", "close": 111.217, "volume": 47607130.0}, {"date": "2025-11-17", "close": 110.29, "volume": 26082730.0}, {"date": "2025-11-18", "close": 114.09, "volume": 43440570.0}, {"date": "2025-11-19", "close": 110.0, "volume": 31868090.0}, {"date": "2025-11-20", "close": 105.67, "volume": 36918550.0}, {"date": "2025-11-21", "close": 104.31, "volume": 41232690.0}, {"date": "2025-11-24", "close": 106.97, "volume": 62918290.0}, {"date": "2025-11-25", "close": 104.4, "volume": 35122560.0}, {"date": "2025-11-26", "close": 106.14, "volume": 27951010.0}, {"date": "2025-11-28", "close": 107.58, "volume": 15021610.0}, {"date": "2025-12-01", "close": 109.13, "volume": 24873390.0}, {"date": "2025-12-02", "close": 109.35, "volume": 25762980.0}, {"date": "2025-12-03", "close": 103.96, "volume": 53593400.0}, {"date": "2025-12-04", "close": 103.22, "volume": 51779140.0}, {"date": "2025-12-05", "close": 100.24, "volume": 133363600.0}, {"date": "2025-12-08", "close": 96.79, "volume": 100906300.0}, {"date": "2025-12-09", "close": 96.71, "volume": 51745580.0}, {"date": "2025-12-10", "close": 92.71, "volume": 74129270.0}, {"date": "2025-12-11", "close": 94.09, "volume": 43949010.0}, {"date": "2025-12-12", "close": 95.19, "volume": 49323120.0}, {"date": "2025-12-15", "close": 93.77, "volume": 40016460.0}, {"date": "2025-12-16", "close": 94.57, "volume": 34264990.0}, {"date": "2025-12-17", "close": 94.79, "volume": 50472780.0}, {"date": "2025-12-18", "close": 94.0, "volume": 37244730.0}, {"date": "2025-12-19", "close": 94.39, "volume": 78990150.0}, {"date": "2025-12-22", "close": 93.23, "volume": 39484770.0}, {"date": "2025-12-23", "close": 93.5, "volume": 25896230.0}, {"date": "2025-12-24", "close": 93.64, "volume": 12427900.0}, {"date": "2025-12-26", "close": 94.47, "volume": 22068280.0}, {"date": "2025-12-29", "close": 94.15, "volume": 24493740.0}, {"date": "2025-12-30", "close": 93.78, "volume": 23422030.0}, {"date": "2025-12-31", "close": 93.76, "volume": 23495190.0}, {"date": "2026-01-02", "close": 90.99, "volume": 41155400.0}, {"date": "2026-01-05", "close": 91.46, "volume": 39183320.0}, {"date": "2026-01-06", "close": 90.65, "volume": 43330970.0}, {"date": "2026-01-07", "close": 90.73, "volume": 36525740.0}, {"date": "2026-01-08", "close": 90.53, "volume": 40068670.0}, {"date": "2026-01-09", "close": 89.46, "volume": 55579520.0}, {"date": "2026-01-12", "close": 89.41, "volume": 36290610.0}, {"date": "2026-01-13", "close": 90.32, "volume": 45221100.0}, {"date": "2026-01-14", "close": 88.55, "volume": 49737700.0}, {"date": "2026-01-15", "close": 88.05, "volume": 36945060.0}, {"date": "2026-01-16", "close": 88.0, "volume": 48130500.0}, {"date": "2026-01-20", "close": 87.26, "volume": 109729700.0}, {"date": "2026-01-21", "close": 85.36, "volume": 127940700.0}, {"date": "2026-01-22", "close": 83.54, "volume": 69113300.0}, {"date": "2026-01-23", "close": 86.12, "volume": 64520380.0}, {"date": "2026-01-26", "close": 85.7, "volume": 40941880.0}, {"date": "2026-01-27", "close": 85.58, "volume": 37790830.0}, {"date": "2026-01-28", "close": 84.64, "volume": 37762610.0}, {"date": "2026-01-29", "close": 83.16, "volume": 42278100.0}, {"date": "2026-01-30", "close": 83.49, "volume": 45755030.0}, {"date": "2026-02-02", "close": 82.76, "volume": 41445250.0}, {"date": "2026-02-03", "close": 79.94, "volume": 49789040.0}, {"date": "2026-02-04", "close": 80.16, "volume": 48963240.0}, {"date": "2026-02-05", "close": 80.87, "volume": 54805690.0}, {"date": "2026-02-06", "close": 82.2, "volume": 46154060.0}, {"date": "2026-02-09", "close": 81.47, "volume": 42200210.0}, {"date": "2026-02-10", "close": 82.21, "volume": 43595790.0}, {"date": "2026-02-11", "close": 79.62, "volume": 40840270.0}, {"date": "2026-02-12", "close": 75.86, "volume": 73516070.0}, {"date": "2026-02-13", "close": 76.87, "volume": 42292080.0}, {"date": "2026-02-17", "close": 77.0, "volume": 35961510.0}, {"date": "2026-02-18", "close": 77.99, "volume": 29883110.0}, {"date": "2026-02-19", "close": 77.0, "volume": 30139200.0}, {"date": "2026-02-20", "close": 78.67, "volume": 32411320.0}, {"date": "2026-02-23", "close": 76.02, "volume": 38363020.0}, {"date": "2026-02-24", "close": 78.04, "volume": 33079060.0}, {"date": "2026-02-25", "close": 82.7, "volume": 69319330.0}, {"date": "2026-02-26", "close": 84.59, "volume": 85642490.0}, {"date": "2026-02-27", "close": 96.24, "volume": 200767000.0}, {"date": "2026-03-02", "close": 97.09, "volume": 79915360.0}, {"date": "2026-03-03", "close": 97.7, "volume": 59149000.0}, {"date": "2026-03-04", "close": 98.66, "volume": 52604270.0}, {"date": "2026-03-05", "close": 99.17, "volume": 53403050.0}, {"date": "2026-03-06", "close": 99.02, "volume": 41196290.0}, {"date": "2026-03-09", "close": 98.32, "volume": 48589010.0}, {"date": "2026-03-10", "close": 96.94, "volume": 41027160.0}, {"date": "2026-03-11", "close": 94.89, "volume": 33962860.0}, {"date": "2026-03-12", "close": 94.31, "volume": 34206860.0}, {"date": "2026-03-13", "close": 95.31, "volume": 29876660.0}, {"date": "2026-03-16", "close": 95.2, "volume": 34931830.0}, {"date": "2026-03-17", "close": 94.36, "volume": 26434500.0}, {"date": "2026-03-18", "close": 94.7, "volume": 27878320.0}, {"date": "2026-03-19", "close": 91.74, "volume": 40169250.0}, {"date": "2026-03-20", "close": 91.82, "volume": 61678010.0}, {"date": "2026-03-23", "close": 93.38, "volume": 34315870.0}, {"date": "2026-03-24", "close": 90.92, "volume": 28938030.0}, {"date": "2026-03-25", "close": 92.28, "volume": 29545630.0}, {"date": "2026-03-26", "close": 93.32, "volume": 59522030.0}, {"date": "2026-03-27", "close": 93.43, "volume": 44590670.0}, {"date": "2026-03-30", "close": 92.97, "volume": 32375140.0}, {"date": "2026-03-31", "close": 96.15, "volume": 54269960.0}, {"date": "2026-04-01", "close": 95.55, "volume": 30439310.0}, {"date": "2026-04-02", "close": 98.66, "volume": 37068020.0}, {"date": "2026-04-06", "close": 98.93, "volume": 37029330.0}, {"date": "2026-04-07", "close": 98.82, "volume": 25016720.0}, {"date": "2026-04-08", "close": 99.39, "volume": 30957620.0}, {"date": "2026-04-09", "close": 102.05, "volume": 35087760.0}, {"date": "2026-04-10", "close": 103.01, "volume": 25769910.0}, {"date": "2026-04-13", "close": 103.16, "volume": 26042800.0}, {"date": "2026-04-14", "close": 106.28, "volume": 40534870.0}, {"date": "2026-04-15", "close": 107.71, "volume": 38023680.0}, {"date": "2026-04-16", "close": 107.79, "volume": 64928250.0}, {"date": "2026-04-17", "close": 97.31, "volume": 125958700.0}, {"date": "2026-04-20", "close": 94.83, "volume": 63298260.0}, {"date": "2026-04-21", "close": 92.58, "volume": 61962280.0}, {"date": "2026-04-22", "close": 93.24, "volume": 33694350.0}, {"date": "2026-04-23", "close": 92.82, "volume": 36851670.0}, {"date": "2026-04-24", "close": 92.44, "volume": 32553180.0}, {"date": "2026-04-27", "close": 91.37, "volume": 29707440.0}, {"date": "2026-04-28", "close": 92.27, "volume": 33418130.0}, {"date": "2026-04-29", "close": 92.12, "volume": 26122090.0}, {"date": "2026-04-30", "close": 93.61, "volume": 40923010.0}, {"date": "2026-05-01", "close": 92.06, "volume": 30406880.0}, {"date": "2026-05-04", "close": 91.02, "volume": 25928820.0}, {"date": "2026-05-05", "close": 87.89, "volume": 51961340.0}, {"date": "2026-05-06", "close": 88.27, "volume": 41932440.0}, {"date": "2026-05-07", "close": 88.25, "volume": 30627600.0}, {"date": "2026-05-08", "close": 87.49, "volume": 36215110.0}, {"date": "2026-05-11", "close": 85.45, "volume": 40556460.0}, {"date": "2026-05-12", "close": 87.66, "volume": 43556600.0}, {"date": "2026-05-13", "close": 87.56, "volume": 30823500.0}, {"date": "2026-05-14", "close": 86.94, "volume": 29408300.0}, {"date": "2026-05-15", "close": 87.02, "volume": 32335660.0}, {"date": "2026-05-18", "close": 89.65, "volume": 35800480.0}, {"date": "2026-05-19", "close": 89.33, "volume": 34545730.0}, {"date": "2026-05-20", "close": 88.09, "volume": 23463360.0}, {"date": "2026-05-21", "close": 89.3, "volume": 28613850.0}, {"date": "2026-05-22", "close": 88.6, "volume": 23847200.0}, {"date": "2026-05-26", "close": 87.68, "volume": 24014540.0}, {"date": "2026-05-27", "close": 87.35, "volume": 22569540.0}, {"date": "2026-05-28", "close": 86.36, "volume": 38803800.0}, {"date": "2026-05-29", "close": 86.02, "volume": 39793620.0}, {"date": "2026-06-01", "close": 85.85, "volume": 32747220.0}, {"date": "2026-06-02", "close": 83.33, "volume": 42947160.0}, {"date": "2026-06-03", "close": 81.52, "volume": 36714740.0}, {"date": "2026-06-04", "close": 81.56, "volume": 39338810.0}, {"date": "2026-06-05", "close": 82.18, "volume": 43474110.0}, {"date": "2026-06-08", "close": 82.64, "volume": 33056690.0}, {"date": "2026-06-09", "close": 81.41, "volume": 34787190.0}, {"date": "2026-06-10", "close": 82.0, "volume": 36304580.0}, {"date": "2026-06-11", "close": 81.27, "volume": 33417640.0}, {"date": "2026-06-12", "close": 80.34, "volume": 35344170.0}, {"date": "2026-06-15", "close": 81.67, "volume": 36430800.0}, {"date": "2026-06-16", "close": 78.72, "volume": 65054030.0}, {"date": "2026-06-17", "close": 76.96, "volume": 50338780.0}, {"date": "2026-06-18", "close": 77.38, "volume": 91920410.0}, {"date": "2026-06-22", "close": 72.88, "volume": 82203260.0}, {"date": "2026-06-23", "close": 72.82, "volume": 50806830.0}, {"date": "2026-06-24", "close": 71.84, "volume": 48001450.0}, {"date": "2026-06-25", "close": 70.9, "volume": 44581990.0}, {"date": "2026-06-26", "close": 73.81, "volume": 74990270.0}, {"date": "2026-06-29", "close": 73.78, "volume": 42429600.0}, {"date": "2026-06-30", "close": 71.4, "volume": 49240900.0}, {"date": "2026-07-01", "close": 74.19, "volume": 43841800.0}, {"date": "2026-07-02", "close": 77.65, "volume": 55541740.0}, {"date": "2026-07-06", "close": 76.02, "volume": 45056560.0}, {"date": "2026-07-07", "close": 76.18, "volume": 33257270.0}, {"date": "2026-07-08", "close": 75.59, "volume": 34373500.0}, {"date": "2026-07-09", "close": 75.47, "volume": 36305650.0}, {"date": "2026-07-10", "close": 73.37, "volume": 46713940.0}, {"date": "2026-07-13", "close": 73.83, "volume": 35101790.0}, {"date": "2026-07-14", "close": 73.53, "volume": 33312090.0}, {"date": "2026-07-15", "close": 73.68, "volume": 32854300.0}, {"date": "2026-07-16", "close": 74.35, "volume": 77505200.0}, {"date": "2026-07-17", "close": 68.95, "volume": 142029200.0}, {"date": "2026-07-20", "close": 67.6, "volume": 60669130.0}, {"date": "2026-07-21", "close": 68.67, "volume": 56565790.0}, {"date": "2026-07-22", "close": 68.53, "volume": 44947330.0}, {"date": "2026-07-23", "close": 68.89, "volume": 45029060.0}, {"date": "2026-07-24", "close": 70.09, "volume": 37593510.0}, {"date": "2026-07-27", "close": 70.4, "volume": 39090760.0}, {"date": "2026-07-28", "close": 72.39, "volume": 47160170.0}, {"date": "2026-07-29", "close": 73.63, "volume": 43737590.0}, {"date": "2026-07-30", "close": 73.17, "volume": 54261030.0}, {"date": "2026-07-31", "close": 71.71, "volume": 35847450.0}, {"date": "2026-08-03", "close": 73.33, "volume": 33922300.0}, {"date": "2026-08-04", "close": 73.57, "volume": 42877880.0}, {"date": "2026-08-05", "close": 74.2, "volume": 28969440.0}, {"date": "2026-08-06", "close": 73.69, "volume": 28892690.0}, {"date": "2026-08-07", "close": 74.14, "volume": 24819000.0}, {"date": "2026-08-10", "close": 76.29, "volume": 26959940.0}, {"date": "2026-08-11", "close": 74.79, "volume": 27840510.0}, {"date": "2026-08-12", "close": 74.21, "volume": 20773130.0}, {"date": "2026-08-13", "close": 78.24, "volume": 41452860.0}, {"date": "2026-08-14", "close": 78.16, "volume": 26750960.0}, {"date": "2026-08-17", "close": 76.02, "volume": 30752980.0}, {"date": "2026-08-18", "close": 77.77, "volume": 36151270.0}, {"date": "2026-08-19", "close": 80.22, "volume": 31461790.0}, {"date": "2026-08-20", "close": 80.14, "volume": 27118420.0}, {"date": "2026-08-21", "close": 79.59, "volume": 23773820.0}, {"date": "2026-08-24", "close": 80.01, "volume": 21085300.0}, {"date": "2026-08-25", "close": 82.23, "volume": 29461960.0}, {"date": "2026-08-26", "close": 81.46, "volume": 22874880.0}, {"date": "2026-08-27", "close": 79.84, "volume": 27174440.0}, {"date": "2026-08-28", "close": 81.72, "volume": 29092690.0}, {"date": "2026-08-31", "close": 81.05, "volume": 30740810.0}, {"date": "2026-09-01", "close": 80.81, "volume": 21164920.0}, {"date": "2026-09-02", "close": 82.73, "volume": 22077830.0}, {"date": "2026-09-03", "close": 82.67, "volume": 24006370.0}, {"date": "2026-09-04", "close": 78.25, "volume": 40190010.0}, {"date": "2026-09-08", "close": 76.77, "volume": 33865470.0}, {"date": "2026-09-09", "close": 76.03, "volume": 22779620.0}, {"date": "2026-09-10", "close": 76.01, "volume": 20049030.0}, {"date": "2026-09-11", "close": 77.4, "volume": 22237770.0}, {"date": "2026-09-14", "close": 80.32, "volume": 30945110.0}, {"date": "2026-09-15", "close": 77.9, "volume": 28027360.0}, {"date": "2026-09-16", "close": 76.41, "volume": 25376270.0}, {"date": "2026-09-17", "close": 75.31, "volume": 28167550.0}, {"date": "2026-09-18", "close": 71.79, "volume": 114413500.0}, {"date": "2026-09-21", "close": 73.36, "volume": 36948000.0}, {"date": "2026-09-22", "close": 72.16, "volume": 34372510.0}], "refreshing": true}