{"ticker": "NNI", "overview": {"cik": "1258602", "ticker": "NNI", "name": "NELNET INC", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001258602-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001258602-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001258602-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001008886-26-000199", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001008886-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010479", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-010473", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001008886-26-000143", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001258602-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001008886-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001258602-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001258602-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001008886-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001258602-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001398344-26-007329", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001008886-26-000095", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001258602-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001258602-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001258602-26-000024", "price_sensitive": false}]}, "description": "NELNET INC trades as NNI on the NYSE and is registered in the United States, classified under Personal Credit Institutions (SIC 6141). Privy Trades holds 726 insider filings for the company, from December 2003 to December 2025. Across those, 31 insiders disclosed 20 open-market purchases totalling $86.13M against 252 sales totalling $163.93M. The most recent filing on record is dated 9 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 20, "buy_sum": 86128557.87, "sell_n": 252, "sell_sum": 163929062.70405, "net": -77800504.83405, "insiders": 31, "first_date": "2003-12-11", "last_date": "2025-12-09"}, "metrics": {"ticker": "NNI", "has_prices": true, "as_of": "2026-08-07", "last": 131.46, "prev_close": 134.85, "change": -3.3899999999999864, "change_pct": -0.02513904338153494, "session_volume": 196673.0, "vwap_5": 134.9497137209089, "vwap_20": 134.45510074344247, "vwap_60": 131.47666700813602, "vwap_250": 131.22689717643527, "high_52w": 144.23, "low_52w": 122.2, "avg_volume_20": 108791.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001008886-26-000199", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "James D. Kruger", "who_key": "Kruger James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000199/0001008886-26-000199-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "0001008886-26-000172", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Thomas Edward Henning", "who_key": "HENNING THOMAS EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000172/0001008886-26-000172-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001008886-26-000173", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "David S. Graff", "who_key": "Graff David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170016.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000173/0001008886-26-000173-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001008886-26-000174", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Kimberly Kay Rath", "who_key": "Rath Kimberly Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000174/0001008886-26-000174-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001008886-26-000175", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Jona M. Van Deun", "who_key": "Van Deun Jona M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45079.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000175/0001008886-26-000175-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001008886-26-000176", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Kathleen Anne Farrell", "who_key": "Farrell Kathleen Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180095.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000176/0001008886-26-000176-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001008886-26-000177", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Preeta D. Bansal", "who_key": "Bansal Preeta D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180095.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000177/0001008886-26-000177-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001008886-26-000162", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Matthew W. Dunlap", "who_key": "Dunlap Matthew W", "role": "President, NFS, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1960.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000162/0001008886-26-000162-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "13DG-0001398344-26-010479", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP moves to a 5.9% activist stake in NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-010479-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001398344-26-010473", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "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": "Personal Credit Institutions", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP takes a 5.9% passive stake in NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-010473-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001008886-26-000116", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Nelnet Inc", "who_key": "NELNET 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": "Personal Credit Institutions", "country": "United States", "headline": "NELNET INC moves to a 21.6% passive stake in NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/0001008886-26-000116-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001008886-26-000109", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "James D. Kruger", "who_key": "Kruger James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000109/0001008886-26-000109-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "0001008886-26-000095", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "William J. Munn", "who_key": "Munn William J", "role": "Secy/Chief Legal Off/Gen Coun", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000095/0001008886-26-000095-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290390}, {"id": "0001398344-26-006012", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000139834426006012/0001398344-26-006012-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313430}, {"id": "13DG-0000102909-26-001851", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Nelnet Inc", "who_key": "NELNET 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": "Personal Credit Institutions", "country": "United States", "headline": "NELNET INC adjusts its stake in NNI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/0000102909-26-001851-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001398344-26-007329", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000139834426007329/0001398344-26-007329-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323510}, {"id": "0001008886-26-000066", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Jeffrey R. Noordhoek", "who_key": "NOORDHOEK JEFFREY R", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 317839.05999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000066/0001008886-26-000066-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-26-000067", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Matthew W. Dunlap", "who_key": "Dunlap Matthew W", "role": "President, NFS, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12729.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000067/0001008886-26-000067-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-26-000073", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Timothy Tewes", "who_key": "Tewes Timothy", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 702505.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000073/0001008886-26-000073-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-26-000070", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "DeeAnn Wenger", "who_key": "Wenger DeeAnn", "role": "Pres, Nelnet Business Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 168754.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000070/0001008886-26-000070-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-26-000072", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Terry J. Heimes", "who_key": "HEIMES TERRY J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 698125.8200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000072/0001008886-26-000072-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-26-000071", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "James D. Kruger", "who_key": "Kruger James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 702902.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000071/0001008886-26-000071-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-26-000068", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Emily Olinger", "who_key": "Olinger Emily", "role": "Chief People Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88758.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000068/0001008886-26-000068-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-26-000078", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "William J. Munn", "who_key": "Munn William J", "role": "Secy/Chief Legal Off/Gen Coun", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 159252.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888626000078/0001008886-26-000078-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001008886-25-000318", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Jona M. Van Deun", "who_key": "Van Deun Jona M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51579.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director sells $52K of NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000318/0001008886-25-000318-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473270}, {"id": "0001008886-25-000310", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000310/0001008886-25-000310-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484790}, {"id": "0001008886-25-000312", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000312/0001008886-25-000312-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484790}, {"id": "0001008886-25-000314", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Matthew W. Dunlap", "who_key": "Dunlap Matthew W", "role": "President, NFS, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000314/0001008886-25-000314-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484790}, {"id": "0001008886-25-000300", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000300/0001008886-25-000300-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502070}, {"id": "0001008886-25-000302", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on NNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000302/0001008886-25-000302-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502070}], "recent_buys": [{"id": "0001437749-20-010771", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 60044704.0, "score": 87.3, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "A board member drops $60M on NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774920010771/0001437749-20-010771-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406550}, {"id": "0001437749-10-004419", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Timothy Tewes", "who_key": "Tewes Timothy", "role": "Executive Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 199952.72, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "A director backs NNI with $200K", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774910004419/0001437749-10-004419-index.htm", "trade_date": "2010-12-15", "timestamp": "2010-12-15", "mins": 8354390}, {"id": "0001181431-08-037961", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "John Robert Kline", "who_key": "Kline John Robert", "role": "Executive Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 74938.65, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "3 insiders pile into NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143108037961/0001181431-08-037961-index.htm", "trade_date": "2008-06-06", "timestamp": "2008-06-06", "mins": 9682070}, {"id": "0001181431-07-057496", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Thomas Edward Henning", "who_key": "HENNING THOMAS EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56521.5, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "NNI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143107057496/0001181431-07-057496-index.htm", "trade_date": "2007-09-12", "timestamp": "2007-09-12", "mins": 10067990}, {"id": "0001181431-06-054751", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Angie Muhleisen", "who_key": "MUHLEISEN ANGIE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12212000.0, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "NNI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143106054751/0001181431-06-054751-index.htm", "trade_date": "2006-09-25", "timestamp": "2006-09-25", "mins": 10574870}, {"id": "0001181431-06-054750", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Chairman, Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12212000.0, "score": 89.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "6 insiders pile into NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143106054750/0001181431-06-054750-index.htm", "trade_date": "2006-09-25", "timestamp": "2006-09-25", "mins": 10574870}, {"id": "0001005477-04-003563", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Angie Muhleisen", "who_key": "MUHLEISEN ANGIE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109890.00000000001, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "That makes 6 insiders into NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003563/0001005477-04-003563-index.htm", "trade_date": "2004-09-21", "timestamp": "2004-09-21", "mins": 11631830}, {"id": "0001005477-04-003477", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Angie Mulheisen", "who_key": "MULHEISEN ANGIE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109890.00000000001, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "That makes 6 insiders into NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003477/0001005477-04-003477-index.htm", "trade_date": "2004-09-21", "timestamp": "2004-09-21", "mins": 11631830}, {"id": "0001005477-04-003476", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Chairman and Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 109890.00000000001, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "That makes 7 insiders into NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003476/0001005477-04-003476-index.htm", "trade_date": "2004-09-21", "timestamp": "2004-09-21", "mins": 11631830}, {"id": "0000950162-03-001683", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Raymond J. Ciarvella", "who_key": "CIARVELLA RAYMOND J", "role": "Ex. Dir. & Chief Inf. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21000.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "The whole bench is buying NNI \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000095016203001683/0000950162-03-001683-index.htm", "trade_date": "2003-12-11", "timestamp": "2003-12-11", "mins": 12042230}, {"id": "0000950162-03-001682", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Thomas Edward Henning", "who_key": "HENNING THOMAS EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105000.0, "score": 39.3, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "The whole bench is buying NNI \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000095016203001682/0000950162-03-001682-index.htm", "trade_date": "2003-12-11", "timestamp": "2003-12-11", "mins": 12042230}, {"id": "0000950162-03-001681", "src": "INSIDERS", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Dennis Leach V", "who_key": "LEACH DENNIS V", "role": "Executive Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 31500.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider cluster: 8 buying NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000095016203001681/0000950162-03-001681-index.htm", "trade_date": "2003-12-11", "timestamp": "2003-12-11", "mins": 12042230}], "institutional": [{"id": "13DG-0001398344-26-010479", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP moves to a 5.9% activist stake in NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-010479-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001398344-26-010473", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "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": "Personal Credit Institutions", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP takes a 5.9% passive stake in NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-010473-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001008886-26-000116", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Nelnet Inc", "who_key": "NELNET 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": "Personal Credit Institutions", "country": "United States", "headline": "NELNET INC moves to a 21.6% passive stake in NNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/0001008886-26-000116-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0000102909-26-001851", "src": "13DG", "ticker": "NNI", "cik": "1258602", "company": "NELNET INC", "company_raw": "NELNET INC", "who": "Nelnet Inc", "who_key": "NELNET 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": "Personal Credit Institutions", "country": "United States", "headline": "NELNET INC adjusts its stake in NNI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/0000102909-26-001851-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nelnet, Inc. Common Stock", "new_value": "NELNET INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001258602", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001258602", "applied": 1, "detected_at": "2026-10-26T09:57:57.598086"}]}, "key_people": [{"who": "Michael S. Dunlap", "who_key": "DUNLAP MICHAEL S", "role": "Chairman, Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 72366594.0, "sold": 0, "net": 72366594.0, "trades": 3, "top_score": 89.0, "lean": "buying", "history": [{"action": "BUY", "amount": 60044704.0, "date": "2020-05-12", "score": 87.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774920010771/0001437749-20-010771-index.htm"}, {"action": "BUY", "amount": 12212000.0, "date": "2006-09-25", "score": 89.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143106054750/0001181431-06-054750-index.htm"}, {"action": "BUY", "amount": 109890.00000000001, "date": "2004-09-21", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003476/0001005477-04-003476-index.htm"}], "latest": {"action": "BUY", "amount": 60044704.0, "date": "2020-05-12", "score": 87.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774920010771/0001437749-20-010771-index.htm"}}, {"who": "Shelby J. Butterfield", "who_key": "Butterfield Shelby J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 54858522.73, "net": -54858522.73, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5000033.25, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000257/0001008886-25-000257-index.htm"}, {"action": "SELL", "amount": 24808690.819999997, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921019712/0001437749-21-019712-index.htm"}, {"action": "SELL", "amount": 1128330.68, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921018967/0001437749-21-018967-index.htm"}, {"action": "SELL", "amount": 1121868.07, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921018031/0001437749-21-018031-index.htm"}, {"action": "SELL", "amount": 1104200.63, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921017487/0001437749-21-017487-index.htm"}, {"action": "SELL", "amount": 1116349.78, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921017100/0001437749-21-017100-index.htm"}, {"action": "SELL", "amount": 1109661.99, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921016734/0001437749-21-016734-index.htm"}, {"action": "SELL", "amount": 1132073.4200000002, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921016383/0001437749-21-016383-index.htm"}, {"action": "SELL", "amount": 1141560.05, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921015717/0001437749-21-015717-index.htm"}, {"action": "SELL", "amount": 1134632.32, "date": "2021-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921015279/0001437749-21-015279-index.htm"}, {"action": "SELL", "amount": 1126721.72, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921014637/0001437749-21-014637-index.htm"}, {"action": "SELL", "amount": 4885000.0, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774920012055/0001437749-20-012055-index.htm"}, {"action": "SELL", "amount": 10049400.0, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774920006701/0001437749-20-006701-index.htm"}], "latest": {"action": "SELL", "amount": 5000033.25, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888625000257/0001008886-25-000257-index.htm"}}, {"who": "Angie Muhleisen", "who_key": "MUHLEISEN ANGIE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12321890.0, "sold": 27172472.393600002, "net": -14850582.393600002, "trades": 87, "top_score": 76.5, "lean": "selling", "history": [{"action": "SELL", "amount": 61060.0, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774919010080/0001437749-19-010080-index.htm"}, {"action": "SELL", "amount": 57930.0, "date": "2019-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774919007416/0001437749-19-007416-index.htm"}, {"action": "SELL", "amount": 55570.0, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774919005354/0001437749-19-005354-index.htm"}, {"action": "SELL", "amount": 53900.0, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774919002944/0001437749-19-002944-index.htm"}, {"action": "SELL", "amount": 53585.0, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774919000995/0001437749-19-000995-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2018-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918022384/0001437749-18-022384-index.htm"}, {"action": "SELL", "amount": 52060.0, "date": "2018-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918021218/0001437749-18-021218-index.htm"}, {"action": "SELL", "amount": 56420.0, "date": "2018-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918018463/0001437749-18-018463-index.htm"}, {"action": "SELL", "amount": 58220.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918017263/0001437749-18-017263-index.htm"}, {"action": "SELL", "amount": 56420.0, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918015763/0001437749-18-015763-index.htm"}, {"action": "SELL", "amount": 102520.0, "date": "2018-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918005467/0001437749-18-005467-index.htm"}, {"action": "SELL", "amount": 104100.0, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918003321/0001437749-18-003321-index.htm"}, {"action": "SELL", "amount": 105120.0, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918000984/0001437749-18-000984-index.htm"}, {"action": "SELL", "amount": 106500.0, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917021135/0001437749-17-021135-index.htm"}, {"action": "SELL", "amount": 105500.0, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917019688/0001437749-17-019688-index.htm"}, {"action": "SELL", "amount": 115080.0, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917017453/0001437749-17-017453-index.htm"}, {"action": "SELL", "amount": 96760.0, "date": "2017-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917016068/0001437749-17-016068-index.htm"}, {"action": "SELL", "amount": 90680.0, "date": "2017-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917015169/0001437749-17-015169-index.htm"}, {"action": "SELL", "amount": 95140.0, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917012785/0001437749-17-012785-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2017-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917011412/0001437749-17-011412-index.htm"}, {"action": "SELL", "amount": 361543.75, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774912013063/0001437749-12-013063-index.htm"}, {"action": "SELL", "amount": 359931.25, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774912012598/0001437749-12-012598-index.htm"}, {"action": "SELL", "amount": 336900.0, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774912012006/0001437749-12-012006-index.htm"}, {"action": "SELL", "amount": 303336.25, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774912011120/0001437749-12-011120-index.htm"}, {"action": "SELL", "amount": 303413.75, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774912010432/0001437749-12-010432-index.htm"}], "latest": {"action": "SELL", "amount": 61060.0, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774919010080/0001437749-19-010080-index.htm"}}, {"who": "Don R. Bouc", "who_key": "BOUC DON R", "role": "President Emeritus, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31421451.66, "net": -31421451.66, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2100669.0, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547706005913/0001005477-06-005913-index.htm"}, {"action": "SELL", "amount": 2100669.0, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547706005929/0001005477-06-005929-index.htm"}, {"action": "SELL", "amount": 200379.71, "date": "2006-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547706005312/0001005477-06-005312-index.htm"}, {"action": "SELL", "amount": 8600104.0, "date": "2005-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705004407/0001005477-05-004407-index.htm"}, {"action": "SELL", "amount": 644958.2, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705002216/0001005477-05-002216-index.htm"}, {"action": "SELL", "amount": 1037430.8400000001, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705001703/0001005477-05-001703-index.htm"}, {"action": "SELL", "amount": 2280071.6, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705001698/0001005477-05-001698-index.htm"}, {"action": "SELL", "amount": 1140018.1199999999, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705001701/0001005477-05-001701-index.htm"}, {"action": "SELL", "amount": 817521.22, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705001696/0001005477-05-001696-index.htm"}, {"action": "SELL", "amount": 6813973.0, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705001005/0001005477-05-001005-index.htm"}, {"action": "SELL", "amount": 2124476.0, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705000385/0001005477-05-000385-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704004334/0001005477-04-004334-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547705000282/0001005477-05-000282-index.htm"}, {"action": "SELL", "amount": 49725.0, "date": "2004-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003182/0001005477-04-003182-index.htm"}, {"action": "SELL", "amount": 198592.0, "date": "2004-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003150/0001005477-04-003150-index.htm"}, {"action": "SELL", "amount": 259022.97, "date": "2004-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003120/0001005477-04-003120-index.htm"}, {"action": "SELL", "amount": 88000.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003111/0001005477-04-003111-index.htm"}, {"action": "SELL", "amount": 22000.0, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003056/0001005477-04-003056-index.htm"}, {"action": "SELL", "amount": 22000.0, "date": "2004-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003010/0001005477-04-003010-index.htm"}, {"action": "SELL", "amount": 421841.0, "date": "2004-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002852/0001005477-04-002852-index.htm"}], "latest": {"action": "SELL", "amount": 2100669.0, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547706005913/0001005477-06-005913-index.htm"}}, {"who": "Stephen F. Butterfield", "who_key": "BUTTERFIELD STEPHEN F", "role": "Vice Chairman, Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12212000.0, "net": -12212000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12212000.0, "date": "2006-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143106054749/0001181431-06-054749-index.htm"}], "latest": {"action": "SELL", "amount": 12212000.0, "date": "2006-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143106054749/0001181431-06-054749-index.htm"}}, {"who": "Jeffrey R. Noordhoek", "who_key": "NOORDHOEK JEFFREY R", "role": "President/Executive Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11792637.72, "net": -11792637.72, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1554630.0, "date": "2010-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774910002935/0001437749-10-002935-index.htm"}, {"action": "SELL", "amount": 755370.0, "date": "2010-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774910002893/0001437749-10-002893-index.htm"}, {"action": "SELL", "amount": 2210000.0, "date": "2010-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774910002834/0001437749-10-002834-index.htm"}, {"action": "SELL", "amount": 2067800.0, "date": "2010-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774910001212/0001437749-10-001212-index.htm"}, {"action": "SELL", "amount": 2052200.0000000002, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774910001122/0001437749-10-001122-index.htm"}, {"action": "SELL", "amount": 307683.69, "date": "2009-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143109031596/0001181431-09-031596-index.htm"}, {"action": "SELL", "amount": 276000.0, "date": "2009-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143109020240/0001181431-09-020240-index.htm"}, {"action": "SELL", "amount": 938453.03, "date": "2009-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143109020060/0001181431-09-020060-index.htm"}, {"action": "SELL", "amount": 286501.0, "date": "2009-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143109019836/0001181431-09-019836-index.htm"}, {"action": "SELL", "amount": 194000.0, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000118143109019274/0001181431-09-019274-index.htm"}, {"action": "SELL", "amount": 1150000.0, "date": "2004-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003192/0001005477-04-003192-index.htm"}], "latest": {"action": "SELL", "amount": 1554630.0, "date": "2010-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774910002935/0001437749-10-002935-index.htm"}}, {"who": "Raymond J. Ciarvella", "who_key": "CIARVELLA RAYMOND J", "role": "Ex. Dir. & Chief Inf. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21000.0, "sold": 5226745.5, "net": -5205745.5, "trades": 18, "top_score": 34.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2896178.0, "date": "2006-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547706000158/0001005477-06-000158-index.htm"}, {"action": "SELL", "amount": 125000.0, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704004336/0001005477-04-004336-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2004-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003355/0001005477-04-003355-index.htm"}, {"action": "SELL", "amount": 115000.0, "date": "2004-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003187/0001005477-04-003187-index.htm"}, {"action": "SELL", "amount": 44089.04, "date": "2004-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003121/0001005477-04-003121-index.htm"}, {"action": "SELL", "amount": 22044.46, "date": "2004-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003205/0001005477-04-003205-index.htm"}, {"action": "SELL", "amount": 107800.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003110/0001005477-04-003110-index.htm"}, {"action": "SELL", "amount": 24200.0, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003053/0001005477-04-003053-index.htm"}, {"action": "SELL", "amount": 44000.0, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003025/0001005477-04-003025-index.htm"}, {"action": "SELL", "amount": 22000.0, "date": "2004-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704003003/0001005477-04-003003-index.htm"}, {"action": "SELL", "amount": 656127.0, "date": "2004-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002919/0001005477-04-002919-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2004-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002886/0001005477-04-002886-index.htm"}, {"action": "SELL", "amount": 208580.0, "date": "2004-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002849/0001005477-04-002849-index.htm"}, {"action": "SELL", "amount": 430680.0, "date": "2004-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002831/0001005477-04-002831-index.htm"}, {"action": "SELL", "amount": 25552.0, "date": "2004-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002832/0001005477-04-002832-index.htm"}, {"action": "SELL", "amount": 193261.0, "date": "2004-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002823/0001005477-04-002823-index.htm"}, {"action": "SELL", "amount": 139734.0, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547704002810/0001005477-04-002810-index.htm"}, {"action": "BUY", "amount": 21000.0, "date": "2003-12-11", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000095016203001683/0000950162-03-001683-index.htm"}], "latest": {"action": "SELL", "amount": 2896178.0, "date": "2006-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100547706000158/0001005477-06-000158-index.htm"}}, {"who": "William J. Munn", "who_key": "Munn William J", "role": "Secy/Chief Legal Off/Gen Coun", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3311006.05, "net": -3311006.05, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272225.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888624000312/0001008886-24-000312-index.htm"}, {"action": "SELL", "amount": 228250.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888623000208/0001008886-23-000208-index.htm"}, {"action": "SELL", "amount": 47745.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922027301/0001437749-22-027301-index.htm"}, {"action": "SELL", "amount": 121335.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922024239/0001437749-22-024239-index.htm"}, {"action": "SELL", "amount": 122745.0, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922022315/0001437749-22-022315-index.htm"}, {"action": "SELL", "amount": 39880.0, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922014991/0001437749-22-014991-index.htm"}, {"action": "SELL", "amount": 40605.0, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922011914/0001437749-22-011914-index.htm"}, {"action": "SELL", "amount": 42300.0, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922008686/0001437749-22-008686-index.htm"}, {"action": "SELL", "amount": 41995.0, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922006138/0001437749-22-006138-index.htm"}, {"action": "SELL", "amount": 39980.0, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922003287/0001437749-22-003287-index.htm"}, {"action": "SELL", "amount": 48220.0, "date": "2022-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774922000729/0001437749-22-000729-index.htm"}, {"action": "SELL", "amount": 490400.0, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921028973/0001437749-21-028973-index.htm"}, {"action": "SELL", "amount": 154063.65, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921021187/0001437749-21-021187-index.htm"}, {"action": "SELL", "amount": 5836.35, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921020601/0001437749-21-020601-index.htm"}, {"action": "SELL", "amount": 149900.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921005007/0001437749-21-005007-index.htm"}, {"action": "SELL", "amount": 146480.0, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774921003787/0001437749-21-003787-index.htm"}, {"action": "SELL", "amount": 97500.0, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774920017660/0001437749-20-017660-index.htm"}, {"action": "SELL", "amount": 92580.0, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774919023060/0001437749-19-023060-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2018-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774918017314/0001437749-18-017314-index.htm"}, {"action": "SELL", "amount": 55000.0, "date": "2017-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917017448/0001437749-17-017448-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917016402/0001437749-17-016402-index.htm"}, {"action": "SELL", "amount": 44910.0, "date": "2017-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917006974/0001437749-17-006974-index.htm"}, {"action": "SELL", "amount": 90.0, "date": "2017-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774917005141/0001437749-17-005141-index.htm"}, {"action": "SELL", "amount": 39000.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774916041623/0001437749-16-041623-index.htm"}, {"action": "SELL", "amount": 38840.0, "date": "2016-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000143774916027956/0001437749-16-027956-index.htm"}], "latest": {"action": "SELL", "amount": 272225.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1258602/000100888624000312/0001008886-24-000312-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001258602-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001258602-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001258602-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001008886-26-000199", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001008886-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001008886-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010479", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-010473", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001008886-26-000143", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001258602-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001008886-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001258602-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001258602-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001008886-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001258602-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001398344-26-007329", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001008886-26-000095", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001258602-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001258602-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001258602-26-000024", "price_sensitive": false}], "performance": {"ticker": "NNI", "has_prices": true, "summary": {"n": 20, "avg": 2.241035454578246, "win_rate": 1.0, "best": 2.256378498885311, "worst": 1.9495176127439986, "as_of": "2026-08-07"}, "buys": [{"who": "DUNLAP MICHAEL S", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman of Board, Director, 10% Owner", "amount": 60044704.0, "date": "2020-05-12", "score": 87.3, "ref_price": 44.57, "return": 1.9495176127439986}, {"who": "Tewes Timothy", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Director", "amount": 199952.72, "date": "2010-12-15", "score": 53.2, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "Kline John Robert", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Director", "amount": 74938.65, "date": "2008-06-06", "score": 39.7, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "HENNING THOMAS EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56521.5, "date": "2007-09-12", "score": 49.9, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "MUHLEISEN ANGIE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12212000.0, "date": "2006-09-25", "score": 76.5, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "DUNLAP MICHAEL S", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Co-CEO, Director, 10% Owner", "amount": 12212000.0, "date": "2006-09-25", "score": 89.0, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "MUHLEISEN ANGIE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109890.00000000001, "date": "2004-09-21", "score": 37.0, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "MULHEISEN ANGIE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109890.00000000001, "date": "2004-09-21", "score": 37.0, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "DUNLAP MICHAEL S", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Co-CEO, Director, 10% Owner", "amount": 109890.00000000001, "date": "2004-09-21", "score": 49.5, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "CIARVELLA RAYMOND J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Ex. Dir. & Chief Inf. Officer", "amount": 21000.0, "date": "2003-12-11", "score": 34.9, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "HENNING THOMAS EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105000.0, "date": "2003-12-11", "score": 39.3, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "LEACH DENNIS V", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Director", "amount": 31500.0, "date": "2003-12-11", "score": 34.2, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "ROTONDI DOMINIC", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Director", "amount": 105000.0, "date": "2003-12-11", "score": 45.3, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "WATSON CHERYL E", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Director", "amount": 105021.0, "date": "2003-12-11", "score": 40.4, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "ARGUINCHONA HILARIO", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Director", "amount": 105000.0, "date": "2003-12-11", "score": 39.4, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "BOTTEGAL DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Ex. Dir. & Chief Mar. Officer", "amount": 21000.0, "date": "2003-12-11", "score": 34.9, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "OCONNOR BRIAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227000.0, "date": "2003-12-11", "score": 43.3, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "ABEL JAMES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63000.0, "date": "2003-12-11", "score": 36.7, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "MARTINEZ EDWARD", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Director and Secretary", "amount": 5250.0, "date": "2003-12-11", "score": 24.6, "ref_price": 40.37, "return": 2.256378498885311}, {"who": "MORENO ARTURO R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210000.0, "date": "2003-12-11", "score": 42.9, "ref_price": 40.37, "return": 2.256378498885311}]}, "price_series": [{"date": "2016-08-01", "close": 40.37, "volume": 37425.0}, {"date": "2016-08-02", "close": 40.04, "volume": 70760.0}, {"date": "2016-08-03", "close": 39.74, "volume": 68137.0}, {"date": "2016-08-04", "close": 39.6, "volume": 52670.0}, {"date": "2016-08-05", "close": 35.31, "volume": 176422.0}, {"date": "2016-08-08", "close": 35.13, "volume": 84046.0}, {"date": "2016-08-09", "close": 35.11, "volume": 80007.0}, {"date": "2016-08-10", "close": 34.33, "volume": 51901.0}, {"date": "2016-08-11", "close": 34.21, "volume": 57861.0}, {"date": "2016-08-12", "close": 34.16, "volume": 40596.0}, {"date": "2016-08-15", "close": 34.66, "volume": 60223.0}, {"date": "2016-08-16", "close": 34.23, "volume": 50561.0}, {"date": "2016-08-17", "close": 34.83, "volume": 44079.0}, {"date": "2016-08-18", "close": 34.9, "volume": 38833.0}, {"date": "2016-08-19", "close": 34.81, "volume": 39088.0}, {"date": "2016-08-22", "close": 35.07, "volume": 116569.0}, {"date": "2016-08-23", "close": 35.19, "volume": 30987.0}, {"date": "2016-08-24", "close": 34.84, "volume": 21992.0}, {"date": "2016-08-25", "close": 35.12, "volume": 37957.0}, {"date": "2016-08-26", "close": 34.74, "volume": 41488.0}, {"date": "2016-08-29", "close": 34.87, "volume": 17701.0}, {"date": "2016-08-30", "close": 35.49, "volume": 47748.0}, {"date": "2016-08-31", "close": 35.4, "volume": 71490.0}, {"date": "2016-09-01", "close": 35.95, "volume": 74749.0}, {"date": "2016-09-02", "close": 35.96, "volume": 30122.0}, {"date": "2016-09-06", "close": 36.53, "volume": 56119.0}, {"date": "2016-09-07", "close": 37.93, "volume": 61789.0}, {"date": "2016-09-08", "close": 38.61, "volume": 69274.0}, {"date": "2016-09-09", "close": 37.64, "volume": 99997.0}, {"date": "2016-09-12", "close": 38.22, "volume": 59904.0}, {"date": "2016-09-13", "close": 37.16, "volume": 58795.0}, {"date": "2016-09-14", "close": 37.0, "volume": 51499.0}, {"date": "2016-09-15", "close": 38.07, "volume": 67507.0}, {"date": "2016-09-16", "close": 37.54, "volume": 165233.0}, {"date": "2016-09-19", "close": 37.94, "volume": 129909.0}, {"date": "2016-09-20", "close": 38.41, "volume": 71877.0}, {"date": "2016-09-21", "close": 38.49, "volume": 71058.0}, {"date": "2016-09-22", "close": 39.36, "volume": 107238.0}, {"date": "2016-09-23", "close": 39.3, "volume": 55763.0}, {"date": "2016-09-26", "close": 38.65, "volume": 56718.0}, {"date": "2016-09-27", "close": 39.52, "volume": 43730.0}, {"date": "2016-09-28", "close": 40.1, "volume": 46195.0}, {"date": "2016-09-29", "close": 39.75, "volume": 40360.0}, {"date": "2016-09-30", "close": 40.37, "volume": 78188.0}, {"date": "2016-10-03", "close": 40.34, "volume": 76928.0}, {"date": "2016-10-04", "close": 40.44, "volume": 47082.0}, {"date": "2016-10-05", "close": 40.4, "volume": 67208.0}, {"date": "2016-10-06", "close": 40.21, "volume": 44355.0}, {"date": "2016-10-07", "close": 40.22, "volume": 61496.0}, {"date": "2016-10-10", "close": 40.35, "volume": 35072.0}, {"date": "2016-10-11", "close": 40.03, "volume": 37092.0}, {"date": "2016-10-12", "close": 39.67, "volume": 48641.0}, {"date": "2016-10-13", "close": 39.3, "volume": 50363.0}, {"date": "2016-10-14", "close": 38.64, "volume": 83263.0}, {"date": "2016-10-17", "close": 38.67, "volume": 56380.0}, {"date": "2016-10-18", "close": 38.78, "volume": 46505.0}, {"date": "2016-10-19", "close": 39.01, "volume": 60777.0}, {"date": "2016-10-20", "close": 39.32, "volume": 41528.0}, {"date": "2016-10-21", "close": 39.53, "volume": 34472.0}, {"date": "2016-10-24", "close": 39.61, "volume": 34261.0}, {"date": "2016-10-25", "close": 39.59, "volume": 38265.0}, {"date": "2016-10-26", "close": 39.28, "volume": 36532.0}, {"date": "2016-10-27", "close": 39.56, "volume": 43322.0}, {"date": "2016-10-28", "close": 39.47, "volume": 40279.0}, {"date": "2016-10-31", "close": 39.18, "volume": 70975.0}, {"date": "2016-11-01", "close": 38.55, "volume": 67975.0}, {"date": "2016-11-02", "close": 38.23, "volume": 47001.0}, {"date": "2016-11-03", "close": 38.7, "volume": 58511.0}, {"date": "2016-11-04", "close": 38.67, "volume": 60105.0}, {"date": "2016-11-07", "close": 39.86, "volume": 60869.0}, {"date": "2016-11-08", "close": 39.64, "volume": 39057.0}, {"date": "2016-11-09", "close": 42.81, "volume": 290315.0}, {"date": "2016-11-10", "close": 46.22, "volume": 338289.0}, {"date": "2016-11-11", "close": 47.31, "volume": 277797.0}, {"date": "2016-11-14", "close": 49.04, "volume": 161935.0}, {"date": "2016-11-15", "close": 49.96, "volume": 96053.0}, {"date": "2016-11-16", "close": 50.66, "volume": 135442.0}, {"date": "2016-11-17", "close": 50.21, "volume": 137231.0}, {"date": "2016-11-18", "close": 50.97, "volume": 102475.0}, {"date": "2016-11-21", "close": 51.86, "volume": 67574.0}, {"date": "2016-11-22", "close": 52.57, "volume": 55539.0}, {"date": "2016-11-23", "close": 52.56, "volume": 82421.0}, {"date": "2016-11-25", "close": 52.92, "volume": 31732.0}, {"date": "2016-11-28", "close": 51.86, "volume": 65923.0}, {"date": "2016-11-29", "close": 50.86, "volume": 89704.0}, {"date": "2016-11-30", "close": 50.45, "volume": 107740.0}, {"date": "2016-12-01", "close": 51.08, "volume": 88559.0}, {"date": "2016-12-02", "close": 50.29, "volume": 75457.0}, {"date": "2016-12-05", "close": 51.36, "volume": 104156.0}, {"date": "2016-12-06", "close": 51.8, "volume": 101653.0}, {"date": "2016-12-07", "close": 53.26, "volume": 60693.0}, {"date": "2016-12-08", "close": 55.0, "volume": 88683.0}, {"date": "2016-12-09", "close": 53.97, "volume": 82423.0}, {"date": "2016-12-12", "close": 52.23, "volume": 56807.0}, {"date": "2016-12-13", "close": 50.98, "volume": 113746.0}, {"date": "2016-12-14", "close": 50.22, "volume": 95672.0}, {"date": "2016-12-15", "close": 50.64, "volume": 98107.0}, {"date": "2016-12-16", "close": 50.37, "volume": 258888.0}, {"date": "2016-12-19", "close": 51.49, "volume": 105052.0}, {"date": "2016-12-20", "close": 52.88, "volume": 84788.0}, {"date": "2016-12-21", "close": 51.98, "volume": 97692.0}, {"date": "2016-12-22", "close": 51.56, "volume": 37132.0}, {"date": "2016-12-23", "close": 51.5, "volume": 41068.0}, {"date": "2016-12-27", "close": 51.49, "volume": 72616.0}, {"date": "2016-12-28", "close": 50.81, "volume": 40018.0}, {"date": "2016-12-29", "close": 50.92, "volume": 64792.0}, {"date": "2016-12-30", "close": 50.75, "volume": 56691.0}, {"date": "2017-01-03", "close": 51.53, "volume": 154735.0}, {"date": "2017-01-04", "close": 51.71, "volume": 133772.0}, {"date": "2017-01-05", "close": 50.38, "volume": 83876.0}, {"date": "2017-01-06", "close": 50.15, "volume": 76253.0}, {"date": "2017-01-09", "close": 49.68, "volume": 107157.0}, {"date": "2017-01-10", "close": 51.01, "volume": 138357.0}, {"date": "2017-01-11", "close": 51.27, "volume": 71765.0}, {"date": "2017-01-12", "close": 50.32, "volume": 60376.0}, {"date": "2017-01-13", "close": 51.15, "volume": 83403.0}, {"date": "2017-01-17", "close": 49.77, "volume": 84039.0}, {"date": "2017-01-18", "close": 49.94, "volume": 51778.0}, {"date": "2017-01-19", "close": 49.72, "volume": 41577.0}, {"date": "2017-01-20", "close": 50.07, "volume": 71923.0}, {"date": "2017-01-23", "close": 50.03, "volume": 50838.0}, {"date": "2017-01-24", "close": 50.7, "volume": 59557.0}, {"date": "2017-01-25", "close": 50.55, "volume": 53653.0}, {"date": "2017-01-26", "close": 49.94, "volume": 49496.0}, {"date": "2017-01-27", "close": 49.54, "volume": 49224.0}, {"date": "2017-01-30", "close": 49.05, "volume": 66348.0}, {"date": "2017-01-31", "close": 49.03, "volume": 115531.0}, {"date": "2017-02-01", "close": 49.1, "volume": 57991.0}, {"date": "2017-02-02", "close": 49.25, "volume": 43565.0}, {"date": "2017-02-03", "close": 50.64, "volume": 48850.0}, {"date": "2017-02-06", "close": 50.6, "volume": 58947.0}, {"date": "2017-02-07", "close": 49.35, "volume": 54375.0}, {"date": "2017-02-08", "close": 49.34, "volume": 68519.0}, {"date": "2017-02-09", "close": 50.64, "volume": 69290.0}, {"date": "2017-02-10", "close": 50.72, "volume": 60154.0}, {"date": "2017-02-13", "close": 50.93, "volume": 60730.0}, {"date": "2017-02-14", "close": 51.43, "volume": 52030.0}, {"date": "2017-02-15", "close": 50.98, "volume": 38805.0}, {"date": "2017-02-16", "close": 51.25, "volume": 62281.0}, {"date": "2017-02-17", "close": 50.91, "volume": 74363.0}, {"date": "2017-02-21", "close": 50.68, "volume": 56511.0}, {"date": "2017-02-22", "close": 50.37, "volume": 45986.0}, {"date": "2017-02-23", "close": 50.09, "volume": 33178.0}, {"date": "2017-02-24", "close": 50.49, "volume": 47350.0}, {"date": "2017-02-27", "close": 50.92, "volume": 83620.0}, {"date": "2017-02-28", "close": 44.79, "volume": 362192.0}, {"date": "2017-03-01", "close": 46.26, "volume": 143238.0}, {"date": "2017-03-02", "close": 46.33, "volume": 104979.0}, {"date": "2017-03-03", "close": 46.0, "volume": 97060.0}, {"date": "2017-03-06", "close": 44.97, "volume": 87050.0}, {"date": "2017-03-07", "close": 44.25, "volume": 65779.0}, {"date": "2017-03-08", "close": 43.42, "volume": 131569.0}, {"date": "2017-03-09", "close": 42.97, "volume": 67764.0}, {"date": "2017-03-10", "close": 43.08, "volume": 63953.0}, {"date": "2017-03-13", "close": 43.14, "volume": 66821.0}, {"date": "2017-03-14", "close": 43.39, "volume": 48039.0}, {"date": "2017-03-15", "close": 43.3, "volume": 112937.0}, {"date": "2017-03-16", "close": 44.42, "volume": 92871.0}, {"date": "2017-03-17", "close": 44.08, "volume": 328600.0}, {"date": "2017-03-20", "close": 43.93, "volume": 84968.0}, {"date": "2017-03-21", "close": 41.96, "volume": 74011.0}, {"date": "2017-03-22", "close": 41.92, "volume": 87133.0}, {"date": "2017-03-23", "close": 42.2, "volume": 50421.0}, {"date": "2017-03-24", "close": 41.95, "volume": 48575.0}, {"date": "2017-03-27", "close": 41.89, "volume": 45199.0}, {"date": "2017-03-28", "close": 42.49, "volume": 45949.0}, {"date": "2017-03-29", "close": 42.91, "volume": 76384.0}, {"date": "2017-03-30", "close": 43.82, "volume": 80507.0}, {"date": "2017-03-31", "close": 43.86, "volume": 104951.0}, {"date": "2017-04-03", "close": 43.51, "volume": 72260.0}, {"date": "2017-04-04", "close": 43.77, "volume": 78915.0}, {"date": "2017-04-05", "close": 42.78, "volume": 81087.0}, {"date": "2017-04-06", "close": 43.97, "volume": 65812.0}, {"date": "2017-04-07", "close": 44.26, "volume": 82102.0}, {"date": "2017-04-10", "close": 44.26, "volume": 71541.0}, {"date": "2017-04-11", "close": 44.46, "volume": 31739.0}, {"date": "2017-04-12", "close": 43.46, "volume": 55238.0}, {"date": "2017-04-13", "close": 43.12, "volume": 68596.0}, {"date": "2017-04-17", "close": 43.78, "volume": 48997.0}, {"date": "2017-04-18", "close": 43.55, "volume": 51351.0}, {"date": "2017-04-19", "close": 44.12, "volume": 56589.0}, {"date": "2017-04-20", "close": 45.91, "volume": 110093.0}, {"date": "2017-04-21", "close": 45.87, "volume": 87765.0}, {"date": "2017-04-24", "close": 46.35, "volume": 70782.0}, {"date": "2017-04-25", "close": 46.68, "volume": 48489.0}, {"date": "2017-04-26", "close": 46.77, "volume": 58406.0}, {"date": "2017-04-27", "close": 46.15, "volume": 37425.0}, {"date": "2017-04-28", "close": 45.01, "volume": 55661.0}, {"date": "2017-05-01", "close": 45.75, "volume": 47882.0}, {"date": "2017-05-02", "close": 46.02, "volume": 38848.0}, {"date": "2017-05-03", "close": 45.26, "volume": 36785.0}, {"date": "2017-05-04", "close": 45.47, "volume": 28628.0}, {"date": "2017-05-05", "close": 44.85, "volume": 41569.0}, {"date": "2017-05-08", "close": 45.66, "volume": 68459.0}, {"date": "2017-05-09", "close": 42.59, "volume": 194326.0}, {"date": "2017-05-10", "close": 42.53, "volume": 78404.0}, {"date": "2017-05-11", "close": 41.46, "volume": 60447.0}, {"date": "2017-05-12", "close": 40.76, "volume": 64633.0}, {"date": "2017-05-15", "close": 40.59, "volume": 108725.0}, {"date": "2017-05-16", "close": 40.85, "volume": 103395.0}, {"date": "2017-05-17", "close": 40.03, "volume": 95653.0}, {"date": "2017-05-18", "close": 40.17, "volume": 74802.0}, {"date": "2017-05-19", "close": 39.97, "volume": 69215.0}, {"date": "2017-05-22", "close": 40.36, "volume": 67707.0}, {"date": "2017-05-23", "close": 40.05, "volume": 42131.0}, {"date": "2017-05-24", "close": 39.58, "volume": 87447.0}, {"date": "2017-05-25", "close": 39.2, "volume": 50181.0}, {"date": "2017-05-26", "close": 39.62, "volume": 59938.0}, {"date": "2017-05-30", "close": 39.52, "volume": 77012.0}, {"date": "2017-05-31", "close": 39.31, "volume": 135806.0}, {"date": "2017-06-01", "close": 40.71, "volume": 91654.0}, {"date": "2017-06-02", "close": 41.15, "volume": 109572.0}, {"date": "2017-06-05", "close": 40.66, "volume": 77879.0}, {"date": "2017-06-06", "close": 41.15, "volume": 60903.0}, {"date": "2017-06-07", "close": 41.77, "volume": 65373.0}, {"date": "2017-06-08", "close": 42.88, "volume": 141946.0}, {"date": "2017-06-09", "close": 44.21, "volume": 140958.0}, {"date": "2017-06-12", "close": 44.5, "volume": 99385.0}, {"date": "2017-06-13", "close": 44.61, "volume": 60851.0}, {"date": "2017-06-14", "close": 45.1, "volume": 116870.0}, {"date": "2017-06-15", "close": 45.2, "volume": 75198.0}, {"date": "2017-06-16", "close": 45.15, "volume": 179021.0}, {"date": "2017-06-19", "close": 45.72, "volume": 89224.0}, {"date": "2017-06-20", "close": 45.95, "volume": 89411.0}, {"date": "2017-06-21", "close": 45.55, "volume": 90712.0}, {"date": "2017-06-22", "close": 45.86, "volume": 82343.0}, {"date": "2017-06-23", "close": 46.35, "volume": 147751.0}, {"date": "2017-06-26", "close": 46.43, "volume": 100571.0}, {"date": "2017-06-27", "close": 46.34, "volume": 125284.0}, {"date": "2017-06-28", "close": 46.52, "volume": 115396.0}, {"date": "2017-06-29", "close": 45.83, "volume": 119720.0}, {"date": "2017-06-30", "close": 47.01, "volume": 106687.0}, {"date": "2017-07-03", "close": 47.66, "volume": 60720.0}, {"date": "2017-07-05", "close": 46.87, "volume": 84080.0}, {"date": "2017-07-06", "close": 46.3, "volume": 80852.0}, {"date": "2017-07-07", "close": 47.0, "volume": 69525.0}, {"date": "2017-07-10", "close": 47.67, "volume": 90122.0}, {"date": "2017-07-11", "close": 48.13, "volume": 76261.0}, {"date": "2017-07-12", "close": 48.69, "volume": 56540.0}, {"date": "2017-07-13", "close": 48.51, "volume": 72928.0}, {"date": "2017-07-14", "close": 48.83, "volume": 79473.0}, {"date": "2017-07-17", "close": 49.29, "volume": 152181.0}, {"date": "2017-07-18", "close": 48.53, "volume": 62500.0}, {"date": "2017-07-19", "close": 48.67, "volume": 55980.0}, {"date": "2017-07-20", "close": 48.1, "volume": 48679.0}, {"date": "2017-07-21", "close": 48.44, "volume": 74564.0}, {"date": "2017-07-24", "close": 48.27, "volume": 55834.0}, {"date": "2017-07-25", "close": 48.92, "volume": 110321.0}, {"date": "2017-07-26", "close": 48.61, "volume": 62241.0}, {"date": "2017-07-27", "close": 48.59, "volume": 62543.0}, {"date": "2017-07-28", "close": 48.62, "volume": 44065.0}, {"date": "2017-07-31", "close": 49.09, "volume": 65763.0}, {"date": "2017-08-01", "close": 49.47, "volume": 47688.0}, {"date": "2017-08-02", "close": 47.92, "volume": 78596.0}, {"date": "2017-08-03", "close": 47.74, "volume": 60826.0}, {"date": "2017-08-04", "close": 48.48, "volume": 51939.0}, {"date": "2017-08-07", "close": 48.88, "volume": 75209.0}, {"date": "2017-08-08", "close": 48.2, "volume": 97941.0}, {"date": "2017-08-09", "close": 46.37, "volume": 165739.0}, {"date": "2017-08-10", "close": 45.95, "volume": 109420.0}, {"date": "2017-08-11", "close": 45.9, "volume": 73007.0}, {"date": "2017-08-14", "close": 46.51, "volume": 135333.0}, {"date": "2017-08-15", "close": 46.42, "volume": 91646.0}, {"date": "2017-08-16", "close": 46.12, "volume": 52464.0}, {"date": "2017-08-17", "close": 45.75, "volume": 116755.0}, {"date": "2017-08-18", "close": 45.4, "volume": 179888.0}, {"date": "2017-08-21", "close": 45.43, "volume": 100281.0}, {"date": "2017-08-22", "close": 45.75, "volume": 64533.0}, {"date": "2017-08-23", "close": 45.39, "volume": 100781.0}, {"date": "2017-08-24", "close": 45.97, "volume": 58898.0}, {"date": "2017-08-25", "close": 46.67, "volume": 73792.0}, {"date": "2017-08-28", "close": 46.85, "volume": 65663.0}, {"date": "2017-08-29", "close": 46.71, "volume": 80223.0}, {"date": "2017-08-30", "close": 46.89, "volume": 80464.0}, {"date": "2017-08-31", "close": 47.43, "volume": 103624.0}, {"date": "2017-09-01", "close": 48.14, "volume": 73713.0}, {"date": "2017-09-05", "close": 47.69, "volume": 71837.0}, {"date": "2017-09-06", "close": 48.22, "volume": 65564.0}, {"date": "2017-09-07", "close": 46.74, "volume": 87057.0}, {"date": "2017-09-08", "close": 47.19, "volume": 77231.0}, {"date": "2017-09-11", "close": 48.99, "volume": 78206.0}, {"date": "2017-09-12", "close": 49.55, "volume": 69912.0}, {"date": "2017-09-13", "close": 49.11, "volume": 114839.0}, {"date": "2017-09-14", "close": 48.38, "volume": 129830.0}, {"date": "2017-09-15", "close": 48.55, "volume": 225210.0}, {"date": "2017-09-18", "close": 48.49, "volume": 163077.0}, {"date": "2017-09-19", "close": 48.51, "volume": 96757.0}, {"date": "2017-09-20", "close": 48.7, "volume": 119568.0}, {"date": "2017-09-21", "close": 48.56, "volume": 67589.0}, {"date": "2017-09-22", "close": 49.45, "volume": 63252.0}, {"date": "2017-09-25", "close": 49.8, "volume": 84657.0}, {"date": "2017-09-26", "close": 50.01, "volume": 83942.0}, {"date": "2017-09-27", "close": 51.81, "volume": 144947.0}, {"date": "2017-09-28", "close": 50.66, "volume": 80402.0}, {"date": "2017-09-29", "close": 50.5, "volume": 68176.0}, {"date": "2017-10-02", "close": 50.87, "volume": 63612.0}, {"date": "2017-10-03", "close": 51.43, "volume": 131899.0}, {"date": "2017-10-04", "close": 50.53, "volume": 61561.0}, {"date": "2017-10-05", "close": 50.37, "volume": 78805.0}, {"date": "2017-10-06", "close": 50.61, "volume": 74974.0}, {"date": "2017-10-09", "close": 49.93, "volume": 69160.0}, {"date": "2017-10-10", "close": 50.73, "volume": 56900.0}, {"date": "2017-10-11", "close": 50.88, "volume": 57146.0}, {"date": "2017-10-12", "close": 51.13, "volume": 59126.0}, {"date": "2017-10-13", "close": 51.05, "volume": 43903.0}, {"date": "2017-10-16", "close": 51.63, "volume": 43853.0}, {"date": "2017-10-17", "close": 51.26, "volume": 41200.0}, {"date": "2017-10-18", "close": 51.32, "volume": 69149.0}, {"date": "2017-10-19", "close": 56.55, "volume": 234141.0}, {"date": "2017-10-20", "close": 59.1, "volume": 165785.0}, {"date": "2017-10-23", "close": 58.71, "volume": 86151.0}, {"date": "2017-10-24", "close": 58.41, "volume": 87973.0}, {"date": "2017-10-25", "close": 58.44, "volume": 72188.0}, {"date": "2017-10-26", "close": 58.93, "volume": 59180.0}, {"date": "2017-10-27", "close": 58.85, "volume": 75779.0}, {"date": "2017-10-30", "close": 58.23, "volume": 51066.0}, {"date": "2017-10-31", "close": 58.54, "volume": 70622.0}, {"date": "2017-11-01", "close": 58.1, "volume": 60475.0}, {"date": "2017-11-02", "close": 58.19, "volume": 56334.0}, {"date": "2017-11-03", "close": 57.87, "volume": 47748.0}, {"date": "2017-11-06", "close": 57.61, "volume": 42336.0}, {"date": "2017-11-07", "close": 56.72, "volume": 78226.0}, {"date": "2017-11-08", "close": 51.59, "volume": 252405.0}, {"date": "2017-11-09", "close": 51.04, "volume": 86011.0}, {"date": "2017-11-10", "close": 51.34, "volume": 66597.0}, {"date": "2017-11-13", "close": 50.89, "volume": 79076.0}, {"date": "2017-11-14", "close": 51.51, "volume": 59322.0}, {"date": "2017-11-15", "close": 51.81, "volume": 74453.0}, {"date": "2017-11-16", "close": 52.14, "volume": 59867.0}, {"date": "2017-11-17", "close": 52.2, "volume": 57757.0}, {"date": "2017-11-20", "close": 52.99, "volume": 46643.0}, {"date": "2017-11-21", "close": 53.24, "volume": 72565.0}, {"date": "2017-11-22", "close": 52.7, "volume": 54197.0}, {"date": "2017-11-24", "close": 51.83, "volume": 26652.0}, {"date": "2017-11-27", "close": 52.14, "volume": 88032.0}, {"date": "2017-11-28", "close": 53.65, "volume": 50259.0}, {"date": "2017-11-29", "close": 55.42, "volume": 114004.0}, {"date": "2017-11-30", "close": 53.57, "volume": 131350.0}, {"date": "2017-12-01", "close": 53.58, "volume": 81532.0}, {"date": "2017-12-04", "close": 54.4, "volume": 88211.0}, {"date": "2017-12-05", "close": 54.55, "volume": 58305.0}, {"date": "2017-12-06", "close": 54.49, "volume": 73702.0}, {"date": "2017-12-07", "close": 54.2, "volume": 91499.0}, {"date": "2017-12-08", "close": 54.62, "volume": 167119.0}, {"date": "2017-12-11", "close": 55.25, "volume": 95377.0}, {"date": "2017-12-12", "close": 55.53, "volume": 91269.0}, {"date": "2017-12-13", "close": 54.75, "volume": 154557.0}, {"date": "2017-12-14", "close": 53.02, "volume": 178366.0}, {"date": "2017-12-15", "close": 54.15, "volume": 319537.0}, {"date": "2017-12-18", "close": 54.78, "volume": 85138.0}, {"date": "2017-12-19", "close": 53.87, "volume": 97077.0}, {"date": "2017-12-20", "close": 53.63, "volume": 61114.0}, {"date": "2017-12-21", "close": 53.93, "volume": 32011.0}, {"date": "2017-12-22", "close": 55.0, "volume": 55151.0}, {"date": "2017-12-26", "close": 55.96, "volume": 47171.0}, {"date": "2017-12-27", "close": 55.89, "volume": 77412.0}, {"date": "2017-12-28", "close": 56.01, "volume": 53747.0}, {"date": "2017-12-29", "close": 54.78, "volume": 50320.0}, {"date": "2018-01-02", "close": 54.68, "volume": 71619.0}, {"date": "2018-01-03", "close": 54.38, "volume": 77109.0}, {"date": "2018-01-04", "close": 55.22, "volume": 71960.0}, {"date": "2018-01-05", "close": 55.19, "volume": 73590.0}, {"date": "2018-01-08", "close": 54.94, "volume": 104112.0}, {"date": "2018-01-09", "close": 54.44, "volume": 159237.0}, {"date": "2018-01-10", "close": 53.87, "volume": 99303.0}, {"date": "2018-01-11", "close": 53.89, "volume": 266309.0}, {"date": "2018-01-12", "close": 54.57, "volume": 114373.0}, {"date": "2018-01-16", "close": 53.51, "volume": 86931.0}, {"date": "2018-01-17", "close": 53.45, "volume": 55857.0}, {"date": "2018-01-18", "close": 52.37, "volume": 93861.0}, {"date": "2018-01-19", "close": 53.02, "volume": 49943.0}, {"date": "2018-01-22", "close": 52.72, "volume": 45104.0}, {"date": "2018-01-23", "close": 52.79, "volume": 48283.0}, {"date": "2018-01-24", "close": 53.01, "volume": 69550.0}, {"date": "2018-01-25", "close": 53.09, "volume": 89500.0}, {"date": "2018-01-26", "close": 53.94, "volume": 55180.0}, {"date": "2018-01-29", "close": 53.39, "volume": 54005.0}, {"date": "2018-01-30", "close": 52.82, "volume": 53536.0}, {"date": "2018-01-31", "close": 52.11, "volume": 89678.0}, {"date": "2018-02-01", "close": 52.78, "volume": 61282.0}, {"date": "2018-02-02", "close": 51.78, "volume": 53441.0}, {"date": "2018-02-05", "close": 49.93, "volume": 91768.0}, {"date": "2018-02-06", "close": 50.23, "volume": 124427.0}, {"date": "2018-02-07", "close": 49.8, "volume": 80936.0}, {"date": "2018-02-08", "close": 50.29, "volume": 250025.0}, {"date": "2018-02-09", "close": 49.12, "volume": 187476.0}, {"date": "2018-02-12", "close": 49.91, "volume": 68079.0}, {"date": "2018-02-13", "close": 49.97, "volume": 89010.0}, {"date": "2018-02-14", "close": 51.22, "volume": 70770.0}, {"date": "2018-02-15", "close": 51.62, "volume": 55428.0}, {"date": "2018-02-16", "close": 52.16, "volume": 108123.0}, {"date": "2018-02-20", "close": 52.05, "volume": 110437.0}, {"date": "2018-02-21", "close": 53.08, "volume": 86168.0}, {"date": "2018-02-22", "close": 51.12, "volume": 76552.0}, {"date": "2018-02-23", "close": 52.43, "volume": 97198.0}, {"date": "2018-02-26", "close": 51.79, "volume": 99226.0}, {"date": "2018-02-27", "close": 51.77, "volume": 113628.0}, {"date": "2018-02-28", "close": 55.34, "volume": 270673.0}, {"date": "2018-03-01", "close": 55.16, "volume": 243798.0}, {"date": "2018-03-02", "close": 55.25, "volume": 146823.0}, {"date": "2018-03-05", "close": 54.82, "volume": 103271.0}, {"date": "2018-03-06", "close": 55.02, "volume": 93618.0}, {"date": "2018-03-07", "close": 55.03, "volume": 74629.0}, {"date": "2018-03-08", "close": 55.11, "volume": 133701.0}, {"date": "2018-03-09", "close": 55.98, "volume": 63629.0}, {"date": "2018-03-12", "close": 55.36, "volume": 51217.0}, {"date": "2018-03-13", "close": 54.87, "volume": 48048.0}, {"date": "2018-03-14", "close": 54.25, "volume": 42249.0}, {"date": "2018-03-15", "close": 53.41, "volume": 98551.0}, {"date": "2018-03-16", "close": 54.25, "volume": 146269.0}, {"date": "2018-03-19", "close": 53.56, "volume": 96554.0}, {"date": "2018-03-20", "close": 53.14, "volume": 63384.0}, {"date": "2018-03-21", "close": 53.16, "volume": 28210.0}, {"date": "2018-03-22", "close": 52.35, "volume": 101778.0}, {"date": "2018-03-23", "close": 51.04, "volume": 95350.0}, {"date": "2018-03-26", "close": 52.35, "volume": 75176.0}, {"date": "2018-03-27", "close": 51.65, "volume": 92061.0}, {"date": "2018-03-28", "close": 52.24, "volume": 79314.0}, {"date": "2018-03-29", "close": 52.41, "volume": 74861.0}, {"date": "2018-04-02", "close": 51.39, "volume": 103007.0}, {"date": "2018-04-03", "close": 51.62, "volume": 53109.0}, {"date": "2018-04-04", "close": 52.82, "volume": 49778.0}, {"date": "2018-04-05", "close": 53.1, "volume": 39810.0}, {"date": "2018-04-06", "close": 52.64, "volume": 62052.0}, {"date": "2018-04-09", "close": 52.49, "volume": 62573.0}, {"date": "2018-04-10", "close": 53.07, "volume": 43723.0}, {"date": "2018-04-11", "close": 52.86, "volume": 49446.0}, {"date": "2018-04-12", "close": 52.99, "volume": 27942.0}, {"date": "2018-04-13", "close": 52.61, "volume": 41175.0}, {"date": "2018-04-16", "close": 53.35, "volume": 30251.0}, {"date": "2018-04-17", "close": 53.49, "volume": 32832.0}, {"date": "2018-04-18", "close": 53.48, "volume": 36391.0}, {"date": "2018-04-19", "close": 54.14, "volume": 44369.0}, {"date": "2018-04-20", "close": 53.63, "volume": 35499.0}, {"date": "2018-04-23", "close": 53.97, "volume": 27091.0}, {"date": "2018-04-24", "close": 54.47, "volume": 34674.0}, {"date": "2018-04-25", "close": 53.8, "volume": 39991.0}, {"date": "2018-04-26", "close": 53.74, "volume": 20070.0}, {"date": "2018-04-27", "close": 53.25, "volume": 44379.0}, {"date": "2018-04-30", "close": 52.81, "volume": 39175.0}, {"date": "2018-05-01", "close": 52.67, "volume": 94879.0}, {"date": "2018-05-02", "close": 53.75, "volume": 49109.0}, {"date": "2018-05-03", "close": 53.18, "volume": 30367.0}, {"date": "2018-05-04", "close": 53.71, "volume": 22137.0}, {"date": "2018-05-07", "close": 54.32, "volume": 30245.0}, {"date": "2018-05-08", "close": 54.19, "volume": 45704.0}, {"date": "2018-05-09", "close": 58.91, "volume": 140680.0}, {"date": "2018-05-10", "close": 60.66, "volume": 105398.0}, {"date": "2018-05-11", "close": 59.16, "volume": 57675.0}, {"date": "2018-05-14", "close": 59.28, "volume": 50361.0}, {"date": "2018-05-15", "close": 60.6, "volume": 111643.0}, {"date": "2018-05-16", "close": 61.89, "volume": 83893.0}, {"date": "2018-05-17", "close": 62.14, "volume": 61767.0}, {"date": "2018-05-18", "close": 62.12, "volume": 44539.0}, {"date": "2018-05-21", "close": 62.44, "volume": 67584.0}, {"date": "2018-05-22", "close": 62.78, "volume": 68274.0}, {"date": "2018-05-23", "close": 62.68, "volume": 59672.0}, {"date": "2018-05-24", "close": 62.69, "volume": 40966.0}, {"date": "2018-05-25", "close": 62.36, "volume": 56284.0}, {"date": "2018-05-29", "close": 61.62, "volume": 71384.0}, {"date": "2018-05-30", "close": 62.27, "volume": 44666.0}, {"date": "2018-05-31", "close": 61.44, "volume": 56285.0}, {"date": "2018-06-01", "close": 62.09, "volume": 38573.0}, {"date": "2018-06-04", "close": 62.37, "volume": 42793.0}, {"date": "2018-06-05", "close": 62.69, "volume": 40791.0}, {"date": "2018-06-06", "close": 63.57, "volume": 68186.0}, {"date": "2018-06-07", "close": 63.02, "volume": 31945.0}, {"date": "2018-06-08", "close": 61.95, "volume": 56769.0}, {"date": "2018-06-11", "close": 61.61, "volume": 63625.0}, {"date": "2018-06-12", "close": 61.16, "volume": 63304.0}, {"date": "2018-06-13", "close": 60.13, "volume": 75115.0}, {"date": "2018-06-14", "close": 60.42, "volume": 46464.0}, {"date": "2018-06-15", "close": 59.71, "volume": 90136.0}, {"date": "2018-06-18", "close": 60.59, "volume": 57509.0}, {"date": "2018-06-19", "close": 61.13, "volume": 46196.0}, {"date": "2018-06-20", "close": 61.22, "volume": 87089.0}, {"date": "2018-06-21", "close": 60.67, "volume": 48383.0}, {"date": "2018-06-22", "close": 60.5, "volume": 108101.0}, {"date": "2018-06-25", "close": 59.97, "volume": 86100.0}, {"date": "2018-06-26", "close": 59.67, "volume": 96953.0}, {"date": "2018-06-27", "close": 58.64, "volume": 56014.0}, {"date": "2018-06-28", "close": 58.7, "volume": 49308.0}, {"date": "2018-06-29", "close": 58.41, "volume": 42010.0}, {"date": "2018-07-02", "close": 60.19, "volume": 365891.0}, {"date": "2018-07-03", "close": 59.64, "volume": 20535.0}, {"date": "2018-07-05", "close": 60.45, "volume": 42541.0}, {"date": "2018-07-06", "close": 60.83, "volume": 34678.0}, {"date": "2018-07-09", "close": 60.35, "volume": 42715.0}, {"date": "2018-07-10", "close": 60.9, "volume": 75037.0}, {"date": "2018-07-11", "close": 61.05, "volume": 50721.0}, {"date": "2018-07-12", "close": 60.63, "volume": 38659.0}, {"date": "2018-07-13", "close": 60.06, "volume": 41287.0}, {"date": "2018-07-16", "close": 60.53, "volume": 18907.0}, {"date": "2018-07-17", "close": 60.55, "volume": 26404.0}, {"date": "2018-07-18", "close": 60.97, "volume": 39079.0}, {"date": "2018-07-19", "close": 61.16, "volume": 58889.0}, {"date": "2018-07-20", "close": 61.22, "volume": 39580.0}, {"date": "2018-07-23", "close": 61.76, "volume": 27272.0}, {"date": "2018-07-24", "close": 61.63, "volume": 23207.0}, {"date": "2018-07-25", "close": 60.2, "volume": 28792.0}, {"date": "2018-07-26", "close": 59.8, "volume": 32346.0}, {"date": "2018-07-27", "close": 58.85, "volume": 32203.0}, {"date": "2018-07-30", "close": 58.18, "volume": 27143.0}, {"date": "2018-07-31", "close": 58.78, "volume": 43299.0}, {"date": "2018-08-01", "close": 59.1, "volume": 37514.0}, {"date": "2018-08-02", "close": 59.6, "volume": 45295.0}, {"date": "2018-08-03", "close": 58.65, "volume": 27070.0}, {"date": "2018-08-06", "close": 58.83, "volume": 17580.0}, {"date": "2018-08-07", "close": 58.99, "volume": 41407.0}, {"date": "2018-08-08", "close": 57.11, "volume": 56584.0}, {"date": "2018-08-09", "close": 56.86, "volume": 40054.0}, {"date": "2018-08-10", "close": 57.02, "volume": 25123.0}, {"date": "2018-08-13", "close": 57.75, "volume": 50957.0}, {"date": "2018-08-14", "close": 56.95, "volume": 39797.0}, {"date": "2018-08-15", "close": 56.28, "volume": 37256.0}, {"date": "2018-08-16", "close": 56.64, "volume": 25680.0}, {"date": "2018-08-17", "close": 56.67, "volume": 28499.0}, {"date": "2018-08-20", "close": 57.63, "volume": 35934.0}, {"date": "2018-08-21", "close": 58.37, "volume": 27693.0}, {"date": "2018-08-22", "close": 57.56, "volume": 29930.0}, {"date": "2018-08-23", "close": 57.38, "volume": 24163.0}, {"date": "2018-08-24", "close": 57.21, "volume": 23426.0}, {"date": "2018-08-27", "close": 57.6, "volume": 121127.0}, {"date": "2018-08-28", "close": 57.23, "volume": 25640.0}, {"date": "2018-08-29", "close": 56.69, "volume": 70895.0}, {"date": "2018-08-30", "close": 57.68, "volume": 75747.0}, {"date": "2018-08-31", "close": 57.65, "volume": 39512.0}, {"date": "2018-09-04", "close": 56.81, "volume": 20224.0}, {"date": "2018-09-05", "close": 56.24, "volume": 51072.0}, {"date": "2018-09-06", "close": 56.21, "volume": 30391.0}, {"date": "2018-09-07", "close": 56.93, "volume": 43242.0}, {"date": "2018-09-10", "close": 57.83, "volume": 42182.0}, {"date": "2018-09-11", "close": 57.82, "volume": 31620.0}, {"date": "2018-09-12", "close": 57.2, "volume": 32413.0}, {"date": "2018-09-13", "close": 57.75, "volume": 23005.0}, {"date": "2018-09-14", "close": 58.15, "volume": 47024.0}, {"date": "2018-09-17", "close": 58.32, "volume": 33214.0}, {"date": "2018-09-18", "close": 58.41, "volume": 39100.0}, {"date": "2018-09-19", "close": 59.02, "volume": 35136.0}, {"date": "2018-09-20", "close": 59.72, "volume": 45600.0}, {"date": "2018-09-21", "close": 59.03, "volume": 181682.0}, {"date": "2018-09-24", "close": 57.64, "volume": 38442.0}, {"date": "2018-09-25", "close": 56.82, "volume": 36528.0}, {"date": "2018-09-26", "close": 56.46, "volume": 46983.0}, {"date": "2018-09-27", "close": 57.01, "volume": 53490.0}, {"date": "2018-09-28", "close": 57.17, "volume": 53989.0}, {"date": "2018-10-01", "close": 56.98, "volume": 42752.0}, {"date": "2018-10-02", "close": 57.01, "volume": 35015.0}, {"date": "2018-10-03", "close": 57.67, "volume": 42357.0}, {"date": "2018-10-04", "close": 56.06, "volume": 60789.0}, {"date": "2018-10-05", "close": 55.8, "volume": 66420.0}, {"date": "2018-10-08", "close": 55.9, "volume": 70390.0}, {"date": "2018-10-09", "close": 55.9, "volume": 32821.0}, {"date": "2018-10-10", "close": 55.2, "volume": 52236.0}, {"date": "2018-10-11", "close": 54.69, "volume": 59856.0}, {"date": "2018-10-12", "close": 54.23, "volume": 104651.0}, {"date": "2018-10-15", "close": 54.92, "volume": 38242.0}, {"date": "2018-10-16", "close": 56.7, "volume": 43091.0}, {"date": "2018-10-17", "close": 56.07, "volume": 32480.0}, {"date": "2018-10-18", "close": 55.84, "volume": 44813.0}, {"date": "2018-10-19", "close": 56.0, "volume": 42292.0}, {"date": "2018-10-22", "close": 56.21, "volume": 49280.0}, {"date": "2018-10-23", "close": 55.66, "volume": 35778.0}, {"date": "2018-10-24", "close": 53.9, "volume": 81999.0}, {"date": "2018-10-25", "close": 55.93, "volume": 57455.0}, {"date": "2018-10-26", "close": 54.94, "volume": 72125.0}, {"date": "2018-10-29", "close": 55.16, "volume": 44724.0}, {"date": "2018-10-30", "close": 56.03, "volume": 50686.0}, {"date": "2018-10-31", "close": 56.29, "volume": 56261.0}, {"date": "2018-11-01", "close": 56.56, "volume": 37162.0}, {"date": "2018-11-02", "close": 55.84, "volume": 45388.0}, {"date": "2018-11-05", "close": 55.75, "volume": 45292.0}, {"date": "2018-11-06", "close": 56.46, "volume": 13253.0}, {"date": "2018-11-07", "close": 56.01, "volume": 64587.0}, {"date": "2018-11-08", "close": 55.89, "volume": 81132.0}, {"date": "2018-11-09", "close": 51.4, "volume": 198474.0}, {"date": "2018-11-12", "close": 53.23, "volume": 76184.0}, {"date": "2018-11-13", "close": 53.85, "volume": 55235.0}, {"date": "2018-11-14", "close": 52.55, "volume": 93790.0}, {"date": "2018-11-15", "close": 53.98, "volume": 66055.0}, {"date": "2018-11-16", "close": 53.57, "volume": 58447.0}, {"date": "2018-11-19", "close": 53.52, "volume": 77227.0}, {"date": "2018-11-20", "close": 52.18, "volume": 109507.0}, {"date": "2018-11-21", "close": 53.42, "volume": 49870.0}, {"date": "2018-11-23", "close": 53.43, "volume": 36542.0}, {"date": "2018-11-26", "close": 53.97, "volume": 49974.0}, {"date": "2018-11-27", "close": 53.59, "volume": 47083.0}, {"date": "2018-11-28", "close": 54.78, "volume": 72947.0}, {"date": "2018-11-29", "close": 54.75, "volume": 56246.0}, {"date": "2018-11-30", "close": 54.45, "volume": 82114.0}, {"date": "2018-12-03", "close": 54.53, "volume": 57419.0}, {"date": "2018-12-04", "close": 52.53, "volume": 82447.0}, {"date": "2018-12-06", "close": 52.63, "volume": 130448.0}, {"date": "2018-12-07", "close": 52.31, "volume": 96078.0}, {"date": "2018-12-10", "close": 51.92, "volume": 90035.0}, {"date": "2018-12-11", "close": 51.33, "volume": 70895.0}, {"date": "2018-12-12", "close": 52.28, "volume": 88155.0}, {"date": "2018-12-13", "close": 51.32, "volume": 72478.0}, {"date": "2018-12-14", "close": 51.08, "volume": 73228.0}, {"date": "2018-12-17", "close": 50.13, "volume": 131898.0}, {"date": "2018-12-18", "close": 49.96, "volume": 97271.0}, {"date": "2018-12-19", "close": 49.09, "volume": 108225.0}, {"date": "2018-12-20", "close": 48.93, "volume": 136045.0}, {"date": "2018-12-21", "close": 48.21, "volume": 196483.0}, {"date": "2018-12-24", "close": 48.65, "volume": 48508.0}, {"date": "2018-12-26", "close": 50.78, "volume": 79291.0}, {"date": "2018-12-27", "close": 50.45, "volume": 96820.0}, {"date": "2018-12-28", "close": 52.0, "volume": 81659.0}, {"date": "2018-12-31", "close": 52.34, "volume": 99627.0}, {"date": "2019-01-02", "close": 53.25, "volume": 75788.0}, {"date": "2019-01-03", "close": 52.62, "volume": 53535.0}, {"date": "2019-01-04", "close": 54.4, "volume": 43661.0}, {"date": "2019-01-07", "close": 54.13, "volume": 47337.0}, {"date": "2019-01-08", "close": 53.87, "volume": 81797.0}, {"date": "2019-01-09", "close": 53.65, "volume": 44242.0}, {"date": "2019-01-10", "close": 53.3, "volume": 45556.0}, {"date": "2019-01-11", "close": 53.32, "volume": 48003.0}, {"date": "2019-01-14", "close": 52.85, "volume": 52217.0}, {"date": "2019-01-15", "close": 53.44, "volume": 61790.0}, {"date": "2019-01-16", "close": 53.8, "volume": 40299.0}, {"date": "2019-01-17", "close": 54.19, "volume": 67659.0}, {"date": "2019-01-18", "close": 54.37, "volume": 57382.0}, {"date": "2019-01-22", "close": 53.31, "volume": 79935.0}, {"date": "2019-01-23", "close": 53.1, "volume": 23332.0}, {"date": "2019-01-24", "close": 53.1, "volume": 20903.0}, {"date": "2019-01-25", "close": 53.0, "volume": 30318.0}, {"date": "2019-01-28", "close": 52.21, "volume": 36486.0}, {"date": "2019-01-29", "close": 51.9, "volume": 32353.0}, {"date": "2019-01-30", "close": 52.6, "volume": 48330.0}, {"date": "2019-01-31", "close": 52.6, "volume": 32673.0}, {"date": "2019-02-01", "close": 52.0, "volume": 41523.0}, {"date": "2019-02-04", "close": 52.32, "volume": 17788.0}, {"date": "2019-02-05", "close": 52.23, "volume": 22439.0}, {"date": "2019-02-06", "close": 52.01, "volume": 29013.0}, {"date": "2019-02-07", "close": 51.93, "volume": 29521.0}, {"date": "2019-02-08", "close": 51.69, "volume": 41210.0}, {"date": "2019-02-11", "close": 52.03, "volume": 22260.0}, {"date": "2019-02-12", "close": 52.74, "volume": 106053.0}, {"date": "2019-02-13", "close": 52.91, "volume": 38436.0}, {"date": "2019-02-14", "close": 52.8, "volume": 37045.0}, {"date": "2019-02-15", "close": 53.32, "volume": 58472.0}, {"date": "2019-02-19", "close": 54.15, "volume": 66541.0}, {"date": "2019-02-20", "close": 54.73, "volume": 44100.0}, {"date": "2019-02-21", "close": 54.39, "volume": 43365.0}, {"date": "2019-02-22", "close": 54.14, "volume": 34949.0}, {"date": "2019-02-25", "close": 54.31, "volume": 45814.0}, {"date": "2019-02-26", "close": 54.0, "volume": 37352.0}, {"date": "2019-02-27", "close": 53.24, "volume": 36830.0}, {"date": "2019-02-28", "close": 54.82, "volume": 143957.0}, {"date": "2019-03-01", "close": 55.33, "volume": 70230.0}, {"date": "2019-03-04", "close": 54.67, "volume": 38661.0}, {"date": "2019-03-05", "close": 53.89, "volume": 36913.0}, {"date": "2019-03-06", "close": 53.87, "volume": 102151.0}, {"date": "2019-03-07", "close": 53.77, "volume": 83231.0}, {"date": "2019-03-08", "close": 53.46, "volume": 53286.0}, {"date": "2019-03-11", "close": 54.29, "volume": 84844.0}, {"date": "2019-03-12", "close": 54.05, "volume": 58037.0}, {"date": "2019-03-13", "close": 55.04, "volume": 70800.0}, {"date": "2019-03-14", "close": 55.69, "volume": 100305.0}, {"date": "2019-03-15", "close": 55.94, "volume": 205759.0}, {"date": "2019-03-18", "close": 55.97, "volume": 89106.0}, {"date": "2019-03-19", "close": 55.61, "volume": 92211.0}, {"date": "2019-03-20", "close": 55.0, "volume": 71892.0}, {"date": "2019-03-21", "close": 55.11, "volume": 66669.0}, {"date": "2019-03-22", "close": 53.98, "volume": 85098.0}, {"date": "2019-03-25", "close": 54.07, "volume": 71306.0}, {"date": "2019-03-26", "close": 54.61, "volume": 77055.0}, {"date": "2019-03-27", "close": 54.52, "volume": 65012.0}, {"date": "2019-03-28", "close": 55.01, "volume": 71366.0}, {"date": "2019-03-29", "close": 55.07, "volume": 99734.0}, {"date": "2019-04-01", "close": 55.84, "volume": 78318.0}, {"date": "2019-04-02", "close": 55.56, "volume": 58405.0}, {"date": "2019-04-03", "close": 55.76, "volume": 41880.0}, {"date": "2019-04-04", "close": 56.12, "volume": 54278.0}, {"date": "2019-04-05", "close": 56.64, "volume": 78373.0}, {"date": "2019-04-08", "close": 57.02, "volume": 45733.0}, {"date": "2019-04-09", "close": 56.62, "volume": 45887.0}, {"date": "2019-04-10", "close": 57.26, "volume": 43306.0}, {"date": "2019-04-11", "close": 57.76, "volume": 59415.0}, {"date": "2019-04-12", "close": 58.25, "volume": 37694.0}, {"date": "2019-04-15", "close": 57.84, "volume": 58894.0}, {"date": "2019-04-16", "close": 57.95, "volume": 45225.0}, {"date": "2019-04-17", "close": 58.25, "volume": 43900.0}, {"date": "2019-04-18", "close": 58.23, "volume": 40827.0}, {"date": "2019-04-22", "close": 57.72, "volume": 42383.0}, {"date": "2019-04-23", "close": 58.12, "volume": 45736.0}, {"date": "2019-04-24", "close": 58.55, "volume": 77994.0}, {"date": "2019-04-25", "close": 58.08, "volume": 44101.0}, {"date": "2019-04-26", "close": 58.53, "volume": 35103.0}, {"date": "2019-04-29", "close": 58.44, "volume": 31588.0}, {"date": "2019-04-30", "close": 58.05, "volume": 53614.0}, {"date": "2019-05-01", "close": 57.57, "volume": 75712.0}, {"date": "2019-05-02", "close": 57.36, "volume": 67495.0}, {"date": "2019-05-03", "close": 58.22, "volume": 47202.0}, {"date": "2019-05-06", "close": 58.22, "volume": 37850.0}, {"date": "2019-05-07", "close": 57.94, "volume": 60822.0}, {"date": "2019-05-08", "close": 57.42, "volume": 68486.0}, {"date": "2019-05-09", "close": 63.09, "volume": 162279.0}, {"date": "2019-05-10", "close": 63.09, "volume": 87560.0}, {"date": "2019-05-13", "close": 61.44, "volume": 54412.0}, {"date": "2019-05-14", "close": 61.54, "volume": 75554.0}, {"date": "2019-05-15", "close": 60.82, "volume": 51829.0}, {"date": "2019-05-16", "close": 60.97, "volume": 114352.0}, {"date": "2019-05-17", "close": 60.26, "volume": 86088.0}, {"date": "2019-05-20", "close": 59.81, "volume": 52730.0}, {"date": "2019-05-21", "close": 59.92, "volume": 173135.0}, {"date": "2019-05-22", "close": 59.76, "volume": 67455.0}, {"date": "2019-05-23", "close": 60.6, "volume": 81721.0}, {"date": "2019-05-24", "close": 60.66, "volume": 34779.0}, {"date": "2019-05-28", "close": 59.58, "volume": 61528.0}, {"date": "2019-05-29", "close": 59.62, "volume": 68083.0}, {"date": "2019-05-30", "close": 59.29, "volume": 45612.0}, {"date": "2019-05-31", "close": 59.25, "volume": 112408.0}, {"date": "2019-06-03", "close": 59.21, "volume": 59384.0}, {"date": "2019-06-04", "close": 59.53, "volume": 46125.0}, {"date": "2019-06-05", "close": 59.35, "volume": 38903.0}, {"date": "2019-06-06", "close": 59.19, "volume": 38729.0}, {"date": "2019-06-07", "close": 59.15, "volume": 42105.0}, {"date": "2019-06-10", "close": 59.13, "volume": 79359.0}, {"date": "2019-06-11", "close": 59.14, "volume": 49606.0}, {"date": "2019-06-12", "close": 59.0, "volume": 59401.0}, {"date": "2019-06-13", "close": 59.19, "volume": 57874.0}, {"date": "2019-06-14", "close": 58.67, "volume": 52589.0}, {"date": "2019-06-17", "close": 58.46, "volume": 83405.0}, {"date": "2019-06-18", "close": 58.97, "volume": 63576.0}, {"date": "2019-06-19", "close": 58.85, "volume": 75000.0}, {"date": "2019-06-20", "close": 59.09, "volume": 60437.0}, {"date": "2019-06-21", "close": 57.99, "volume": 164896.0}, {"date": "2019-06-24", "close": 57.97, "volume": 86053.0}, {"date": "2019-06-25", "close": 57.79, "volume": 77811.0}, {"date": "2019-06-26", "close": 57.23, "volume": 53096.0}, {"date": "2019-06-27", "close": 58.37, "volume": 64515.0}, {"date": "2019-06-28", "close": 59.22, "volume": 162832.0}, {"date": "2019-07-01", "close": 59.06, "volume": 53323.0}, {"date": "2019-07-02", "close": 59.3, "volume": 60814.0}, {"date": "2019-07-03", "close": 60.02, "volume": 34655.0}, {"date": "2019-07-05", "close": 60.95, "volume": 44433.0}, {"date": "2019-07-08", "close": 60.09, "volume": 53357.0}, {"date": "2019-07-09", "close": 59.55, "volume": 49605.0}, {"date": "2019-07-10", "close": 59.0, "volume": 42765.0}, {"date": "2019-07-11", "close": 58.83, "volume": 42524.0}, {"date": "2019-07-12", "close": 59.35, "volume": 65423.0}, {"date": "2019-07-15", "close": 58.5, "volume": 38239.0}, {"date": "2019-07-16", "close": 59.04, "volume": 36132.0}, {"date": "2019-07-17", "close": 59.17, "volume": 60185.0}, {"date": "2019-07-18", "close": 60.39, "volume": 48247.0}, {"date": "2019-07-19", "close": 60.25, "volume": 58839.0}, {"date": "2019-07-22", "close": 60.11, "volume": 60544.0}, {"date": "2019-07-23", "close": 60.83, "volume": 38687.0}, {"date": "2019-07-24", "close": 61.73, "volume": 75432.0}, {"date": "2019-07-25", "close": 62.36, "volume": 81738.0}, {"date": "2019-07-26", "close": 62.51, "volume": 59805.0}, {"date": "2019-07-29", "close": 62.12, "volume": 46344.0}, {"date": "2019-07-30", "close": 62.77, "volume": 37921.0}, {"date": "2019-07-31", "close": 62.56, "volume": 76683.0}, {"date": "2019-08-01", "close": 63.6, "volume": 71199.0}, {"date": "2019-08-02", "close": 62.87, "volume": 75472.0}, {"date": "2019-08-05", "close": 61.41, "volume": 74382.0}, {"date": "2019-08-06", "close": 61.89, "volume": 49570.0}, {"date": "2019-08-07", "close": 62.53, "volume": 64583.0}, {"date": "2019-08-08", "close": 63.59, "volume": 82150.0}, {"date": "2019-08-09", "close": 67.42, "volume": 243021.0}, {"date": "2019-08-12", "close": 66.58, "volume": 62920.0}, {"date": "2019-08-13", "close": 66.8, "volume": 81964.0}, {"date": "2019-08-14", "close": 65.01, "volume": 69785.0}, {"date": "2019-08-15", "close": 65.26, "volume": 68944.0}, {"date": "2019-08-16", "close": 66.81, "volume": 49185.0}, {"date": "2019-08-19", "close": 67.13, "volume": 56111.0}, {"date": "2019-08-20", "close": 66.26, "volume": 31833.0}, {"date": "2019-08-21", "close": 66.25, "volume": 38629.0}, {"date": "2019-08-22", "close": 67.24, "volume": 86016.0}, {"date": "2019-08-23", "close": 65.91, "volume": 70870.0}, {"date": "2019-08-26", "close": 66.59, "volume": 41840.0}, {"date": "2019-08-27", "close": 65.61, "volume": 64320.0}, {"date": "2019-08-28", "close": 66.07, "volume": 58313.0}, {"date": "2019-08-29", "close": 67.11, "volume": 58245.0}, {"date": "2019-08-30", "close": 67.05, "volume": 60226.0}, {"date": "2019-09-03", "close": 65.98, "volume": 84135.0}, {"date": "2019-09-04", "close": 65.6, "volume": 57597.0}, {"date": "2019-09-05", "close": 66.36, "volume": 79098.0}, {"date": "2019-09-06", "close": 66.1, "volume": 50432.0}, {"date": "2019-09-09", "close": 67.51, "volume": 92649.0}, {"date": "2019-09-10", "close": 67.79, "volume": 80355.0}, {"date": "2019-09-11", "close": 67.61, "volume": 129694.0}, {"date": "2019-09-12", "close": 68.16, "volume": 101270.0}, {"date": "2019-09-13", "close": 68.78, "volume": 101864.0}, {"date": "2019-09-16", "close": 68.42, "volume": 53484.0}, {"date": "2019-09-17", "close": 69.16, "volume": 91684.0}, {"date": "2019-09-18", "close": 68.67, "volume": 210095.0}, {"date": "2019-09-19", "close": 68.07, "volume": 245778.0}, {"date": "2019-09-20", "close": 67.5, "volume": 239645.0}, {"date": "2019-09-23", "close": 66.11, "volume": 130148.0}, {"date": "2019-09-24", "close": 65.94, "volume": 180841.0}, {"date": "2019-09-25", "close": 65.91, "volume": 55012.0}, {"date": "2019-09-26", "close": 64.69, "volume": 85246.0}, {"date": "2019-09-27", "close": 63.73, "volume": 80651.0}, {"date": "2019-09-30", "close": 63.6, "volume": 68468.0}, {"date": "2019-10-01", "close": 62.6, "volume": 80103.0}, {"date": "2019-10-02", "close": 61.26, "volume": 98889.0}, {"date": "2019-10-03", "close": 61.33, "volume": 66852.0}, {"date": "2019-10-04", "close": 61.61, "volume": 48788.0}, {"date": "2019-10-07", "close": 60.72, "volume": 141536.0}, {"date": "2019-10-08", "close": 59.41, "volume": 56217.0}, {"date": "2019-10-09", "close": 59.93, "volume": 44626.0}, {"date": "2019-10-10", "close": 60.03, "volume": 47945.0}, {"date": "2019-10-11", "close": 60.66, "volume": 76201.0}, {"date": "2019-10-14", "close": 60.22, "volume": 41418.0}, {"date": "2019-10-15", "close": 61.0, "volume": 70941.0}, {"date": "2019-10-16", "close": 60.42, "volume": 53495.0}, {"date": "2019-10-17", "close": 61.0, "volume": 58630.0}, {"date": "2019-10-18", "close": 60.34, "volume": 47620.0}, {"date": "2019-10-21", "close": 61.13, "volume": 32599.0}, {"date": "2019-10-22", "close": 60.74, "volume": 44311.0}, {"date": "2019-10-23", "close": 60.92, "volume": 38128.0}, {"date": "2019-10-24", "close": 60.21, "volume": 30731.0}, {"date": "2019-10-25", "close": 60.74, "volume": 28547.0}, {"date": "2019-10-28", "close": 61.47, "volume": 42479.0}, {"date": "2019-10-29", "close": 62.15, "volume": 35086.0}, {"date": "2019-10-30", "close": 61.81, "volume": 37323.0}, {"date": "2019-10-31", "close": 61.27, "volume": 35232.0}, {"date": "2019-11-01", "close": 62.23, "volume": 39600.0}, {"date": "2019-11-04", "close": 62.07, "volume": 30063.0}, {"date": "2019-11-05", "close": 62.35, "volume": 82771.0}, {"date": "2019-11-06", "close": 63.42, "volume": 40345.0}, {"date": "2019-11-07", "close": 63.22, "volume": 52278.0}, {"date": "2019-11-08", "close": 61.47, "volume": 133242.0}, {"date": "2019-11-11", "close": 61.67, "volume": 81960.0}, {"date": "2019-11-12", "close": 62.2, "volume": 91482.0}, {"date": "2019-11-13", "close": 62.35, "volume": 102180.0}, {"date": "2019-11-14", "close": 63.25, "volume": 181057.0}, {"date": "2019-11-15", "close": 63.18, "volume": 50423.0}, {"date": "2019-11-18", "close": 62.12, "volume": 28866.0}, {"date": "2019-11-19", "close": 60.75, "volume": 43126.0}, {"date": "2019-11-20", "close": 61.3, "volume": 110395.0}, {"date": "2019-11-21", "close": 61.53, "volume": 68736.0}, {"date": "2019-11-22", "close": 61.79, "volume": 85067.0}, {"date": "2019-11-25", "close": 61.55, "volume": 102826.0}, {"date": "2019-11-26", "close": 62.26, "volume": 105972.0}, {"date": "2019-11-27", "close": 62.23, "volume": 61689.0}, {"date": "2019-11-29", "close": 63.0, "volume": 26198.0}, {"date": "2019-12-02", "close": 62.25, "volume": 56171.0}, {"date": "2019-12-03", "close": 60.0, "volume": 77231.0}, {"date": "2019-12-04", "close": 60.6, "volume": 61444.0}, {"date": "2019-12-05", "close": 61.19, "volume": 47065.0}, {"date": "2019-12-06", "close": 61.52, "volume": 57074.0}, {"date": "2019-12-09", "close": 61.08, "volume": 67663.0}, {"date": "2019-12-10", "close": 61.31, "volume": 68379.0}, {"date": "2019-12-11", "close": 61.82, "volume": 61504.0}, {"date": "2019-12-12", "close": 62.25, "volume": 169860.0}, {"date": "2019-12-13", "close": 61.78, "volume": 64435.0}, {"date": "2019-12-16", "close": 62.58, "volume": 177435.0}, {"date": "2019-12-17", "close": 63.04, "volume": 119627.0}, {"date": "2019-12-18", "close": 61.93, "volume": 208941.0}, {"date": "2019-12-19", "close": 60.49, "volume": 89193.0}, {"date": "2019-12-20", "close": 59.49, "volume": 301375.0}, {"date": "2019-12-23", "close": 59.18, "volume": 88302.0}, {"date": "2019-12-24", "close": 59.38, "volume": 32630.0}, {"date": "2019-12-26", "close": 58.61, "volume": 109502.0}, {"date": "2019-12-27", "close": 58.54, "volume": 318434.0}, {"date": "2019-12-30", "close": 57.99, "volume": 98201.0}, {"date": "2019-12-31", "close": 58.24, "volume": 66215.0}, {"date": "2020-01-02", "close": 58.63, "volume": 117633.0}, {"date": "2020-01-03", "close": 57.91, "volume": 82560.0}, {"date": "2020-01-06", "close": 58.02, "volume": 113372.0}, {"date": "2020-01-07", "close": 58.39, "volume": 84302.0}, {"date": "2020-01-08", "close": 60.05, "volume": 145472.0}, {"date": "2020-01-09", "close": 59.46, "volume": 70165.0}, {"date": "2020-01-10", "close": 58.78, "volume": 89371.0}, {"date": "2020-01-13", "close": 59.5, "volume": 92932.0}, {"date": "2020-01-14", "close": 59.81, "volume": 54306.0}, {"date": "2020-01-15", "close": 59.66, "volume": 79732.0}, {"date": "2020-01-16", "close": 60.58, "volume": 137214.0}, {"date": "2020-01-17", "close": 60.31, "volume": 53373.0}, {"date": "2020-01-21", "close": 59.4, "volume": 42282.0}, {"date": "2020-01-22", "close": 60.21, "volume": 72311.0}, {"date": "2020-01-23", "close": 60.36, "volume": 127878.0}, {"date": "2020-01-24", "close": 59.88, "volume": 49134.0}, {"date": "2020-01-27", "close": 58.87, "volume": 57128.0}, {"date": "2020-01-28", "close": 58.59, "volume": 32073.0}, {"date": "2020-01-29", "close": 58.37, "volume": 41357.0}, {"date": "2020-01-30", "close": 58.14, "volume": 77765.0}, {"date": "2020-01-31", "close": 57.26, "volume": 123796.0}, {"date": "2020-02-03", "close": 57.09, "volume": 103729.0}, {"date": "2020-02-04", "close": 57.66, "volume": 100532.0}, {"date": "2020-02-05", "close": 57.84, "volume": 115684.0}, {"date": "2020-02-06", "close": 58.12, "volume": 58698.0}, {"date": "2020-02-07", "close": 58.1, "volume": 44518.0}, {"date": "2020-02-10", "close": 58.1, "volume": 51857.0}, {"date": "2020-02-11", "close": 58.51, "volume": 43603.0}, {"date": "2020-02-12", "close": 58.38, "volume": 37019.0}, {"date": "2020-02-13", "close": 58.55, "volume": 48985.0}, {"date": "2020-02-14", "close": 58.83, "volume": 49645.0}, {"date": "2020-02-18", "close": 58.4, "volume": 34719.0}, {"date": "2020-02-19", "close": 58.77, "volume": 59783.0}, {"date": "2020-02-20", "close": 58.79, "volume": 53375.0}, {"date": "2020-02-21", "close": 58.34, "volume": 38211.0}, {"date": "2020-02-24", "close": 57.0, "volume": 48859.0}, {"date": "2020-02-25", "close": 56.15, "volume": 78226.0}, {"date": "2020-02-26", "close": 56.17, "volume": 70024.0}, {"date": "2020-02-27", "close": 54.93, "volume": 166800.0}, {"date": "2020-02-28", "close": 53.1, "volume": 180706.0}, {"date": "2020-03-02", "close": 52.37, "volume": 128271.0}, {"date": "2020-03-03", "close": 50.51, "volume": 123746.0}, {"date": "2020-03-04", "close": 53.64, "volume": 102689.0}, {"date": "2020-03-05", "close": 51.37, "volume": 116857.0}, {"date": "2020-03-06", "close": 50.0, "volume": 117738.0}, {"date": "2020-03-09", "close": 47.69, "volume": 162524.0}, {"date": "2020-03-10", "close": 50.33, "volume": 97744.0}, {"date": "2020-03-11", "close": 47.84, "volume": 87988.0}, {"date": "2020-03-12", "close": 44.16, "volume": 150914.0}, {"date": "2020-03-13", "close": 47.88, "volume": 142187.0}, {"date": "2020-03-16", "close": 43.6, "volume": 140692.0}, {"date": "2020-03-17", "close": 47.01, "volume": 120470.0}, {"date": "2020-03-18", "close": 42.24, "volume": 143231.0}, {"date": "2020-03-19", "close": 43.03, "volume": 196138.0}, {"date": "2020-03-20", "close": 38.66, "volume": 228501.0}, {"date": "2020-03-23", "close": 38.44, "volume": 98424.0}, {"date": "2020-03-24", "close": 39.1, "volume": 153390.0}, {"date": "2020-03-25", "close": 40.05, "volume": 169492.0}, {"date": "2020-03-26", "close": 44.07, "volume": 138381.0}, {"date": "2020-03-27", "close": 42.37, "volume": 86437.0}, {"date": "2020-03-30", "close": 44.51, "volume": 106794.0}, {"date": "2020-03-31", "close": 45.41, "volume": 128139.0}, {"date": "2020-04-01", "close": 43.64, "volume": 126871.0}, {"date": "2020-04-02", "close": 45.67, "volume": 120253.0}, {"date": "2020-04-03", "close": 40.16, "volume": 262678.0}, {"date": "2020-04-06", "close": 44.31, "volume": 151505.0}, {"date": "2020-04-07", "close": 44.42, "volume": 221071.0}, {"date": "2020-04-08", "close": 45.32, "volume": 125820.0}, {"date": "2020-04-09", "close": 46.97, "volume": 133256.0}, {"date": "2020-04-13", "close": 45.9, "volume": 89567.0}, {"date": "2020-04-14", "close": 45.3, "volume": 99232.0}, {"date": "2020-04-15", "close": 42.96, "volume": 136045.0}, {"date": "2020-04-16", "close": 42.22, "volume": 123289.0}, {"date": "2020-04-17", "close": 43.76, "volume": 115224.0}, {"date": "2020-04-20", "close": 42.91, "volume": 116217.0}, {"date": "2020-04-21", "close": 42.35, "volume": 106545.0}, {"date": "2020-04-22", "close": 42.85, "volume": 88495.0}, {"date": "2020-04-23", "close": 43.76, "volume": 105092.0}, {"date": "2020-04-24", "close": 45.52, "volume": 114587.0}, {"date": "2020-04-27", "close": 46.55, "volume": 95081.0}, {"date": "2020-04-28", "close": 46.88, "volume": 95187.0}, {"date": "2020-04-29", "close": 48.75, "volume": 132128.0}, {"date": "2020-04-30", "close": 48.15, "volume": 102883.0}, {"date": "2020-05-01", "close": 46.79, "volume": 103488.0}, {"date": "2020-05-04", "close": 46.63, "volume": 83413.0}, {"date": "2020-05-05", "close": 47.06, "volume": 97581.0}, {"date": "2020-05-06", "close": 45.84, "volume": 80517.0}, {"date": "2020-05-07", "close": 46.6, "volume": 98866.0}, {"date": "2020-05-08", "close": 45.11, "volume": 248169.0}, {"date": "2020-05-11", "close": 44.7, "volume": 152170.0}, {"date": "2020-05-12", "close": 44.57, "volume": 169093.0}, {"date": "2020-05-13", "close": 44.5, "volume": 133780.0}, {"date": "2020-05-14", "close": 44.65, "volume": 116131.0}, {"date": "2020-05-15", "close": 44.41, "volume": 117722.0}, {"date": "2020-05-18", "close": 47.52, "volume": 122265.0}, {"date": "2020-05-19", "close": 46.82, "volume": 92125.0}, {"date": "2020-05-20", "close": 48.35, "volume": 86901.0}, {"date": "2020-05-21", "close": 48.25, "volume": 68381.0}, {"date": "2020-05-22", "close": 48.84, "volume": 60419.0}, {"date": "2020-05-26", "close": 49.91, "volume": 59470.0}, {"date": "2020-05-27", "close": 51.15, "volume": 92000.0}, {"date": "2020-05-28", "close": 50.75, "volume": 92635.0}, {"date": "2020-05-29", "close": 49.29, "volume": 120444.0}, {"date": "2020-06-01", "close": 49.31, "volume": 89348.0}, {"date": "2020-06-02", "close": 49.61, "volume": 88692.0}, {"date": "2020-06-03", "close": 50.95, "volume": 96469.0}, {"date": "2020-06-04", "close": 51.65, "volume": 80907.0}, {"date": "2020-06-05", "close": 52.8, "volume": 87786.0}, {"date": "2020-06-08", "close": 53.68, "volume": 88387.0}, {"date": "2020-06-09", "close": 52.57, "volume": 89378.0}, {"date": "2020-06-10", "close": 49.87, "volume": 121496.0}, {"date": "2020-06-11", "close": 47.62, "volume": 225349.0}, {"date": "2020-06-12", "close": 47.38, "volume": 197174.0}, {"date": "2020-06-15", "close": 48.69, "volume": 118400.0}, {"date": "2020-06-16", "close": 48.43, "volume": 107014.0}, {"date": "2020-06-17", "close": 47.38, "volume": 229380.0}, {"date": "2020-06-18", "close": 47.66, "volume": 195571.0}, {"date": "2020-06-19", "close": 47.41, "volume": 298311.0}, {"date": "2020-06-22", "close": 46.48, "volume": 230446.0}, {"date": "2020-06-23", "close": 46.35, "volume": 213045.0}, {"date": "2020-06-24", "close": 45.37, "volume": 132666.0}, {"date": "2020-06-25", "close": 45.66, "volume": 138650.0}, {"date": "2020-06-26", "close": 44.49, "volume": 205265.0}, {"date": "2020-06-29", "close": 46.38, "volume": 122518.0}, {"date": "2020-06-30", "close": 47.74, "volume": 226738.0}, {"date": "2020-07-01", "close": 50.69, "volume": 330457.0}, {"date": "2020-07-02", "close": 53.55, "volume": 378670.0}, {"date": "2020-07-06", "close": 54.54, "volume": 321749.0}, {"date": "2020-07-07", "close": 53.0, "volume": 414070.0}, {"date": "2020-07-08", "close": 54.88, "volume": 210274.0}, {"date": "2020-07-09", "close": 54.3, "volume": 268643.0}, {"date": "2020-07-10", "close": 55.19, "volume": 234706.0}, {"date": "2020-07-13", "close": 56.94, "volume": 209070.0}, {"date": "2020-07-14", "close": 59.17, "volume": 160098.0}, {"date": "2020-07-15", "close": 60.26, "volume": 205255.0}, {"date": "2020-07-16", "close": 60.15, "volume": 141585.0}, {"date": "2020-07-17", "close": 59.28, "volume": 71870.0}, {"date": "2020-07-20", "close": 58.43, "volume": 73059.0}, {"date": "2020-07-21", "close": 58.71, "volume": 94807.0}, {"date": "2020-07-22", "close": 59.28, "volume": 226699.0}, {"date": "2020-07-23", "close": 58.92, "volume": 111282.0}, {"date": "2020-07-24", "close": 58.43, "volume": 61779.0}, {"date": "2020-07-27", "close": 58.25, "volume": 80908.0}, {"date": "2020-07-28", "close": 58.08, "volume": 56199.0}, {"date": "2020-07-29", "close": 58.12, "volume": 103188.0}, {"date": "2020-07-30", "close": 57.98, "volume": 65333.0}, {"date": "2020-07-31", "close": 58.0, "volume": 100333.0}, {"date": "2020-08-03", "close": 59.12, "volume": 106458.0}, {"date": "2020-08-04", "close": 60.49, "volume": 113992.0}, {"date": "2020-08-05", "close": 62.23, "volume": 94424.0}, {"date": "2020-08-06", "close": 62.4, "volume": 107241.0}, {"date": "2020-08-07", "close": 63.57, "volume": 148044.0}, {"date": "2020-08-10", "close": 63.85, "volume": 87207.0}, {"date": "2020-08-11", "close": 63.34, "volume": 107360.0}, {"date": "2020-08-12", "close": 63.22, "volume": 66317.0}, {"date": "2020-08-13", "close": 64.14, "volume": 76617.0}, {"date": "2020-08-14", "close": 63.87, "volume": 53934.0}, {"date": "2020-08-17", "close": 63.74, "volume": 44048.0}, {"date": "2020-08-18", "close": 62.82, "volume": 48638.0}, {"date": "2020-08-19", "close": 63.63, "volume": 59934.0}, {"date": "2020-08-20", "close": 64.5, "volume": 75187.0}, {"date": "2020-08-21", "close": 64.1, "volume": 60653.0}, {"date": "2020-08-24", "close": 65.11, "volume": 75414.0}, {"date": "2020-08-25", "close": 65.23, "volume": 79261.0}, {"date": "2020-08-26", "close": 64.59, "volume": 63688.0}, {"date": "2020-08-27", "close": 65.5, "volume": 101366.0}, {"date": "2020-08-28", "close": 66.06, "volume": 81912.0}, {"date": "2020-08-31", "close": 65.49, "volume": 98967.0}, {"date": "2020-09-01", "close": 66.19, "volume": 53600.0}, {"date": "2020-09-02", "close": 66.31, "volume": 95417.0}, {"date": "2020-09-03", "close": 65.18, "volume": 49592.0}, {"date": "2020-09-04", "close": 65.45, "volume": 57756.0}, {"date": "2020-09-08", "close": 64.44, "volume": 72425.0}, {"date": "2020-09-09", "close": 65.23, "volume": 58048.0}, {"date": "2020-09-10", "close": 63.4, "volume": 60535.0}, {"date": "2020-09-11", "close": 63.23, "volume": 58769.0}, {"date": "2020-09-14", "close": 64.54, "volume": 54883.0}, {"date": "2020-09-15", "close": 64.55, "volume": 55244.0}, {"date": "2020-09-16", "close": 63.88, "volume": 118516.0}, {"date": "2020-09-17", "close": 63.98, "volume": 62181.0}, {"date": "2020-09-18", "close": 64.45, "volume": 264316.0}, {"date": "2020-09-21", "close": 60.88, "volume": 93316.0}, {"date": "2020-09-22", "close": 60.8, "volume": 114330.0}, {"date": "2020-09-23", "close": 59.48, "volume": 95574.0}, {"date": "2020-09-24", "close": 59.18, "volume": 78549.0}, {"date": "2020-09-25", "close": 59.82, "volume": 33809.0}, {"date": "2020-09-28", "close": 61.03, "volume": 58781.0}, {"date": "2020-09-29", "close": 60.68, "volume": 31092.0}, {"date": "2020-09-30", "close": 60.25, "volume": 52560.0}, {"date": "2020-10-01", "close": 60.35, "volume": 78126.0}, {"date": "2020-10-02", "close": 63.64, "volume": 85008.0}, {"date": "2020-10-05", "close": 65.04, "volume": 74853.0}, {"date": "2020-10-06", "close": 64.37, "volume": 86671.0}, {"date": "2020-10-07", "close": 65.69, "volume": 71148.0}, {"date": "2020-10-08", "close": 66.87, "volume": 48363.0}, {"date": "2020-10-09", "close": 66.29, "volume": 29589.0}, {"date": "2020-10-12", "close": 66.88, "volume": 37031.0}, {"date": "2020-10-13", "close": 65.22, "volume": 76480.0}, {"date": "2020-10-14", "close": 65.83, "volume": 31371.0}, {"date": "2020-10-15", "close": 66.83, "volume": 48818.0}, {"date": "2020-10-16", "close": 67.43, "volume": 51835.0}, {"date": "2020-10-19", "close": 66.9, "volume": 51595.0}, {"date": "2020-10-20", "close": 67.86, "volume": 45819.0}, {"date": "2020-10-21", "close": 66.13, "volume": 34315.0}, {"date": "2020-10-22", "close": 65.71, "volume": 49432.0}, {"date": "2020-10-23", "close": 66.2, "volume": 45387.0}, {"date": "2020-10-26", "close": 65.25, "volume": 48605.0}, {"date": "2020-10-27", "close": 64.25, "volume": 37578.0}, {"date": "2020-10-28", "close": 62.06, "volume": 74796.0}, {"date": "2020-10-29", "close": 61.45, "volume": 71420.0}, {"date": "2020-10-30", "close": 61.04, "volume": 73217.0}, {"date": "2020-11-02", "close": 61.82, "volume": 34928.0}, {"date": "2020-11-03", "close": 62.98, "volume": 67107.0}, {"date": "2020-11-04", "close": 63.51, "volume": 50052.0}, {"date": "2020-11-05", "close": 65.09, "volume": 60308.0}, {"date": "2020-11-06", "close": 65.57, "volume": 58175.0}, {"date": "2020-11-09", "close": 66.42, "volume": 115369.0}, {"date": "2020-11-10", "close": 72.29, "volume": 207389.0}, {"date": "2020-11-11", "close": 71.44, "volume": 48351.0}, {"date": "2020-11-12", "close": 70.22, "volume": 52663.0}, {"date": "2020-11-13", "close": 71.49, "volume": 40707.0}, {"date": "2020-11-16", "close": 72.4, "volume": 63233.0}, {"date": "2020-11-17", "close": 72.84, "volume": 72021.0}, {"date": "2020-11-18", "close": 71.62, "volume": 51550.0}, {"date": "2020-11-19", "close": 70.83, "volume": 53317.0}, {"date": "2020-11-20", "close": 68.85, "volume": 60708.0}, {"date": "2020-11-23", "close": 68.01, "volume": 43577.0}, {"date": "2020-11-24", "close": 70.53, "volume": 67352.0}, {"date": "2020-11-25", "close": 70.06, "volume": 34413.0}, {"date": "2020-11-27", "close": 69.32, "volume": 18647.0}, {"date": "2020-11-30", "close": 67.9, "volume": 90915.0}, {"date": "2020-12-01", "close": 69.36, "volume": 81948.0}, {"date": "2020-12-02", "close": 68.92, "volume": 48913.0}, {"date": "2020-12-03", "close": 68.77, "volume": 31779.0}, {"date": "2020-12-04", "close": 69.32, "volume": 44068.0}, {"date": "2020-12-07", "close": 70.11, "volume": 48293.0}, {"date": "2020-12-08", "close": 69.67, "volume": 30113.0}, {"date": "2020-12-09", "close": 70.1, "volume": 66688.0}, {"date": "2020-12-10", "close": 69.34, "volume": 52179.0}, {"date": "2020-12-11", "close": 69.47, "volume": 33445.0}, {"date": "2020-12-14", "close": 68.58, "volume": 55901.0}, {"date": "2020-12-15", "close": 69.32, "volume": 51029.0}, {"date": "2020-12-16", "close": 68.83, "volume": 34961.0}, {"date": "2020-12-17", "close": 69.84, "volume": 41745.0}, {"date": "2020-12-18", "close": 69.21, "volume": 179106.0}, {"date": "2020-12-21", "close": 68.86, "volume": 52430.0}, {"date": "2020-12-22", "close": 67.75, "volume": 38681.0}, {"date": "2020-12-23", "close": 68.9, "volume": 38109.0}, {"date": "2020-12-24", "close": 68.72, "volume": 14050.0}, {"date": "2020-12-28", "close": 68.61, "volume": 37836.0}, {"date": "2020-12-29", "close": 67.96, "volume": 55641.0}, {"date": "2020-12-30", "close": 68.9, "volume": 73013.0}, {"date": "2020-12-31", "close": 71.24, "volume": 86128.0}, {"date": "2021-01-04", "close": 69.34, "volume": 74767.0}, {"date": "2021-01-05", "close": 70.58, "volume": 56369.0}, {"date": "2021-01-06", "close": 72.78, "volume": 80686.0}, {"date": "2021-01-07", "close": 72.93, "volume": 49451.0}, {"date": "2021-01-08", "close": 71.9, "volume": 71243.0}, {"date": "2021-01-11", "close": 71.22, "volume": 23620.0}, {"date": "2021-01-12", "close": 71.68, "volume": 53684.0}, {"date": "2021-01-13", "close": 71.16, "volume": 45011.0}, {"date": "2021-01-14", "close": 72.69, "volume": 37028.0}, {"date": "2021-01-15", "close": 72.22, "volume": 44214.0}, {"date": "2021-01-19", "close": 71.17, "volume": 61644.0}, {"date": "2021-01-20", "close": 71.26, "volume": 35663.0}, {"date": "2021-01-21", "close": 69.59, "volume": 38231.0}, {"date": "2021-01-22", "close": 69.79, "volume": 49246.0}, {"date": "2021-01-25", "close": 68.88, "volume": 41651.0}, {"date": "2021-01-26", "close": 71.17, "volume": 50688.0}, {"date": "2021-01-27", "close": 69.5, "volume": 92069.0}, {"date": "2021-01-28", "close": 70.39, "volume": 59380.0}, {"date": "2021-01-29", "close": 68.79, "volume": 58824.0}, {"date": "2021-02-01", "close": 70.14, "volume": 122461.0}, {"date": "2021-02-02", "close": 71.75, "volume": 30862.0}, {"date": "2021-02-03", "close": 70.6, "volume": 33916.0}, {"date": "2021-02-04", "close": 72.28, "volume": 39233.0}, {"date": "2021-02-05", "close": 72.91, "volume": 36354.0}, {"date": "2021-02-08", "close": 73.65, "volume": 50109.0}, {"date": "2021-02-09", "close": 72.82, "volume": 28668.0}, {"date": "2021-02-10", "close": 70.79, "volume": 53285.0}, {"date": "2021-02-11", "close": 70.64, "volume": 48594.0}, {"date": "2021-02-12", "close": 71.23, "volume": 42658.0}, {"date": "2021-02-16", "close": 70.57, "volume": 28086.0}, {"date": "2021-02-17", "close": 69.51, "volume": 211302.0}, {"date": "2021-02-18", "close": 68.84, "volume": 146000.0}, {"date": "2021-02-19", "close": 70.27, "volume": 135656.0}, {"date": "2021-02-22", "close": 72.22, "volume": 58553.0}, {"date": "2021-02-23", "close": 71.11, "volume": 90086.0}, {"date": "2021-02-24", "close": 71.9, "volume": 63952.0}, {"date": "2021-02-25", "close": 70.12, "volume": 64362.0}, {"date": "2021-02-26", "close": 72.6, "volume": 115471.0}, {"date": "2021-03-01", "close": 74.13, "volume": 82731.0}, {"date": "2021-03-02", "close": 73.83, "volume": 74091.0}, {"date": "2021-03-03", "close": 76.67, "volume": 169893.0}, {"date": "2021-03-04", "close": 74.09, "volume": 102715.0}, {"date": "2021-03-05", "close": 76.42, "volume": 101366.0}, {"date": "2021-03-08", "close": 77.07, "volume": 93932.0}, {"date": "2021-03-09", "close": 75.78, "volume": 79605.0}, {"date": "2021-03-10", "close": 76.7, "volume": 60262.0}, {"date": "2021-03-11", "close": 77.15, "volume": 66091.0}, {"date": "2021-03-12", "close": 76.82, "volume": 57706.0}, {"date": "2021-03-15", "close": 74.42, "volume": 70046.0}, {"date": "2021-03-16", "close": 75.06, "volume": 58740.0}, {"date": "2021-03-17", "close": 75.06, "volume": 53579.0}, {"date": "2021-03-18", "close": 74.53, "volume": 40812.0}, {"date": "2021-03-19", "close": 74.03, "volume": 218102.0}, {"date": "2021-03-22", "close": 74.28, "volume": 55117.0}, {"date": "2021-03-23", "close": 72.6, "volume": 57535.0}, {"date": "2021-03-24", "close": 72.0, "volume": 45540.0}, {"date": "2021-03-25", "close": 73.57, "volume": 59984.0}, {"date": "2021-03-26", "close": 74.47, "volume": 42591.0}, {"date": "2021-03-29", "close": 73.34, "volume": 40703.0}, {"date": "2021-03-30", "close": 73.9, "volume": 44440.0}, {"date": "2021-03-31", "close": 72.74, "volume": 67880.0}, {"date": "2021-04-01", "close": 73.52, "volume": 46497.0}, {"date": "2021-04-05", "close": 74.63, "volume": 32449.0}, {"date": "2021-04-06", "close": 73.96, "volume": 40242.0}, {"date": "2021-04-07", "close": 73.63, "volume": 63430.0}, {"date": "2021-04-08", "close": 74.76, "volume": 79449.0}, {"date": "2021-04-09", "close": 75.69, "volume": 34798.0}, {"date": "2021-04-12", "close": 75.97, "volume": 21417.0}, {"date": "2021-04-13", "close": 75.27, "volume": 51478.0}, {"date": "2021-04-14", "close": 74.81, "volume": 50638.0}, {"date": "2021-04-15", "close": 74.82, "volume": 42847.0}, {"date": "2021-04-16", "close": 75.16, "volume": 31651.0}, {"date": "2021-04-19", "close": 74.5, "volume": 37353.0}, {"date": "2021-04-20", "close": 74.07, "volume": 41332.0}, {"date": "2021-04-21", "close": 74.61, "volume": 31037.0}, {"date": "2021-04-22", "close": 73.95, "volume": 31822.0}, {"date": "2021-04-23", "close": 75.01, "volume": 56875.0}, {"date": "2021-04-26", "close": 74.42, "volume": 41603.0}, {"date": "2021-04-27", "close": 73.79, "volume": 108104.0}, {"date": "2021-04-28", "close": 73.94, "volume": 95668.0}, {"date": "2021-04-29", "close": 73.8, "volume": 112343.0}, {"date": "2021-04-30", "close": 74.23, "volume": 58803.0}, {"date": "2021-05-03", "close": 74.92, "volume": 57320.0}, {"date": "2021-05-04", "close": 73.77, "volume": 47713.0}, {"date": "2021-05-05", "close": 74.69, "volume": 56346.0}, {"date": "2021-05-06", "close": 75.86, "volume": 61622.0}, {"date": "2021-05-07", "close": 74.99, "volume": 62282.0}, {"date": "2021-05-10", "close": 75.24, "volume": 94132.0}, {"date": "2021-05-11", "close": 74.24, "volume": 77491.0}, {"date": "2021-05-12", "close": 73.02, "volume": 98270.0}, {"date": "2021-05-13", "close": 74.47, "volume": 86730.0}, {"date": "2021-05-14", "close": 77.2, "volume": 97804.0}, {"date": "2021-05-17", "close": 76.26, "volume": 64535.0}, {"date": "2021-05-18", "close": 75.0, "volume": 49545.0}, {"date": "2021-05-19", "close": 75.2, "volume": 50637.0}, {"date": "2021-05-20", "close": 75.57, "volume": 44909.0}, {"date": "2021-05-21", "close": 75.25, "volume": 58891.0}, {"date": "2021-05-24", "close": 75.54, "volume": 44282.0}, {"date": "2021-05-25", "close": 74.29, "volume": 69001.0}, {"date": "2021-05-26", "close": 75.04, "volume": 29357.0}, {"date": "2021-05-27", "close": 74.78, "volume": 95719.0}, {"date": "2021-05-28", "close": 75.52, "volume": 45080.0}, {"date": "2021-06-01", "close": 76.25, "volume": 41178.0}, {"date": "2021-06-02", "close": 75.72, "volume": 41615.0}, {"date": "2021-06-03", "close": 75.69, "volume": 37231.0}, {"date": "2021-06-04", "close": 74.95, "volume": 42112.0}, {"date": "2021-06-07", "close": 74.9, "volume": 69453.0}, {"date": "2021-06-08", "close": 75.6, "volume": 55782.0}, {"date": "2021-06-09", "close": 74.89, "volume": 65442.0}, {"date": "2021-06-10", "close": 74.25, "volume": 41003.0}, {"date": "2021-06-11", "close": 77.67, "volume": 139902.0}, {"date": "2021-06-14", "close": 76.82, "volume": 129326.0}, {"date": "2021-06-15", "close": 76.73, "volume": 57045.0}, {"date": "2021-06-16", "close": 76.8, "volume": 86441.0}, {"date": "2021-06-17", "close": 76.41, "volume": 91842.0}, {"date": "2021-06-18", "close": 74.45, "volume": 140518.0}, {"date": "2021-06-21", "close": 76.04, "volume": 89349.0}, {"date": "2021-06-22", "close": 75.69, "volume": 66997.0}, {"date": "2021-06-23", "close": 75.81, "volume": 64582.0}, {"date": "2021-06-24", "close": 76.44, "volume": 53286.0}, {"date": "2021-06-25", "close": 76.44, "volume": 176779.0}, {"date": "2021-06-28", "close": 76.1, "volume": 74812.0}, {"date": "2021-06-29", "close": 75.97, "volume": 43517.0}, {"date": "2021-06-30", "close": 75.23, "volume": 58645.0}, {"date": "2021-07-01", "close": 76.04, "volume": 54215.0}, {"date": "2021-07-02", "close": 75.35, "volume": 35597.0}, {"date": "2021-07-06", "close": 74.51, "volume": 51610.0}, {"date": "2021-07-07", "close": 74.78, "volume": 63599.0}, {"date": "2021-07-08", "close": 73.24, "volume": 96817.0}, {"date": "2021-07-09", "close": 74.17, "volume": 51372.0}, {"date": "2021-07-12", "close": 74.05, "volume": 48850.0}, {"date": "2021-07-13", "close": 73.95, "volume": 58405.0}, {"date": "2021-07-14", "close": 74.48, "volume": 60968.0}, {"date": "2021-07-15", "close": 74.72, "volume": 57962.0}, {"date": "2021-07-16", "close": 73.8, "volume": 54982.0}, {"date": "2021-07-19", "close": 73.05, "volume": 53986.0}, {"date": "2021-07-20", "close": 73.57, "volume": 79582.0}, {"date": "2021-07-21", "close": 74.18, "volume": 50837.0}, {"date": "2021-07-22", "close": 73.24, "volume": 46956.0}, {"date": "2021-07-23", "close": 73.28, "volume": 46671.0}, {"date": "2021-07-26", "close": 74.13, "volume": 42286.0}, {"date": "2021-07-27", "close": 74.29, "volume": 36785.0}, {"date": "2021-07-28", "close": 74.37, "volume": 38589.0}, {"date": "2021-07-29", "close": 75.54, "volume": 44504.0}, {"date": "2021-07-30", "close": 75.3, "volume": 47823.0}, {"date": "2021-08-02", "close": 75.01, "volume": 50601.0}, {"date": "2021-08-03", "close": 75.27, "volume": 30583.0}, {"date": "2021-08-04", "close": 74.87, "volume": 39617.0}, {"date": "2021-08-05", "close": 75.48, "volume": 59338.0}, {"date": "2021-08-06", "close": 76.97, "volume": 46828.0}, {"date": "2021-08-09", "close": 76.92, "volume": 40116.0}, {"date": "2021-08-10", "close": 76.77, "volume": 20773.0}, {"date": "2021-08-11", "close": 77.94, "volume": 30766.0}, {"date": "2021-08-12", "close": 78.07, "volume": 57142.0}, {"date": "2021-08-13", "close": 78.24, "volume": 34039.0}, {"date": "2021-08-16", "close": 78.57, "volume": 45112.0}, {"date": "2021-08-17", "close": 79.79, "volume": 73022.0}, {"date": "2021-08-18", "close": 78.72, "volume": 53149.0}, {"date": "2021-08-19", "close": 77.57, "volume": 52819.0}, {"date": "2021-08-20", "close": 78.11, "volume": 46819.0}, {"date": "2021-08-23", "close": 78.25, "volume": 50509.0}, {"date": "2021-08-24", "close": 77.75, "volume": 53625.0}, {"date": "2021-08-25", "close": 78.51, "volume": 42418.0}, {"date": "2021-08-26", "close": 78.38, "volume": 55717.0}, {"date": "2021-08-27", "close": 80.26, "volume": 64206.0}, {"date": "2021-08-30", "close": 80.14, "volume": 58477.0}, {"date": "2021-08-31", "close": 80.88, "volume": 72626.0}, {"date": "2021-09-01", "close": 80.99, "volume": 41895.0}, {"date": "2021-09-02", "close": 80.87, "volume": 41462.0}, {"date": "2021-09-03", "close": 81.06, "volume": 39700.0}, {"date": "2021-09-07", "close": 80.83, "volume": 56103.0}, {"date": "2021-09-08", "close": 81.12, "volume": 70639.0}, {"date": "2021-09-09", "close": 80.48, "volume": 79606.0}, {"date": "2021-09-10", "close": 80.04, "volume": 59277.0}, {"date": "2021-09-13", "close": 79.76, "volume": 53566.0}, {"date": "2021-09-14", "close": 79.31, "volume": 64257.0}, {"date": "2021-09-15", "close": 78.98, "volume": 84409.0}, {"date": "2021-09-16", "close": 78.83, "volume": 66487.0}, {"date": "2021-09-17", "close": 78.36, "volume": 210988.0}, {"date": "2021-09-20", "close": 78.84, "volume": 87593.0}, {"date": "2021-09-21", "close": 79.37, "volume": 79202.0}, {"date": "2021-09-22", "close": 78.87, "volume": 57201.0}, {"date": "2021-09-23", "close": 80.0, "volume": 46179.0}, {"date": "2021-09-24", "close": 79.42, "volume": 52924.0}, {"date": "2021-09-27", "close": 80.98, "volume": 43499.0}, {"date": "2021-09-28", "close": 79.81, "volume": 38413.0}, {"date": "2021-09-29", "close": 79.73, "volume": 40134.0}, {"date": "2021-09-30", "close": 79.24, "volume": 55297.0}, {"date": "2021-10-01", "close": 81.97, "volume": 80321.0}, {"date": "2021-10-04", "close": 82.81, "volume": 53709.0}, {"date": "2021-10-05", "close": 82.95, "volume": 46434.0}, {"date": "2021-10-06", "close": 82.53, "volume": 53023.0}, {"date": "2021-10-07", "close": 82.85, "volume": 51506.0}, {"date": "2021-10-08", "close": 83.01, "volume": 25856.0}, {"date": "2021-10-11", "close": 82.84, "volume": 35593.0}, {"date": "2021-10-12", "close": 83.55, "volume": 42688.0}, {"date": "2021-10-13", "close": 83.74, "volume": 35650.0}, {"date": "2021-10-14", "close": 83.09, "volume": 69080.0}, {"date": "2021-10-15", "close": 83.19, "volume": 71670.0}, {"date": "2021-10-18", "close": 83.76, "volume": 43197.0}, {"date": "2021-10-19", "close": 84.14, "volume": 32394.0}, {"date": "2021-10-20", "close": 84.43, "volume": 37656.0}, {"date": "2021-10-21", "close": 84.37, "volume": 49592.0}, {"date": "2021-10-22", "close": 84.08, "volume": 41173.0}, {"date": "2021-10-25", "close": 83.89, "volume": 47650.0}, {"date": "2021-10-26", "close": 83.48, "volume": 44241.0}, {"date": "2021-10-27", "close": 81.88, "volume": 44636.0}, {"date": "2021-10-28", "close": 82.72, "volume": 48945.0}, {"date": "2021-10-29", "close": 82.63, "volume": 56431.0}, {"date": "2021-11-01", "close": 83.93, "volume": 67913.0}, {"date": "2021-11-02", "close": 83.21, "volume": 55077.0}, {"date": "2021-11-03", "close": 83.41, "volume": 53290.0}, {"date": "2021-11-04", "close": 83.99, "volume": 33674.0}, {"date": "2021-11-05", "close": 85.89, "volume": 130505.0}, {"date": "2021-11-08", "close": 87.01, "volume": 61771.0}, {"date": "2021-11-09", "close": 85.37, "volume": 93562.0}, {"date": "2021-11-10", "close": 86.06, "volume": 61207.0}, {"date": "2021-11-11", "close": 86.1, "volume": 50256.0}, {"date": "2021-11-12", "close": 87.44, "volume": 61166.0}, {"date": "2021-11-15", "close": 87.02, "volume": 71464.0}, {"date": "2021-11-16", "close": 86.94, "volume": 73707.0}, {"date": "2021-11-17", "close": 86.84, "volume": 68185.0}, {"date": "2021-11-18", "close": 87.36, "volume": 66410.0}, {"date": "2021-11-19", "close": 87.79, "volume": 69335.0}, {"date": "2021-11-22", "close": 87.52, "volume": 97868.0}, {"date": "2021-11-23", "close": 88.59, "volume": 131800.0}, {"date": "2021-11-24", "close": 89.63, "volume": 85902.0}, {"date": "2021-11-26", "close": 87.7, "volume": 67265.0}, {"date": "2021-11-29", "close": 87.28, "volume": 99601.0}, {"date": "2021-11-30", "close": 86.2, "volume": 157086.0}, {"date": "2021-12-01", "close": 86.84, "volume": 97987.0}, {"date": "2021-12-02", "close": 89.24, "volume": 130708.0}, {"date": "2021-12-03", "close": 89.53, "volume": 88136.0}, {"date": "2021-12-06", "close": 93.84, "volume": 213441.0}, {"date": "2021-12-07", "close": 94.77, "volume": 142478.0}, {"date": "2021-12-08", "close": 94.26, "volume": 119783.0}, {"date": "2021-12-09", "close": 93.81, "volume": 106861.0}, {"date": "2021-12-10", "close": 96.15, "volume": 60527.0}, {"date": "2021-12-13", "close": 95.88, "volume": 77405.0}, {"date": "2021-12-14", "close": 98.6, "volume": 156782.0}, {"date": "2021-12-15", "close": 97.97, "volume": 103256.0}, {"date": "2021-12-16", "close": 97.24, "volume": 83902.0}, {"date": "2021-12-17", "close": 96.44, "volume": 181548.0}, {"date": "2021-12-20", "close": 95.38, "volume": 90704.0}, {"date": "2021-12-21", "close": 97.02, "volume": 60025.0}, {"date": "2021-12-22", "close": 97.52, "volume": 30576.0}, {"date": "2021-12-23", "close": 97.6, "volume": 30787.0}, {"date": "2021-12-27", "close": 97.77, "volume": 32132.0}, {"date": "2021-12-28", "close": 98.01, "volume": 36759.0}, {"date": "2021-12-29", "close": 97.45, "volume": 34715.0}, {"date": "2021-12-30", "close": 97.12, "volume": 33810.0}, {"date": "2021-12-31", "close": 97.68, "volume": 28078.0}, {"date": "2022-01-03", "close": 97.27, "volume": 35732.0}, {"date": "2022-01-04", "close": 97.36, "volume": 49745.0}, {"date": "2022-01-05", "close": 95.78, "volume": 48804.0}, {"date": "2022-01-06", "close": 96.36, "volume": 36157.0}, {"date": "2022-01-07", "close": 96.75, "volume": 56281.0}, {"date": "2022-01-10", "close": 95.82, "volume": 29193.0}, {"date": "2022-01-11", "close": 94.8, "volume": 53119.0}, {"date": "2022-01-12", "close": 94.67, "volume": 66183.0}, {"date": "2022-01-13", "close": 92.79, "volume": 89258.0}, {"date": "2022-01-14", "close": 92.28, "volume": 68772.0}, {"date": "2022-01-18", "close": 91.12, "volume": 56902.0}, {"date": "2022-01-19", "close": 89.45, "volume": 63117.0}, {"date": "2022-01-20", "close": 88.02, "volume": 62931.0}, {"date": "2022-01-21", "close": 87.76, "volume": 102684.0}, {"date": "2022-01-24", "close": 87.9, "volume": 107037.0}, {"date": "2022-01-25", "close": 88.39, "volume": 65365.0}, {"date": "2022-01-26", "close": 87.33, "volume": 77270.0}, {"date": "2022-01-27", "close": 87.19, "volume": 57670.0}, {"date": "2022-01-28", "close": 88.02, "volume": 65174.0}, {"date": "2022-01-31", "close": 88.53, "volume": 54378.0}, {"date": "2022-02-01", "close": 87.47, "volume": 82700.0}, {"date": "2022-02-02", "close": 86.34, "volume": 64058.0}, {"date": "2022-02-03", "close": 85.28, "volume": 83335.0}, {"date": "2022-02-04", "close": 84.44, "volume": 73241.0}, {"date": "2022-02-07", "close": 83.67, "volume": 87460.0}, {"date": "2022-02-08", "close": 83.0, "volume": 122430.0}, {"date": "2022-02-09", "close": 81.41, "volume": 101487.0}, {"date": "2022-02-10", "close": 81.2, "volume": 182190.0}, {"date": "2022-02-11", "close": 80.23, "volume": 122065.0}, {"date": "2022-02-14", "close": 79.57, "volume": 103050.0}, {"date": "2022-02-15", "close": 81.0, "volume": 90234.0}, {"date": "2022-02-16", "close": 81.64, "volume": 79793.0}, {"date": "2022-02-17", "close": 80.29, "volume": 81589.0}, {"date": "2022-02-18", "close": 81.84, "volume": 71988.0}, {"date": "2022-02-22", "close": 81.05, "volume": 81690.0}, {"date": "2022-02-23", "close": 80.22, "volume": 70286.0}, {"date": "2022-02-24", "close": 79.55, "volume": 83765.0}, {"date": "2022-02-25", "close": 81.43, "volume": 68243.0}, {"date": "2022-02-28", "close": 80.55, "volume": 106421.0}, {"date": "2022-03-01", "close": 81.44, "volume": 152963.0}, {"date": "2022-03-02", "close": 84.02, "volume": 101193.0}, {"date": "2022-03-03", "close": 83.41, "volume": 71399.0}, {"date": "2022-03-04", "close": 82.7, "volume": 71042.0}, {"date": "2022-03-07", "close": 81.55, "volume": 124555.0}, {"date": "2022-03-08", "close": 81.61, "volume": 128640.0}, {"date": "2022-03-09", "close": 82.35, "volume": 104628.0}, {"date": "2022-03-10", "close": 83.64, "volume": 92987.0}, {"date": "2022-03-11", "close": 84.37, "volume": 91503.0}, {"date": "2022-03-14", "close": 85.32, "volume": 108858.0}, {"date": "2022-03-15", "close": 84.88, "volume": 67728.0}, {"date": "2022-03-16", "close": 85.44, "volume": 170505.0}, {"date": "2022-03-17", "close": 85.11, "volume": 144705.0}, {"date": "2022-03-18", "close": 85.52, "volume": 243718.0}, {"date": "2022-03-21", "close": 85.08, "volume": 156911.0}, {"date": "2022-03-22", "close": 85.18, "volume": 155580.0}, {"date": "2022-03-23", "close": 84.72, "volume": 91309.0}, {"date": "2022-03-24", "close": 84.85, "volume": 67072.0}, {"date": "2022-03-25", "close": 85.5, "volume": 68352.0}, {"date": "2022-03-28", "close": 85.45, "volume": 50581.0}, {"date": "2022-03-29", "close": 87.69, "volume": 73670.0}, {"date": "2022-03-30", "close": 85.97, "volume": 41877.0}, {"date": "2022-03-31", "close": 84.99, "volume": 78496.0}, {"date": "2022-04-01", "close": 86.1, "volume": 72495.0}, {"date": "2022-04-04", "close": 85.58, "volume": 56644.0}, {"date": "2022-04-05", "close": 85.05, "volume": 64534.0}, {"date": "2022-04-06", "close": 85.16, "volume": 52557.0}, {"date": "2022-04-07", "close": 85.1, "volume": 60242.0}, {"date": "2022-04-08", "close": 84.64, "volume": 99424.0}, {"date": "2022-04-11", "close": 84.23, "volume": 88363.0}, {"date": "2022-04-12", "close": 84.31, "volume": 76983.0}, {"date": "2022-04-13", "close": 85.45, "volume": 46677.0}, {"date": "2022-04-14", "close": 85.11, "volume": 47079.0}, {"date": "2022-04-18", "close": 85.08, "volume": 31862.0}, {"date": "2022-04-19", "close": 86.1, "volume": 43867.0}, {"date": "2022-04-20", "close": 86.29, "volume": 53952.0}, {"date": "2022-04-21", "close": 84.83, "volume": 60475.0}, {"date": "2022-04-22", "close": 84.24, "volume": 58529.0}, {"date": "2022-04-25", "close": 84.46, "volume": 62742.0}, {"date": "2022-04-26", "close": 82.95, "volume": 86919.0}, {"date": "2022-04-27", "close": 81.89, "volume": 83250.0}, {"date": "2022-04-28", "close": 83.91, "volume": 96343.0}, {"date": "2022-04-29", "close": 82.07, "volume": 118680.0}, {"date": "2022-05-02", "close": 80.68, "volume": 94318.0}, {"date": "2022-05-03", "close": 82.04, "volume": 86126.0}, {"date": "2022-05-04", "close": 83.3, "volume": 85361.0}, {"date": "2022-05-05", "close": 81.93, "volume": 75893.0}, {"date": "2022-05-06", "close": 81.92, "volume": 84218.0}, {"date": "2022-05-09", "close": 80.8, "volume": 75257.0}, {"date": "2022-05-10", "close": 80.55, "volume": 107034.0}, {"date": "2022-05-11", "close": 80.94, "volume": 64368.0}, {"date": "2022-05-12", "close": 80.27, "volume": 141057.0}, {"date": "2022-05-13", "close": 81.3, "volume": 100988.0}, {"date": "2022-05-16", "close": 82.62, "volume": 74290.0}, {"date": "2022-05-17", "close": 83.58, "volume": 97666.0}, {"date": "2022-05-18", "close": 81.7, "volume": 87845.0}, {"date": "2022-05-19", "close": 81.22, "volume": 110387.0}, {"date": "2022-05-20", "close": 82.28, "volume": 92315.0}, {"date": "2022-05-23", "close": 83.41, "volume": 123804.0}, {"date": "2022-05-24", "close": 83.63, "volume": 79219.0}, {"date": "2022-05-25", "close": 83.81, "volume": 86208.0}, {"date": "2022-05-26", "close": 83.84, "volume": 104513.0}, {"date": "2022-05-27", "close": 84.77, "volume": 78203.0}, {"date": "2022-05-31", "close": 84.69, "volume": 103538.0}, {"date": "2022-06-01", "close": 84.64, "volume": 79033.0}, {"date": "2022-06-02", "close": 85.13, "volume": 63645.0}, {"date": "2022-06-03", "close": 83.72, "volume": 68911.0}, {"date": "2022-06-06", "close": 84.79, "volume": 97136.0}, {"date": "2022-06-07", "close": 86.61, "volume": 122742.0}, {"date": "2022-06-08", "close": 85.14, "volume": 95706.0}, {"date": "2022-06-09", "close": 83.36, "volume": 75400.0}, {"date": "2022-06-10", "close": 81.32, "volume": 69298.0}, {"date": "2022-06-13", "close": 78.38, "volume": 103286.0}, {"date": "2022-06-14", "close": 78.45, "volume": 82544.0}, {"date": "2022-06-15", "close": 77.77, "volume": 151555.0}, {"date": "2022-06-16", "close": 73.46, "volume": 222074.0}, {"date": "2022-06-17", "close": 76.72, "volume": 303241.0}, {"date": "2022-06-21", "close": 78.7, "volume": 168849.0}, {"date": "2022-06-22", "close": 80.46, "volume": 170969.0}, {"date": "2022-06-23", "close": 82.4, "volume": 114740.0}, {"date": "2022-06-24", "close": 86.16, "volume": 456191.0}, {"date": "2022-06-27", "close": 85.27, "volume": 88863.0}, {"date": "2022-06-28", "close": 84.9, "volume": 67076.0}, {"date": "2022-06-29", "close": 85.53, "volume": 87800.0}, {"date": "2022-06-30", "close": 85.25, "volume": 74499.0}, {"date": "2022-07-01", "close": 86.25, "volume": 90181.0}, {"date": "2022-07-05", "close": 86.23, "volume": 95022.0}, {"date": "2022-07-06", "close": 85.75, "volume": 78376.0}, {"date": "2022-07-07", "close": 85.68, "volume": 74849.0}, {"date": "2022-07-08", "close": 86.1, "volume": 78060.0}, {"date": "2022-07-11", "close": 86.92, "volume": 66282.0}, {"date": "2022-07-12", "close": 88.07, "volume": 127243.0}, {"date": "2022-07-13", "close": 89.48, "volume": 65618.0}, {"date": "2022-07-14", "close": 88.65, "volume": 58152.0}, {"date": "2022-07-15", "close": 90.3, "volume": 55968.0}, {"date": "2022-07-18", "close": 90.28, "volume": 50328.0}, {"date": "2022-07-19", "close": 92.37, "volume": 65812.0}, {"date": "2022-07-20", "close": 92.94, "volume": 74800.0}, {"date": "2022-07-21", "close": 93.64, "volume": 53464.0}, {"date": "2022-07-22", "close": 94.0, "volume": 47299.0}, {"date": "2022-07-25", "close": 92.78, "volume": 61471.0}, {"date": "2022-07-26", "close": 92.49, "volume": 58817.0}, {"date": "2022-07-27", "close": 93.82, "volume": 82229.0}, {"date": "2022-07-28", "close": 95.89, "volume": 70100.0}, {"date": "2022-07-29", "close": 95.09, "volume": 37618.0}, {"date": "2022-08-01", "close": 95.5, "volume": 45335.0}, {"date": "2022-08-02", "close": 93.17, "volume": 37806.0}, {"date": "2022-08-03", "close": 94.1, "volume": 50533.0}, {"date": "2022-08-04", "close": 93.75, "volume": 45277.0}, {"date": "2022-08-05", "close": 93.24, "volume": 42374.0}, {"date": "2022-08-08", "close": 93.33, "volume": 41332.0}, {"date": "2022-08-09", "close": 93.02, "volume": 75439.0}, {"date": "2022-08-10", "close": 89.96, "volume": 84680.0}, {"date": "2022-08-11", "close": 90.41, "volume": 63548.0}, {"date": "2022-08-12", "close": 91.13, "volume": 44285.0}, {"date": "2022-08-15", "close": 91.39, "volume": 47662.0}, {"date": "2022-08-16", "close": 90.92, "volume": 55177.0}, {"date": "2022-08-17", "close": 89.62, "volume": 48884.0}, {"date": "2022-08-18", "close": 89.83, "volume": 36984.0}, {"date": "2022-08-19", "close": 88.52, "volume": 45615.0}, {"date": "2022-08-22", "close": 86.89, "volume": 41505.0}, {"date": "2022-08-23", "close": 86.1, "volume": 50392.0}, {"date": "2022-08-24", "close": 85.08, "volume": 43105.0}, {"date": "2022-08-25", "close": 85.7, "volume": 36101.0}, {"date": "2022-08-26", "close": 85.61, "volume": 65257.0}, {"date": "2022-08-29", "close": 84.73, "volume": 97318.0}, {"date": "2022-08-30", "close": 84.03, "volume": 80525.0}, {"date": "2022-08-31", "close": 84.24, "volume": 71611.0}, {"date": "2022-09-01", "close": 83.81, "volume": 63121.0}, {"date": "2022-09-02", "close": 83.37, "volume": 68597.0}, {"date": "2022-09-06", "close": 82.32, "volume": 66452.0}, {"date": "2022-09-07", "close": 82.68, "volume": 48172.0}, {"date": "2022-09-08", "close": 81.62, "volume": 55396.0}, {"date": "2022-09-09", "close": 81.9, "volume": 48547.0}, {"date": "2022-09-12", "close": 83.31, "volume": 80240.0}, {"date": "2022-09-13", "close": 80.32, "volume": 96304.0}, {"date": "2022-09-14", "close": 79.71, "volume": 63892.0}, {"date": "2022-09-15", "close": 80.09, "volume": 59807.0}, {"date": "2022-09-16", "close": 80.96, "volume": 236246.0}, {"date": "2022-09-19", "close": 82.08, "volume": 55672.0}, {"date": "2022-09-20", "close": 81.18, "volume": 59815.0}, {"date": "2022-09-21", "close": 80.78, "volume": 46517.0}, {"date": "2022-09-22", "close": 80.41, "volume": 51948.0}, {"date": "2022-09-23", "close": 79.84, "volume": 86699.0}, {"date": "2022-09-26", "close": 79.09, "volume": 64691.0}, {"date": "2022-09-27", "close": 78.44, "volume": 50742.0}, {"date": "2022-09-28", "close": 80.49, "volume": 51916.0}, {"date": "2022-09-29", "close": 79.5, "volume": 69773.0}, {"date": "2022-09-30", "close": 79.19, "volume": 60263.0}, {"date": "2022-10-03", "close": 79.94, "volume": 40865.0}, {"date": "2022-10-04", "close": 82.68, "volume": 60558.0}, {"date": "2022-10-05", "close": 81.79, "volume": 35881.0}, {"date": "2022-10-06", "close": 81.43, "volume": 38763.0}, {"date": "2022-10-07", "close": 80.08, "volume": 68751.0}, {"date": "2022-10-10", "close": 80.53, "volume": 43033.0}, {"date": "2022-10-11", "close": 81.97, "volume": 60565.0}, {"date": "2022-10-12", "close": 82.28, "volume": 43464.0}, {"date": "2022-10-13", "close": 83.34, "volume": 50935.0}, {"date": "2022-10-14", "close": 82.83, "volume": 30322.0}, {"date": "2022-10-17", "close": 83.23, "volume": 78451.0}, {"date": "2022-10-18", "close": 84.7, "volume": 49251.0}, {"date": "2022-10-19", "close": 83.71, "volume": 41210.0}, {"date": "2022-10-20", "close": 82.99, "volume": 50199.0}, {"date": "2022-10-21", "close": 84.95, "volume": 36723.0}, {"date": "2022-10-24", "close": 87.17, "volume": 46985.0}, {"date": "2022-10-25", "close": 88.63, "volume": 39559.0}, {"date": "2022-10-26", "close": 87.17, "volume": 38848.0}, {"date": "2022-10-27", "close": 87.58, "volume": 35758.0}, {"date": "2022-10-28", "close": 89.79, "volume": 46277.0}, {"date": "2022-10-31", "close": 89.09, "volume": 53302.0}, {"date": "2022-11-01", "close": 89.06, "volume": 42439.0}, {"date": "2022-11-02", "close": 88.15, "volume": 34700.0}, {"date": "2022-11-03", "close": 87.42, "volume": 31537.0}, {"date": "2022-11-04", "close": 88.59, "volume": 25580.0}, {"date": "2022-11-07", "close": 89.57, "volume": 35427.0}, {"date": "2022-11-08", "close": 89.83, "volume": 58268.0}, {"date": "2022-11-09", "close": 93.09, "volume": 84672.0}, {"date": "2022-11-10", "close": 96.05, "volume": 80349.0}, {"date": "2022-11-11", "close": 95.84, "volume": 55818.0}, {"date": "2022-11-14", "close": 95.99, "volume": 42113.0}, {"date": "2022-11-15", "close": 97.66, "volume": 75858.0}, {"date": "2022-11-16", "close": 97.88, "volume": 49153.0}, {"date": "2022-11-17", "close": 97.33, "volume": 38698.0}, {"date": "2022-11-18", "close": 98.08, "volume": 43327.0}, {"date": "2022-11-21", "close": 98.59, "volume": 58038.0}, {"date": "2022-11-22", "close": 99.03, "volume": 40435.0}, {"date": "2022-11-23", "close": 98.99, "volume": 33311.0}, {"date": "2022-11-25", "close": 98.67, "volume": 25307.0}, {"date": "2022-11-28", "close": 97.31, "volume": 45323.0}, {"date": "2022-11-29", "close": 98.12, "volume": 30098.0}, {"date": "2022-11-30", "close": 98.54, "volume": 71243.0}, {"date": "2022-12-01", "close": 98.94, "volume": 41192.0}, {"date": "2022-12-02", "close": 98.85, "volume": 45180.0}, {"date": "2022-12-05", "close": 97.25, "volume": 63439.0}, {"date": "2022-12-06", "close": 95.43, "volume": 65141.0}, {"date": "2022-12-07", "close": 94.71, "volume": 42380.0}, {"date": "2022-12-08", "close": 93.67, "volume": 45272.0}, {"date": "2022-12-09", "close": 93.18, "volume": 37181.0}, {"date": "2022-12-12", "close": 94.27, "volume": 66670.0}, {"date": "2022-12-13", "close": 94.39, "volume": 116142.0}, {"date": "2022-12-14", "close": 94.26, "volume": 105080.0}, {"date": "2022-12-15", "close": 93.93, "volume": 104867.0}, {"date": "2022-12-16", "close": 92.06, "volume": 138869.0}, {"date": "2022-12-19", "close": 90.58, "volume": 77838.0}, {"date": "2022-12-20", "close": 91.14, "volume": 85278.0}, {"date": "2022-12-21", "close": 91.17, "volume": 53110.0}, {"date": "2022-12-22", "close": 89.71, "volume": 47435.0}, {"date": "2022-12-23", "close": 89.6, "volume": 43879.0}, {"date": "2022-12-27", "close": 89.73, "volume": 31135.0}, {"date": "2022-12-28", "close": 89.02, "volume": 36140.0}, {"date": "2022-12-29", "close": 91.2, "volume": 47458.0}, {"date": "2022-12-30", "close": 90.75, "volume": 32784.0}, {"date": "2023-01-03", "close": 89.94, "volume": 54046.0}, {"date": "2023-01-04", "close": 90.82, "volume": 40046.0}, {"date": "2023-01-05", "close": 89.18, "volume": 52027.0}, {"date": "2023-01-06", "close": 91.06, "volume": 29652.0}, {"date": "2023-01-09", "close": 91.05, "volume": 30564.0}, {"date": "2023-01-10", "close": 92.89, "volume": 38768.0}, {"date": "2023-01-11", "close": 92.81, "volume": 57429.0}, {"date": "2023-01-12", "close": 93.13, "volume": 36869.0}, {"date": "2023-01-13", "close": 93.88, "volume": 26008.0}, {"date": "2023-01-17", "close": 93.18, "volume": 34886.0}, {"date": "2023-01-18", "close": 91.86, "volume": 24162.0}, {"date": "2023-01-19", "close": 91.09, "volume": 40349.0}, {"date": "2023-01-20", "close": 91.98, "volume": 48061.0}, {"date": "2023-01-23", "close": 92.82, "volume": 40222.0}, {"date": "2023-01-24", "close": 93.73, "volume": 32742.0}, {"date": "2023-01-25", "close": 94.23, "volume": 29820.0}, {"date": "2023-01-26", "close": 94.87, "volume": 28886.0}, {"date": "2023-01-27", "close": 94.06, "volume": 24064.0}, {"date": "2023-01-30", "close": 94.35, "volume": 33711.0}, {"date": "2023-01-31", "close": 95.49, "volume": 55819.0}, {"date": "2023-02-01", "close": 95.72, "volume": 35217.0}, {"date": "2023-02-02", "close": 96.15, "volume": 48884.0}, {"date": "2023-02-03", "close": 96.44, "volume": 45094.0}, {"date": "2023-02-06", "close": 95.87, "volume": 26703.0}, {"date": "2023-02-07", "close": 96.69, "volume": 33473.0}, {"date": "2023-02-08", "close": 95.64, "volume": 38111.0}, {"date": "2023-02-09", "close": 94.66, "volume": 29115.0}, {"date": "2023-02-10", "close": 94.92, "volume": 19077.0}, {"date": "2023-02-13", "close": 95.34, "volume": 28597.0}, {"date": "2023-02-14", "close": 94.7, "volume": 32139.0}, {"date": "2023-02-15", "close": 95.28, "volume": 34583.0}, {"date": "2023-02-16", "close": 95.24, "volume": 27231.0}, {"date": "2023-02-17", "close": 94.73, "volume": 43322.0}, {"date": "2023-02-21", "close": 94.05, "volume": 45185.0}, {"date": "2023-02-22", "close": 94.13, "volume": 28634.0}, {"date": "2023-02-23", "close": 94.83, "volume": 39765.0}, {"date": "2023-02-24", "close": 94.22, "volume": 31377.0}, {"date": "2023-02-27", "close": 93.54, "volume": 23259.0}, {"date": "2023-02-28", "close": 93.87, "volume": 58236.0}, {"date": "2023-03-01", "close": 90.75, "volume": 116320.0}, {"date": "2023-03-02", "close": 90.4, "volume": 74157.0}, {"date": "2023-03-03", "close": 91.21, "volume": 39817.0}, {"date": "2023-03-06", "close": 92.7, "volume": 52095.0}, {"date": "2023-03-07", "close": 91.72, "volume": 57455.0}, {"date": "2023-03-08", "close": 91.75, "volume": 33088.0}, {"date": "2023-03-09", "close": 91.0, "volume": 53597.0}, {"date": "2023-03-10", "close": 90.43, "volume": 89210.0}, {"date": "2023-03-13", "close": 89.21, "volume": 92594.0}, {"date": "2023-03-14", "close": 90.87, "volume": 74376.0}, {"date": "2023-03-15", "close": 89.91, "volume": 88633.0}, {"date": "2023-03-16", "close": 91.04, "volume": 61211.0}, {"date": "2023-03-17", "close": 89.18, "volume": 137024.0}, {"date": "2023-03-20", "close": 89.88, "volume": 49884.0}, {"date": "2023-03-21", "close": 91.12, "volume": 35750.0}, {"date": "2023-03-22", "close": 90.68, "volume": 48628.0}, {"date": "2023-03-23", "close": 90.22, "volume": 62251.0}, {"date": "2023-03-24", "close": 89.67, "volume": 98774.0}, {"date": "2023-03-27", "close": 90.66, "volume": 38547.0}, {"date": "2023-03-28", "close": 90.49, "volume": 40464.0}, {"date": "2023-03-29", "close": 90.94, "volume": 38340.0}, {"date": "2023-03-30", "close": 90.49, "volume": 30417.0}, {"date": "2023-03-31", "close": 91.89, "volume": 56425.0}, {"date": "2023-04-03", "close": 91.09, "volume": 48765.0}, {"date": "2023-04-04", "close": 90.96, "volume": 45563.0}, {"date": "2023-04-05", "close": 91.21, "volume": 40054.0}, {"date": "2023-04-06", "close": 91.05, "volume": 34720.0}, {"date": "2023-04-10", "close": 91.57, "volume": 35048.0}, {"date": "2023-04-11", "close": 91.13, "volume": 35198.0}, {"date": "2023-04-12", "close": 90.76, "volume": 33773.0}, {"date": "2023-04-13", "close": 90.68, "volume": 57363.0}, {"date": "2023-04-14", "close": 91.01, "volume": 44969.0}, {"date": "2023-04-17", "close": 91.95, "volume": 31521.0}, {"date": "2023-04-18", "close": 91.94, "volume": 42298.0}, {"date": "2023-04-19", "close": 93.57, "volume": 28543.0}, {"date": "2023-04-20", "close": 94.7, "volume": 32818.0}, {"date": "2023-04-21", "close": 95.64, "volume": 44569.0}, {"date": "2023-04-24", "close": 94.92, "volume": 22481.0}, {"date": "2023-04-25", "close": 93.83, "volume": 32656.0}, {"date": "2023-04-26", "close": 93.75, "volume": 33351.0}, {"date": "2023-04-27", "close": 95.5, "volume": 19339.0}, {"date": "2023-04-28", "close": 96.3, "volume": 34782.0}, {"date": "2023-05-01", "close": 96.62, "volume": 26097.0}, {"date": "2023-05-02", "close": 94.38, "volume": 37682.0}, {"date": "2023-05-03", "close": 94.27, "volume": 39292.0}, {"date": "2023-05-04", "close": 92.74, "volume": 39362.0}, {"date": "2023-05-05", "close": 94.3, "volume": 33154.0}, {"date": "2023-05-08", "close": 93.94, "volume": 22861.0}, {"date": "2023-05-09", "close": 93.25, "volume": 23331.0}, {"date": "2023-05-10", "close": 93.94, "volume": 40781.0}, {"date": "2023-05-11", "close": 93.65, "volume": 38594.0}, {"date": "2023-05-12", "close": 93.49, "volume": 23975.0}, {"date": "2023-05-15", "close": 94.25, "volume": 23766.0}, {"date": "2023-05-16", "close": 94.47, "volume": 18758.0}, {"date": "2023-05-17", "close": 95.72, "volume": 38639.0}, {"date": "2023-05-18", "close": 94.9, "volume": 54431.0}, {"date": "2023-05-19", "close": 94.96, "volume": 31515.0}, {"date": "2023-05-22", "close": 94.93, "volume": 37743.0}, {"date": "2023-05-23", "close": 94.83, "volume": 40064.0}, {"date": "2023-05-24", "close": 93.1, "volume": 68034.0}, {"date": "2023-05-25", "close": 92.74, "volume": 54471.0}, {"date": "2023-05-26", "close": 93.32, "volume": 35974.0}, {"date": "2023-05-30", "close": 93.31, "volume": 28458.0}, {"date": "2023-05-31", "close": 92.5, "volume": 89228.0}, {"date": "2023-06-01", "close": 93.98, "volume": 50514.0}, {"date": "2023-06-02", "close": 97.01, "volume": 64366.0}, {"date": "2023-06-05", "close": 96.3, "volume": 36256.0}, {"date": "2023-06-06", "close": 98.93, "volume": 68928.0}, {"date": "2023-06-07", "close": 100.67, "volume": 85106.0}, {"date": "2023-06-08", "close": 100.56, "volume": 52595.0}, {"date": "2023-06-09", "close": 100.3, "volume": 44020.0}, {"date": "2023-06-12", "close": 98.71, "volume": 55394.0}, {"date": "2023-06-13", "close": 100.18, "volume": 60626.0}, {"date": "2023-06-14", "close": 100.59, "volume": 87895.0}, {"date": "2023-06-15", "close": 101.1, "volume": 88676.0}, {"date": "2023-06-16", "close": 99.75, "volume": 106051.0}, {"date": "2023-06-20", "close": 99.17, "volume": 69411.0}, {"date": "2023-06-21", "close": 98.43, "volume": 89315.0}, {"date": "2023-06-22", "close": 97.72, "volume": 41416.0}, {"date": "2023-06-23", "close": 96.11, "volume": 98345.0}, {"date": "2023-06-26", "close": 95.75, "volume": 52986.0}, {"date": "2023-06-27", "close": 95.61, "volume": 39831.0}, {"date": "2023-06-28", "close": 94.84, "volume": 64705.0}, {"date": "2023-06-29", "close": 95.79, "volume": 40228.0}, {"date": "2023-06-30", "close": 96.48, "volume": 67398.0}, {"date": "2023-07-03", "close": 96.89, "volume": 13486.0}, {"date": "2023-07-05", "close": 95.53, "volume": 53098.0}, {"date": "2023-07-06", "close": 94.91, "volume": 49814.0}, {"date": "2023-07-07", "close": 94.99, "volume": 56497.0}, {"date": "2023-07-10", "close": 95.51, "volume": 53320.0}, {"date": "2023-07-11", "close": 96.57, "volume": 27997.0}, {"date": "2023-07-12", "close": 97.34, "volume": 35587.0}, {"date": "2023-07-13", "close": 96.96, "volume": 34254.0}, {"date": "2023-07-14", "close": 97.88, "volume": 38162.0}, {"date": "2023-07-17", "close": 97.81, "volume": 34616.0}, {"date": "2023-07-18", "close": 98.89, "volume": 22390.0}, {"date": "2023-07-19", "close": 99.25, "volume": 31208.0}, {"date": "2023-07-20", "close": 98.84, "volume": 32980.0}, {"date": "2023-07-21", "close": 97.76, "volume": 27399.0}, {"date": "2023-07-24", "close": 97.92, "volume": 24500.0}, {"date": "2023-07-25", "close": 98.4, "volume": 25257.0}, {"date": "2023-07-26", "close": 97.87, "volume": 26480.0}, {"date": "2023-07-27", "close": 97.77, "volume": 27124.0}, {"date": "2023-07-28", "close": 97.73, "volume": 19575.0}, {"date": "2023-07-31", "close": 98.68, "volume": 27328.0}, {"date": "2023-08-01", "close": 99.68, "volume": 34317.0}, {"date": "2023-08-02", "close": 98.77, "volume": 28386.0}, {"date": "2023-08-03", "close": 98.87, "volume": 21649.0}, {"date": "2023-08-04", "close": 99.42, "volume": 37213.0}, {"date": "2023-08-07", "close": 100.35, "volume": 28417.0}, {"date": "2023-08-08", "close": 97.3, "volume": 45014.0}, {"date": "2023-08-09", "close": 96.71, "volume": 37369.0}, {"date": "2023-08-10", "close": 95.93, "volume": 43352.0}, {"date": "2023-08-11", "close": 95.34, "volume": 34375.0}, {"date": "2023-08-14", "close": 95.01, "volume": 49932.0}, {"date": "2023-08-15", "close": 93.87, "volume": 40468.0}, {"date": "2023-08-16", "close": 93.69, "volume": 33766.0}, {"date": "2023-08-17", "close": 93.12, "volume": 38647.0}, {"date": "2023-08-18", "close": 92.6, "volume": 37836.0}, {"date": "2023-08-21", "close": 91.21, "volume": 28337.0}, {"date": "2023-08-22", "close": 90.22, "volume": 42519.0}, {"date": "2023-08-23", "close": 91.37, "volume": 36806.0}, {"date": "2023-08-24", "close": 93.04, "volume": 40660.0}, {"date": "2023-08-25", "close": 93.05, "volume": 26098.0}, {"date": "2023-08-28", "close": 92.02, "volume": 35238.0}, {"date": "2023-08-29", "close": 92.0, "volume": 35848.0}, {"date": "2023-08-30", "close": 91.98, "volume": 35184.0}, {"date": "2023-08-31", "close": 91.85, "volume": 50471.0}, {"date": "2023-09-01", "close": 92.75, "volume": 29004.0}, {"date": "2023-09-05", "close": 91.25, "volume": 55851.0}, {"date": "2023-09-06", "close": 91.59, "volume": 27994.0}, {"date": "2023-09-07", "close": 91.51, "volume": 50133.0}, {"date": "2023-09-08", "close": 91.66, "volume": 31733.0}, {"date": "2023-09-11", "close": 91.26, "volume": 44481.0}, {"date": "2023-09-12", "close": 92.41, "volume": 45387.0}, {"date": "2023-09-13", "close": 91.94, "volume": 75103.0}, {"date": "2023-09-14", "close": 92.74, "volume": 65697.0}, {"date": "2023-09-15", "close": 92.35, "volume": 126880.0}, {"date": "2023-09-18", "close": 90.65, "volume": 70748.0}, {"date": "2023-09-19", "close": 90.86, "volume": 77760.0}, {"date": "2023-09-20", "close": 90.8, "volume": 34239.0}, {"date": "2023-09-21", "close": 90.58, "volume": 38672.0}, {"date": "2023-09-22", "close": 89.92, "volume": 31161.0}, {"date": "2023-09-25", "close": 90.32, "volume": 36455.0}, {"date": "2023-09-26", "close": 89.8, "volume": 37079.0}, {"date": "2023-09-27", "close": 89.68, "volume": 34465.0}, {"date": "2023-09-28", "close": 90.21, "volume": 34956.0}, {"date": "2023-09-29", "close": 89.32, "volume": 49891.0}, {"date": "2023-10-02", "close": 88.18, "volume": 39253.0}, {"date": "2023-10-03", "close": 86.23, "volume": 52230.0}, {"date": "2023-10-04", "close": 87.05, "volume": 39335.0}, {"date": "2023-10-05", "close": 88.85, "volume": 62062.0}, {"date": "2023-10-06", "close": 88.1, "volume": 43006.0}, {"date": "2023-10-09", "close": 88.81, "volume": 22894.0}, {"date": "2023-10-10", "close": 87.75, "volume": 41622.0}, {"date": "2023-10-11", "close": 89.08, "volume": 41903.0}, {"date": "2023-10-12", "close": 90.02, "volume": 53805.0}, {"date": "2023-10-13", "close": 87.88, "volume": 37255.0}, {"date": "2023-10-16", "close": 87.75, "volume": 30041.0}, {"date": "2023-10-17", "close": 89.21, "volume": 54083.0}, {"date": "2023-10-18", "close": 87.32, "volume": 34105.0}, {"date": "2023-10-19", "close": 86.72, "volume": 38700.0}, {"date": "2023-10-20", "close": 85.21, "volume": 48776.0}, {"date": "2023-10-23", "close": 85.82, "volume": 47191.0}, {"date": "2023-10-24", "close": 85.17, "volume": 31555.0}, {"date": "2023-10-25", "close": 83.62, "volume": 35850.0}, {"date": "2023-10-26", "close": 83.44, "volume": 35715.0}, {"date": "2023-10-27", "close": 82.75, "volume": 45720.0}, {"date": "2023-10-30", "close": 84.75, "volume": 42015.0}, {"date": "2023-10-31", "close": 84.81, "volume": 43708.0}, {"date": "2023-11-01", "close": 84.37, "volume": 39893.0}, {"date": "2023-11-02", "close": 86.94, "volume": 57125.0}, {"date": "2023-11-03", "close": 88.37, "volume": 53853.0}, {"date": "2023-11-06", "close": 88.51, "volume": 36593.0}, {"date": "2023-11-07", "close": 87.42, "volume": 49253.0}, {"date": "2023-11-08", "close": 87.84, "volume": 71758.0}, {"date": "2023-11-09", "close": 87.65, "volume": 63202.0}, {"date": "2023-11-10", "close": 85.81, "volume": 58406.0}, {"date": "2023-11-13", "close": 85.86, "volume": 42571.0}, {"date": "2023-11-14", "close": 88.55, "volume": 54528.0}, {"date": "2023-11-15", "close": 88.26, "volume": 63797.0}, {"date": "2023-11-16", "close": 86.18, "volume": 33559.0}, {"date": "2023-11-17", "close": 86.4, "volume": 52286.0}, {"date": "2023-11-20", "close": 86.04, "volume": 26066.0}, {"date": "2023-11-21", "close": 84.67, "volume": 44910.0}, {"date": "2023-11-22", "close": 86.2, "volume": 49888.0}, {"date": "2023-11-24", "close": 85.53, "volume": 23627.0}, {"date": "2023-11-27", "close": 84.27, "volume": 39800.0}, {"date": "2023-11-28", "close": 83.93, "volume": 38073.0}, {"date": "2023-11-29", "close": 83.37, "volume": 41797.0}, {"date": "2023-11-30", "close": 83.9, "volume": 137455.0}, {"date": "2023-12-01", "close": 85.55, "volume": 58885.0}, {"date": "2023-12-04", "close": 85.42, "volume": 52593.0}, {"date": "2023-12-05", "close": 84.59, "volume": 113889.0}, {"date": "2023-12-06", "close": 82.78, "volume": 125269.0}, {"date": "2023-12-07", "close": 85.05, "volume": 106282.0}, {"date": "2023-12-08", "close": 85.66, "volume": 64734.0}, {"date": "2023-12-11", "close": 86.01, "volume": 74321.0}, {"date": "2023-12-12", "close": 85.78, "volume": 57894.0}, {"date": "2023-12-13", "close": 87.8, "volume": 106607.0}, {"date": "2023-12-14", "close": 87.61, "volume": 81048.0}, {"date": "2023-12-15", "close": 87.87, "volume": 397302.0}, {"date": "2023-12-18", "close": 87.15, "volume": 59792.0}, {"date": "2023-12-19", "close": 87.89, "volume": 59705.0}, {"date": "2023-12-20", "close": 86.13, "volume": 117872.0}, {"date": "2023-12-21", "close": 87.79, "volume": 77471.0}, {"date": "2023-12-22", "close": 87.38, "volume": 54350.0}, {"date": "2023-12-26", "close": 88.36, "volume": 78842.0}, {"date": "2023-12-27", "close": 88.17, "volume": 53296.0}, {"date": "2023-12-28", "close": 88.58, "volume": 73482.0}, {"date": "2023-12-29", "close": 88.22, "volume": 64068.0}, {"date": "2024-01-02", "close": 87.9, "volume": 48552.0}, {"date": "2024-01-03", "close": 85.71, "volume": 62553.0}, {"date": "2024-01-04", "close": 85.95, "volume": 48891.0}, {"date": "2024-01-05", "close": 84.52, "volume": 85863.0}, {"date": "2024-01-08", "close": 84.74, "volume": 80042.0}, {"date": "2024-01-09", "close": 83.29, "volume": 87184.0}, {"date": "2024-01-10", "close": 83.5, "volume": 99412.0}, {"date": "2024-01-11", "close": 82.89, "volume": 103330.0}, {"date": "2024-01-12", "close": 83.04, "volume": 136828.0}, {"date": "2024-01-16", "close": 82.97, "volume": 103810.0}, {"date": "2024-01-17", "close": 82.94, "volume": 79192.0}, {"date": "2024-01-18", "close": 85.9, "volume": 105723.0}, {"date": "2024-01-19", "close": 86.26, "volume": 65947.0}, {"date": "2024-01-22", "close": 87.2, "volume": 52452.0}, {"date": "2024-01-23", "close": 86.23, "volume": 67066.0}, {"date": "2024-01-24", "close": 86.07, "volume": 119246.0}, {"date": "2024-01-25", "close": 88.2, "volume": 184790.0}, {"date": "2024-01-26", "close": 88.16, "volume": 66449.0}, {"date": "2024-01-29", "close": 88.3, "volume": 62038.0}, {"date": "2024-01-30", "close": 88.5, "volume": 31996.0}, {"date": "2024-01-31", "close": 87.13, "volume": 95837.0}, {"date": "2024-02-01", "close": 88.5, "volume": 71526.0}, {"date": "2024-02-02", "close": 88.12, "volume": 50255.0}, {"date": "2024-02-05", "close": 88.62, "volume": 90845.0}, {"date": "2024-02-06", "close": 88.46, "volume": 59415.0}, {"date": "2024-02-07", "close": 87.99, "volume": 71991.0}, {"date": "2024-02-08", "close": 88.31, "volume": 80017.0}, {"date": "2024-02-09", "close": 89.16, "volume": 78062.0}, {"date": "2024-02-12", "close": 90.72, "volume": 107554.0}, {"date": "2024-02-13", "close": 89.8, "volume": 97471.0}, {"date": "2024-02-14", "close": 90.88, "volume": 87862.0}, {"date": "2024-02-15", "close": 91.86, "volume": 75482.0}, {"date": "2024-02-16", "close": 89.88, "volume": 78791.0}, {"date": "2024-02-20", "close": 88.98, "volume": 67860.0}, {"date": "2024-02-21", "close": 89.07, "volume": 57366.0}, {"date": "2024-02-22", "close": 89.69, "volume": 68462.0}, {"date": "2024-02-23", "close": 89.45, "volume": 48171.0}, {"date": "2024-02-26", "close": 88.24, "volume": 69863.0}, {"date": "2024-02-27", "close": 88.73, "volume": 81342.0}, {"date": "2024-02-28", "close": 84.96, "volume": 249188.0}, {"date": "2024-02-29", "close": 85.87, "volume": 103919.0}, {"date": "2024-03-01", "close": 85.5, "volume": 82848.0}, {"date": "2024-03-04", "close": 86.78, "volume": 114536.0}, {"date": "2024-03-05", "close": 87.0, "volume": 130946.0}, {"date": "2024-03-06", "close": 86.68, "volume": 97477.0}, {"date": "2024-03-07", "close": 87.78, "volume": 91554.0}, {"date": "2024-03-08", "close": 88.63, "volume": 94008.0}, {"date": "2024-03-11", "close": 88.36, "volume": 98149.0}, {"date": "2024-03-12", "close": 88.32, "volume": 90932.0}, {"date": "2024-03-13", "close": 88.77, "volume": 97865.0}, {"date": "2024-03-14", "close": 87.61, "volume": 106090.0}, {"date": "2024-03-15", "close": 87.9, "volume": 156637.0}, {"date": "2024-03-18", "close": 87.37, "volume": 120706.0}, {"date": "2024-03-19", "close": 88.93, "volume": 114877.0}, {"date": "2024-03-20", "close": 90.6, "volume": 107694.0}, {"date": "2024-03-21", "close": 90.51, "volume": 95896.0}, {"date": "2024-03-22", "close": 91.06, "volume": 90851.0}, {"date": "2024-03-25", "close": 92.24, "volume": 95116.0}, {"date": "2024-03-26", "close": 92.58, "volume": 96808.0}, {"date": "2024-03-27", "close": 93.33, "volume": 89656.0}, {"date": "2024-03-28", "close": 94.65, "volume": 180135.0}, {"date": "2024-04-01", "close": 93.57, "volume": 103508.0}, {"date": "2024-04-02", "close": 93.52, "volume": 81651.0}, {"date": "2024-04-03", "close": 94.61, "volume": 81067.0}, {"date": "2024-04-04", "close": 93.66, "volume": 102763.0}, {"date": "2024-04-05", "close": 93.65, "volume": 113705.0}, {"date": "2024-04-08", "close": 94.34, "volume": 72915.0}, {"date": "2024-04-09", "close": 95.28, "volume": 67568.0}, {"date": "2024-04-10", "close": 93.23, "volume": 93903.0}, {"date": "2024-04-11", "close": 94.37, "volume": 85288.0}, {"date": "2024-04-12", "close": 94.55, "volume": 95278.0}, {"date": "2024-04-15", "close": 93.85, "volume": 75211.0}, {"date": "2024-04-16", "close": 93.17, "volume": 68643.0}, {"date": "2024-04-17", "close": 94.0, "volume": 81739.0}, {"date": "2024-04-18", "close": 94.41, "volume": 96791.0}, {"date": "2024-04-19", "close": 95.32, "volume": 91411.0}, {"date": "2024-04-22", "close": 94.52, "volume": 101153.0}, {"date": "2024-04-23", "close": 94.88, "volume": 66433.0}, {"date": "2024-04-24", "close": 94.94, "volume": 70942.0}, {"date": "2024-04-25", "close": 94.15, "volume": 108502.0}, {"date": "2024-04-26", "close": 94.82, "volume": 73620.0}, {"date": "2024-04-29", "close": 94.38, "volume": 67201.0}, {"date": "2024-04-30", "close": 94.18, "volume": 76935.0}, {"date": "2024-05-01", "close": 94.62, "volume": 69069.0}, {"date": "2024-05-02", "close": 95.9, "volume": 67580.0}, {"date": "2024-05-03", "close": 96.57, "volume": 58769.0}, {"date": "2024-05-06", "close": 97.54, "volume": 55312.0}, {"date": "2024-05-07", "close": 96.32, "volume": 70952.0}, {"date": "2024-05-08", "close": 96.74, "volume": 67560.0}, {"date": "2024-05-09", "close": 98.55, "volume": 87621.0}, {"date": "2024-05-10", "close": 109.19, "volume": 183999.0}, {"date": "2024-05-13", "close": 103.26, "volume": 121916.0}, {"date": "2024-05-14", "close": 110.18, "volume": 154527.0}, {"date": "2024-05-15", "close": 110.66, "volume": 113849.0}, {"date": "2024-05-16", "close": 109.54, "volume": 47657.0}, {"date": "2024-05-17", "close": 110.23, "volume": 55435.0}, {"date": "2024-05-20", "close": 107.98, "volume": 92090.0}, {"date": "2024-05-21", "close": 108.03, "volume": 64613.0}, {"date": "2024-05-22", "close": 107.91, "volume": 65037.0}, {"date": "2024-05-23", "close": 106.14, "volume": 64626.0}, {"date": "2024-05-24", "close": 105.68, "volume": 43602.0}, {"date": "2024-05-28", "close": 105.24, "volume": 76435.0}, {"date": "2024-05-29", "close": 103.75, "volume": 66324.0}, {"date": "2024-05-30", "close": 104.23, "volume": 52266.0}, {"date": "2024-05-31", "close": 103.66, "volume": 109477.0}, {"date": "2024-06-03", "close": 103.0, "volume": 89826.0}, {"date": "2024-06-04", "close": 101.64, "volume": 86532.0}, {"date": "2024-06-05", "close": 102.27, "volume": 57384.0}, {"date": "2024-06-06", "close": 101.87, "volume": 58084.0}, {"date": "2024-06-07", "close": 100.69, "volume": 64120.0}, {"date": "2024-06-10", "close": 100.09, "volume": 61963.0}, {"date": "2024-06-11", "close": 99.26, "volume": 64867.0}, {"date": "2024-06-12", "close": 100.21, "volume": 60150.0}, {"date": "2024-06-13", "close": 99.35, "volume": 71303.0}, {"date": "2024-06-14", "close": 97.81, "volume": 105844.0}, {"date": "2024-06-17", "close": 99.63, "volume": 114876.0}, {"date": "2024-06-18", "close": 101.23, "volume": 203529.0}, {"date": "2024-06-20", "close": 100.15, "volume": 138137.0}, {"date": "2024-06-21", "close": 100.14, "volume": 207981.0}, {"date": "2024-06-24", "close": 99.96, "volume": 135145.0}, {"date": "2024-06-25", "close": 99.91, "volume": 167171.0}, {"date": "2024-06-26", "close": 101.47, "volume": 66610.0}, {"date": "2024-06-27", "close": 100.54, "volume": 46576.0}, {"date": "2024-06-28", "close": 100.86, "volume": 342155.0}, {"date": "2024-07-01", "close": 100.81, "volume": 50122.0}, {"date": "2024-07-02", "close": 102.79, "volume": 75939.0}, {"date": "2024-07-03", "close": 101.85, "volume": 19543.0}, {"date": "2024-07-05", "close": 101.84, "volume": 42048.0}, {"date": "2024-07-08", "close": 101.83, "volume": 44283.0}, {"date": "2024-07-09", "close": 101.61, "volume": 47237.0}, {"date": "2024-07-10", "close": 102.33, "volume": 27966.0}, {"date": "2024-07-11", "close": 104.71, "volume": 65802.0}, {"date": "2024-07-12", "close": 106.13, "volume": 89392.0}, {"date": "2024-07-15", "close": 108.03, "volume": 93047.0}, {"date": "2024-07-16", "close": 110.48, "volume": 83936.0}, {"date": "2024-07-17", "close": 111.33, "volume": 93972.0}, {"date": "2024-07-18", "close": 109.66, "volume": 57977.0}, {"date": "2024-07-19", "close": 109.62, "volume": 63240.0}, {"date": "2024-07-22", "close": 110.8, "volume": 45544.0}, {"date": "2024-07-23", "close": 111.26, "volume": 57954.0}, {"date": "2024-07-24", "close": 111.23, "volume": 55034.0}, {"date": "2024-07-25", "close": 112.32, "volume": 69291.0}, {"date": "2024-07-26", "close": 112.69, "volume": 39613.0}, {"date": "2024-07-29", "close": 112.33, "volume": 44234.0}, {"date": "2024-07-30", "close": 113.28, "volume": 36632.0}, {"date": "2024-07-31", "close": 112.71, "volume": 59211.0}, {"date": "2024-08-01", "close": 110.72, "volume": 51535.0}, {"date": "2024-08-02", "close": 107.58, "volume": 58445.0}, {"date": "2024-08-05", "close": 104.65, "volume": 63754.0}, {"date": "2024-08-06", "close": 105.44, "volume": 48288.0}, {"date": "2024-08-07", "close": 105.84, "volume": 34565.0}, {"date": "2024-08-08", "close": 107.34, "volume": 37935.0}, {"date": "2024-08-09", "close": 107.0, "volume": 54181.0}, {"date": "2024-08-12", "close": 106.23, "volume": 55762.0}, {"date": "2024-08-13", "close": 108.64, "volume": 61021.0}, {"date": "2024-08-14", "close": 108.78, "volume": 41281.0}, {"date": "2024-08-15", "close": 109.8, "volume": 46374.0}, {"date": "2024-08-16", "close": 110.15, "volume": 53758.0}, {"date": "2024-08-19", "close": 110.75, "volume": 28629.0}, {"date": "2024-08-20", "close": 109.3, "volume": 34949.0}, {"date": "2024-08-21", "close": 109.87, "volume": 33318.0}, {"date": "2024-08-22", "close": 109.43, "volume": 23863.0}, {"date": "2024-08-23", "close": 112.52, "volume": 47045.0}, {"date": "2024-08-26", "close": 112.12, "volume": 52311.0}, {"date": "2024-08-27", "close": 113.4, "volume": 39391.0}, {"date": "2024-08-28", "close": 113.93, "volume": 60275.0}, {"date": "2024-08-29", "close": 114.98, "volume": 59123.0}, {"date": "2024-08-30", "close": 115.58, "volume": 60612.0}, {"date": "2024-09-03", "close": 112.4, "volume": 37632.0}, {"date": "2024-09-04", "close": 111.84, "volume": 41261.0}, {"date": "2024-09-05", "close": 111.69, "volume": 55114.0}, {"date": "2024-09-06", "close": 110.61, "volume": 56937.0}, {"date": "2024-09-09", "close": 109.82, "volume": 90204.0}, {"date": "2024-09-10", "close": 109.83, "volume": 46392.0}, {"date": "2024-09-11", "close": 110.02, "volume": 54312.0}, {"date": "2024-09-12", "close": 111.08, "volume": 37893.0}, {"date": "2024-09-13", "close": 112.98, "volume": 43275.0}, {"date": "2024-09-16", "close": 114.32, "volume": 65758.0}, {"date": "2024-09-17", "close": 113.87, "volume": 43295.0}, {"date": "2024-09-18", "close": 113.28, "volume": 112924.0}, {"date": "2024-09-19", "close": 114.95, "volume": 100549.0}, {"date": "2024-09-20", "close": 112.94, "volume": 183485.0}, {"date": "2024-09-23", "close": 113.54, "volume": 94490.0}, {"date": "2024-09-24", "close": 111.55, "volume": 110673.0}, {"date": "2024-09-25", "close": 110.82, "volume": 62316.0}, {"date": "2024-09-26", "close": 112.3, "volume": 52997.0}, {"date": "2024-09-27", "close": 111.94, "volume": 36352.0}, {"date": "2024-09-30", "close": 113.28, "volume": 42584.0}, {"date": "2024-10-01", "close": 111.15, "volume": 54570.0}, {"date": "2024-10-02", "close": 111.51, "volume": 35312.0}, {"date": "2024-10-03", "close": 111.36, "volume": 33026.0}, {"date": "2024-10-04", "close": 112.97, "volume": 46148.0}, {"date": "2024-10-07", "close": 111.75, "volume": 41298.0}, {"date": "2024-10-08", "close": 111.34, "volume": 61406.0}, {"date": "2024-10-09", "close": 112.28, "volume": 32674.0}, {"date": "2024-10-10", "close": 111.3, "volume": 27013.0}, {"date": "2024-10-11", "close": 112.66, "volume": 27818.0}, {"date": "2024-10-14", "close": 112.72, "volume": 27342.0}, {"date": "2024-10-15", "close": 112.77, "volume": 41835.0}, {"date": "2024-10-16", "close": 115.21, "volume": 38135.0}, {"date": "2024-10-17", "close": 115.33, "volume": 40927.0}, {"date": "2024-10-18", "close": 114.46, "volume": 30738.0}, {"date": "2024-10-21", "close": 112.22, "volume": 41066.0}, {"date": "2024-10-22", "close": 112.61, "volume": 30351.0}, {"date": "2024-10-23", "close": 112.95, "volume": 35327.0}, {"date": "2024-10-24", "close": 112.69, "volume": 29660.0}, {"date": "2024-10-25", "close": 112.34, "volume": 35591.0}, {"date": "2024-10-28", "close": 113.66, "volume": 47913.0}, {"date": "2024-10-29", "close": 113.98, "volume": 24206.0}, {"date": "2024-10-30", "close": 114.39, "volume": 33492.0}, {"date": "2024-10-31", "close": 112.7, "volume": 47879.0}, {"date": "2024-11-01", "close": 114.51, "volume": 38439.0}, {"date": "2024-11-04", "close": 114.89, "volume": 28234.0}, {"date": "2024-11-05", "close": 116.7, "volume": 50562.0}, {"date": "2024-11-06", "close": 124.92, "volume": 120439.0}, {"date": "2024-11-07", "close": 122.72, "volume": 65536.0}, {"date": "2024-11-08", "close": 112.52, "volume": 128797.0}, {"date": "2024-11-11", "close": 111.69, "volume": 64614.0}, {"date": "2024-11-12", "close": 109.27, "volume": 77627.0}, {"date": "2024-11-13", "close": 110.37, "volume": 61340.0}, {"date": "2024-11-14", "close": 109.64, "volume": 78579.0}, {"date": "2024-11-15", "close": 109.34, "volume": 43347.0}, {"date": "2024-11-18", "close": 107.07, "volume": 57294.0}, {"date": "2024-11-19", "close": 106.3, "volume": 57251.0}, {"date": "2024-11-20", "close": 105.35, "volume": 93333.0}, {"date": "2024-11-21", "close": 105.92, "volume": 46554.0}, {"date": "2024-11-22", "close": 107.93, "volume": 45993.0}, {"date": "2024-11-25", "close": 109.57, "volume": 61332.0}, {"date": "2024-11-26", "close": 109.01, "volume": 46268.0}, {"date": "2024-11-27", "close": 108.76, "volume": 42246.0}, {"date": "2024-11-29", "close": 108.92, "volume": 30106.0}, {"date": "2024-12-02", "close": 109.89, "volume": 65380.0}, {"date": "2024-12-03", "close": 108.36, "volume": 45224.0}, {"date": "2024-12-04", "close": 109.13, "volume": 54596.0}, {"date": "2024-12-05", "close": 107.85, "volume": 41423.0}, {"date": "2024-12-06", "close": 108.52, "volume": 55472.0}, {"date": "2024-12-09", "close": 108.3, "volume": 60847.0}, {"date": "2024-12-10", "close": 108.17, "volume": 45811.0}, {"date": "2024-12-11", "close": 108.93, "volume": 61722.0}, {"date": "2024-12-12", "close": 109.16, "volume": 45159.0}, {"date": "2024-12-13", "close": 107.95, "volume": 38797.0}, {"date": "2024-12-16", "close": 107.96, "volume": 68981.0}, {"date": "2024-12-17", "close": 107.36, "volume": 60794.0}, {"date": "2024-12-18", "close": 104.32, "volume": 95755.0}, {"date": "2024-12-19", "close": 106.11, "volume": 91854.0}, {"date": "2024-12-20", "close": 105.85, "volume": 112639.0}, {"date": "2024-12-23", "close": 104.86, "volume": 50782.0}, {"date": "2024-12-24", "close": 106.35, "volume": 33923.0}, {"date": "2024-12-26", "close": 106.61, "volume": 36033.0}, {"date": "2024-12-27", "close": 106.19, "volume": 29511.0}, {"date": "2024-12-30", "close": 105.89, "volume": 31573.0}, {"date": "2024-12-31", "close": 106.81, "volume": 30360.0}, {"date": "2025-01-02", "close": 105.69, "volume": 36307.0}, {"date": "2025-01-03", "close": 106.4, "volume": 29692.0}, {"date": "2025-01-06", "close": 105.61, "volume": 29426.0}, {"date": "2025-01-07", "close": 105.38, "volume": 41489.0}, {"date": "2025-01-08", "close": 106.12, "volume": 35816.0}, {"date": "2025-01-10", "close": 102.92, "volume": 48368.0}, {"date": "2025-01-13", "close": 103.98, "volume": 40287.0}, {"date": "2025-01-14", "close": 105.17, "volume": 36051.0}, {"date": "2025-01-15", "close": 107.31, "volume": 38993.0}, {"date": "2025-01-16", "close": 108.14, "volume": 34203.0}, {"date": "2025-01-17", "close": 108.74, "volume": 36298.0}, {"date": "2025-01-21", "close": 110.02, "volume": 41182.0}, {"date": "2025-01-22", "close": 110.13, "volume": 36533.0}, {"date": "2025-01-23", "close": 110.93, "volume": 32790.0}, {"date": "2025-01-24", "close": 110.75, "volume": 35235.0}, {"date": "2025-01-27", "close": 111.07, "volume": 46746.0}, {"date": "2025-01-28", "close": 111.06, "volume": 66655.0}, {"date": "2025-01-29", "close": 111.42, "volume": 49923.0}, {"date": "2025-01-30", "close": 110.84, "volume": 31291.0}, {"date": "2025-01-31", "close": 110.17, "volume": 45472.0}, {"date": "2025-02-03", "close": 109.62, "volume": 44017.0}, {"date": "2025-02-04", "close": 111.31, "volume": 28131.0}, {"date": "2025-02-05", "close": 112.72, "volume": 34817.0}, {"date": "2025-02-06", "close": 112.47, "volume": 31491.0}, {"date": "2025-02-07", "close": 111.35, "volume": 28742.0}, {"date": "2025-02-10", "close": 111.56, "volume": 43215.0}, {"date": "2025-02-11", "close": 112.35, "volume": 34698.0}, {"date": "2025-02-12", "close": 111.77, "volume": 40128.0}, {"date": "2025-02-13", "close": 112.63, "volume": 33494.0}, {"date": "2025-02-14", "close": 112.94, "volume": 41545.0}, {"date": "2025-02-18", "close": 113.3, "volume": 29731.0}, {"date": "2025-02-19", "close": 113.32, "volume": 34381.0}, {"date": "2025-02-20", "close": 112.4, "volume": 25803.0}, {"date": "2025-02-21", "close": 112.89, "volume": 53100.0}, {"date": "2025-02-24", "close": 111.74, "volume": 56388.0}, {"date": "2025-02-25", "close": 111.55, "volume": 46778.0}, {"date": "2025-02-26", "close": 112.08, "volume": 45138.0}, {"date": "2025-02-27", "close": 111.97, "volume": 29952.0}, {"date": "2025-02-28", "close": 122.39, "volume": 106365.0}, {"date": "2025-03-03", "close": 120.32, "volume": 66967.0}, {"date": "2025-03-04", "close": 119.06, "volume": 83512.0}, {"date": "2025-03-05", "close": 119.5, "volume": 60926.0}, {"date": "2025-03-06", "close": 118.61, "volume": 55647.0}, {"date": "2025-03-07", "close": 118.26, "volume": 53953.0}, {"date": "2025-03-10", "close": 115.86, "volume": 69235.0}, {"date": "2025-03-11", "close": 114.7, "volume": 54184.0}, {"date": "2025-03-12", "close": 115.41, "volume": 55601.0}, {"date": "2025-03-13", "close": 113.58, "volume": 36842.0}, {"date": "2025-03-14", "close": 115.27, "volume": 47664.0}, {"date": "2025-03-17", "close": 114.91, "volume": 38573.0}, {"date": "2025-03-18", "close": 113.86, "volume": 49555.0}, {"date": "2025-03-19", "close": 115.29, "volume": 96341.0}, {"date": "2025-03-20", "close": 114.01, "volume": 91707.0}, {"date": "2025-03-21", "close": 111.72, "volume": 145322.0}, {"date": "2025-03-24", "close": 113.89, "volume": 63488.0}, {"date": "2025-03-25", "close": 111.94, "volume": 57543.0}, {"date": "2025-03-26", "close": 112.32, "volume": 41581.0}, {"date": "2025-03-27", "close": 113.93, "volume": 71876.0}, {"date": "2025-03-28", "close": 111.64, "volume": 58708.0}, {"date": "2025-03-31", "close": 110.93, "volume": 105856.0}, {"date": "2025-04-01", "close": 110.93, "volume": 50197.0}, {"date": "2025-04-02", "close": 111.45, "volume": 39668.0}, {"date": "2025-04-03", "close": 106.7, "volume": 53624.0}, {"date": "2025-04-04", "close": 102.78, "volume": 84309.0}, {"date": "2025-04-07", "close": 101.27, "volume": 72404.0}, {"date": "2025-04-08", "close": 101.3, "volume": 66999.0}, {"date": "2025-04-09", "close": 107.16, "volume": 78325.0}, {"date": "2025-04-10", "close": 104.16, "volume": 52235.0}, {"date": "2025-04-11", "close": 104.37, "volume": 42325.0}, {"date": "2025-04-14", "close": 105.2, "volume": 35466.0}, {"date": "2025-04-15", "close": 105.98, "volume": 36037.0}, {"date": "2025-04-16", "close": 105.61, "volume": 40253.0}, {"date": "2025-04-17", "close": 104.78, "volume": 46008.0}, {"date": "2025-04-21", "close": 102.09, "volume": 52496.0}, {"date": "2025-04-22", "close": 106.54, "volume": 69490.0}, {"date": "2025-04-23", "close": 108.13, "volume": 51170.0}, {"date": "2025-04-24", "close": 106.97, "volume": 54456.0}, {"date": "2025-04-25", "close": 105.76, "volume": 47623.0}, {"date": "2025-04-28", "close": 106.6, "volume": 47309.0}, {"date": "2025-04-29", "close": 106.99, "volume": 48234.0}, {"date": "2025-04-30", "close": 106.09, "volume": 72612.0}, {"date": "2025-05-01", "close": 105.71, "volume": 68539.0}, {"date": "2025-05-02", "close": 108.1, "volume": 45598.0}, {"date": "2025-05-05", "close": 106.8, "volume": 44441.0}, {"date": "2025-05-06", "close": 105.56, "volume": 39964.0}, {"date": "2025-05-07", "close": 105.49, "volume": 51511.0}, {"date": "2025-05-08", "close": 106.37, "volume": 45022.0}, {"date": "2025-05-09", "close": 112.67, "volume": 76683.0}, {"date": "2025-05-12", "close": 114.12, "volume": 81244.0}, {"date": "2025-05-13", "close": 116.28, "volume": 114093.0}, {"date": "2025-05-14", "close": 117.68, "volume": 104896.0}, {"date": "2025-05-15", "close": 119.66, "volume": 80987.0}, {"date": "2025-05-16", "close": 118.5, "volume": 83332.0}, {"date": "2025-05-19", "close": 119.24, "volume": 70169.0}, {"date": "2025-05-20", "close": 118.79, "volume": 53078.0}, {"date": "2025-05-21", "close": 115.7, "volume": 61945.0}, {"date": "2025-05-22", "close": 113.99, "volume": 79224.0}, {"date": "2025-05-23", "close": 114.43, "volume": 88808.0}, {"date": "2025-05-27", "close": 117.05, "volume": 103569.0}, {"date": "2025-05-28", "close": 116.53, "volume": 98170.0}, {"date": "2025-05-29", "close": 117.02, "volume": 49981.0}, {"date": "2025-05-30", "close": 116.18, "volume": 154722.0}, {"date": "2025-06-02", "close": 116.38, "volume": 68921.0}, {"date": "2025-06-03", "close": 116.13, "volume": 87207.0}, {"date": "2025-06-04", "close": 113.86, "volume": 101429.0}, {"date": "2025-06-05", "close": 113.89, "volume": 65713.0}, {"date": "2025-06-06", "close": 114.59, "volume": 51113.0}, {"date": "2025-06-09", "close": 114.76, "volume": 77535.0}, {"date": "2025-06-10", "close": 115.07, "volume": 71844.0}, {"date": "2025-06-11", "close": 115.87, "volume": 78669.0}, {"date": "2025-06-12", "close": 115.11, "volume": 50606.0}, {"date": "2025-06-13", "close": 112.45, "volume": 52064.0}, {"date": "2025-06-16", "close": 113.27, "volume": 52496.0}, {"date": "2025-06-17", "close": 113.11, "volume": 64878.0}, {"date": "2025-06-18", "close": 113.36, "volume": 50635.0}, {"date": "2025-06-20", "close": 113.44, "volume": 101384.0}, {"date": "2025-06-23", "close": 116.32, "volume": 61477.0}, {"date": "2025-06-24", "close": 118.39, "volume": 65478.0}, {"date": "2025-06-25", "close": 119.18, "volume": 58388.0}, {"date": "2025-06-26", "close": 121.3, "volume": 83495.0}, {"date": "2025-06-27", "close": 120.4, "volume": 182582.0}, {"date": "2025-06-30", "close": 121.12, "volume": 89200.0}, {"date": "2025-07-01", "close": 121.12, "volume": 76930.0}, {"date": "2025-07-02", "close": 122.15, "volume": 97740.0}, {"date": "2025-07-03", "close": 122.39, "volume": 45423.0}, {"date": "2025-07-07", "close": 122.75, "volume": 87276.0}, {"date": "2025-07-08", "close": 123.91, "volume": 104925.0}, {"date": "2025-07-09", "close": 124.94, "volume": 121276.0}, {"date": "2025-07-10", "close": 126.08, "volume": 120407.0}, {"date": "2025-07-11", "close": 121.75, "volume": 100939.0}, {"date": "2025-07-14", "close": 122.42, "volume": 172434.0}, {"date": "2025-07-15", "close": 119.62, "volume": 103114.0}, {"date": "2025-07-16", "close": 119.63, "volume": 111765.0}, {"date": "2025-07-17", "close": 120.06, "volume": 88988.0}, {"date": "2025-07-18", "close": 119.63, "volume": 187915.0}, {"date": "2025-07-21", "close": 119.84, "volume": 62313.0}, {"date": "2025-07-22", "close": 120.44, "volume": 96534.0}, {"date": "2025-07-23", "close": 122.26, "volume": 57687.0}, {"date": "2025-07-24", "close": 122.38, "volume": 86023.0}, {"date": "2025-07-25", "close": 124.8, "volume": 78977.0}, {"date": "2025-07-28", "close": 125.13, "volume": 75250.0}, {"date": "2025-07-29", "close": 125.89, "volume": 64549.0}, {"date": "2025-07-30", "close": 124.71, "volume": 105201.0}, {"date": "2025-07-31", "close": 124.77, "volume": 66283.0}, {"date": "2025-08-01", "close": 123.09, "volume": 66602.0}, {"date": "2025-08-04", "close": 124.83, "volume": 57552.0}, {"date": "2025-08-05", "close": 124.78, "volume": 66983.0}, {"date": "2025-08-06", "close": 125.81, "volume": 85000.0}, {"date": "2025-08-07", "close": 125.52, "volume": 94580.0}, {"date": "2025-08-08", "close": 122.82, "volume": 90248.0}, {"date": "2025-08-11", "close": 123.36, "volume": 114695.0}, {"date": "2025-08-12", "close": 126.94, "volume": 94618.0}, {"date": "2025-08-13", "close": 128.68, "volume": 59924.0}, {"date": "2025-08-14", "close": 128.63, "volume": 71739.0}, {"date": "2025-08-15", "close": 126.88, "volume": 83253.0}, {"date": "2025-08-18", "close": 127.11, "volume": 48950.0}, {"date": "2025-08-19", "close": 126.64, "volume": 40095.0}, {"date": "2025-08-20", "close": 126.01, "volume": 54738.0}, {"date": "2025-08-21", "close": 124.87, "volume": 49844.0}, {"date": "2025-08-22", "close": 130.27, "volume": 72481.0}, {"date": "2025-08-25", "close": 129.1, "volume": 67379.0}, {"date": "2025-08-26", "close": 129.32, "volume": 133319.0}, {"date": "2025-08-27", "close": 128.94, "volume": 52617.0}, {"date": "2025-08-28", "close": 128.97, "volume": 49609.0}, {"date": "2025-08-29", "close": 128.61, "volume": 70175.0}, {"date": "2025-09-02", "close": 127.35, "volume": 75398.0}, {"date": "2025-09-03", "close": 127.23, "volume": 64653.0}, {"date": "2025-09-04", "close": 128.5, "volume": 58363.0}, {"date": "2025-09-05", "close": 128.81, "volume": 85555.0}, {"date": "2025-09-08", "close": 126.64, "volume": 134219.0}, {"date": "2025-09-09", "close": 124.9, "volume": 70823.0}, {"date": "2025-09-10", "close": 122.65, "volume": 80161.0}, {"date": "2025-09-11", "close": 124.77, "volume": 71755.0}, {"date": "2025-09-12", "close": 123.28, "volume": 50375.0}, {"date": "2025-09-15", "close": 124.51, "volume": 79126.0}, {"date": "2025-09-16", "close": 124.31, "volume": 62722.0}, {"date": "2025-09-17", "close": 125.19, "volume": 91626.0}, {"date": "2025-09-18", "close": 128.37, "volume": 85384.0}, {"date": "2025-09-19", "close": 127.09, "volume": 474181.0}, {"date": "2025-09-22", "close": 127.58, "volume": 90142.0}, {"date": "2025-09-23", "close": 126.37, "volume": 94367.0}, {"date": "2025-09-24", "close": 127.07, "volume": 70484.0}, {"date": "2025-09-25", "close": 126.08, "volume": 51833.0}, {"date": "2025-09-26", "close": 126.14, "volume": 69583.0}, {"date": "2025-09-29", "close": 125.97, "volume": 68917.0}, {"date": "2025-09-30", "close": 125.38, "volume": 77132.0}, {"date": "2025-10-01", "close": 126.48, "volume": 62030.0}, {"date": "2025-10-02", "close": 131.4, "volume": 104697.0}, {"date": "2025-10-03", "close": 129.66, "volume": 74494.0}, {"date": "2025-10-06", "close": 129.84, "volume": 53565.0}, {"date": "2025-10-07", "close": 129.13, "volume": 52830.0}, {"date": "2025-10-08", "close": 128.85, "volume": 38311.0}, {"date": "2025-10-09", "close": 128.58, "volume": 61631.0}, {"date": "2025-10-10", "close": 125.99, "volume": 63237.0}, {"date": "2025-10-13", "close": 128.3, "volume": 54515.0}, {"date": "2025-10-14", "close": 129.46, "volume": 80953.0}, {"date": "2025-10-15", "close": 130.17, "volume": 63608.0}, {"date": "2025-10-16", "close": 128.29, "volume": 63823.0}, {"date": "2025-10-17", "close": 129.32, "volume": 78993.0}, {"date": "2025-10-20", "close": 131.08, "volume": 124356.0}, {"date": "2025-10-21", "close": 129.98, "volume": 44866.0}, {"date": "2025-10-22", "close": 131.81, "volume": 70145.0}, {"date": "2025-10-23", "close": 131.44, "volume": 36485.0}, {"date": "2025-10-24", "close": 132.69, "volume": 40413.0}, {"date": "2025-10-27", "close": 131.38, "volume": 87135.0}, {"date": "2025-10-28", "close": 130.24, "volume": 105884.0}, {"date": "2025-10-29", "close": 128.22, "volume": 65850.0}, {"date": "2025-10-30", "close": 128.34, "volume": 79870.0}, {"date": "2025-10-31", "close": 129.05, "volume": 85330.0}, {"date": "2025-11-03", "close": 128.81, "volume": 79994.0}, {"date": "2025-11-04", "close": 130.48, "volume": 93809.0}, {"date": "2025-11-05", "close": 130.01, "volume": 140108.0}, {"date": "2025-11-06", "close": 129.8, "volume": 90250.0}, {"date": "2025-11-07", "close": 132.68, "volume": 119254.0}, {"date": "2025-11-10", "close": 130.26, "volume": 77113.0}, {"date": "2025-11-11", "close": 128.88, "volume": 112787.0}, {"date": "2025-11-12", "close": 129.96, "volume": 98113.0}, {"date": "2025-11-13", "close": 130.42, "volume": 152539.0}, {"date": "2025-11-14", "close": 129.2, "volume": 107918.0}, {"date": "2025-11-17", "close": 125.1, "volume": 160730.0}, {"date": "2025-11-18", "close": 124.76, "volume": 69105.0}, {"date": "2025-11-19", "close": 126.17, "volume": 134924.0}, {"date": "2025-11-20", "close": 124.74, "volume": 119205.0}, {"date": "2025-11-21", "close": 127.77, "volume": 77230.0}, {"date": "2025-11-24", "close": 126.4, "volume": 126894.0}, {"date": "2025-11-25", "close": 129.81, "volume": 139697.0}, {"date": "2025-11-26", "close": 130.39, "volume": 117460.0}, {"date": "2025-11-28", "close": 129.24, "volume": 134951.0}, {"date": "2025-12-01", "close": 129.93, "volume": 142376.0}, {"date": "2025-12-02", "close": 131.11, "volume": 86656.0}, {"date": "2025-12-03", "close": 133.18, "volume": 166824.0}, {"date": "2025-12-04", "close": 131.7, "volume": 140106.0}, {"date": "2025-12-05", "close": 130.48, "volume": 132192.0}, {"date": "2025-12-08", "close": 128.84, "volume": 166349.0}, {"date": "2025-12-09", "close": 129.72, "volume": 150368.0}, {"date": "2025-12-10", "close": 131.14, "volume": 188362.0}, {"date": "2025-12-11", "close": 133.12, "volume": 146943.0}, {"date": "2025-12-12", "close": 132.99, "volume": 119558.0}, {"date": "2025-12-15", "close": 133.94, "volume": 188142.0}, {"date": "2025-12-16", "close": 135.44, "volume": 183680.0}, {"date": "2025-12-17", "close": 138.05, "volume": 188804.0}, {"date": "2025-12-18", "close": 139.32, "volume": 201931.0}, {"date": "2025-12-19", "close": 138.59, "volume": 475201.0}, {"date": "2025-12-22", "close": 139.63, "volume": 88303.0}, {"date": "2025-12-23", "close": 137.55, "volume": 76416.0}, {"date": "2025-12-24", "close": 137.06, "volume": 26216.0}, {"date": "2025-12-26", "close": 135.72, "volume": 43402.0}, {"date": "2025-12-29", "close": 134.72, "volume": 101429.0}, {"date": "2025-12-30", "close": 133.65, "volume": 106643.0}, {"date": "2025-12-31", "close": 132.96, "volume": 102708.0}, {"date": "2026-01-02", "close": 128.99, "volume": 157660.0}, {"date": "2026-01-05", "close": 132.42, "volume": 157986.0}, {"date": "2026-01-06", "close": 132.84, "volume": 137252.0}, {"date": "2026-01-07", "close": 135.1, "volume": 107081.0}, {"date": "2026-01-08", "close": 141.13, "volume": 130251.0}, {"date": "2026-01-09", "close": 140.13, "volume": 144649.0}, {"date": "2026-01-12", "close": 137.12, "volume": 140152.0}, {"date": "2026-01-13", "close": 135.1, "volume": 153690.0}, {"date": "2026-01-14", "close": 135.9, "volume": 98719.0}, {"date": "2026-01-15", "close": 135.93, "volume": 123997.0}, {"date": "2026-01-16", "close": 132.55, "volume": 89061.0}, {"date": "2026-01-20", "close": 130.14, "volume": 102291.0}, {"date": "2026-01-21", "close": 131.84, "volume": 81313.0}, {"date": "2026-01-22", "close": 132.27, "volume": 48285.0}, {"date": "2026-01-23", "close": 130.92, "volume": 103833.0}, {"date": "2026-01-26", "close": 132.46, "volume": 94502.0}, {"date": "2026-01-27", "close": 130.75, "volume": 54082.0}, {"date": "2026-01-28", "close": 128.83, "volume": 91295.0}, {"date": "2026-01-29", "close": 130.78, "volume": 76933.0}, {"date": "2026-01-30", "close": 131.9, "volume": 89113.0}, {"date": "2026-02-02", "close": 133.63, "volume": 72161.0}, {"date": "2026-02-03", "close": 132.83, "volume": 97054.0}, {"date": "2026-02-04", "close": 134.47, "volume": 111742.0}, {"date": "2026-02-05", "close": 132.24, "volume": 110484.0}, {"date": "2026-02-06", "close": 132.12, "volume": 114778.0}, {"date": "2026-02-09", "close": 129.87, "volume": 58054.0}, {"date": "2026-02-10", "close": 132.47, "volume": 55208.0}, {"date": "2026-02-11", "close": 130.63, "volume": 61921.0}, {"date": "2026-02-12", "close": 130.47, "volume": 73196.0}, {"date": "2026-02-13", "close": 129.63, "volume": 124803.0}, {"date": "2026-02-17", "close": 130.86, "volume": 118292.0}, {"date": "2026-02-18", "close": 131.42, "volume": 106139.0}, {"date": "2026-02-19", "close": 131.15, "volume": 77194.0}, {"date": "2026-02-20", "close": 130.42, "volume": 69359.0}, {"date": "2026-02-23", "close": 128.14, "volume": 139198.0}, {"date": "2026-02-24", "close": 128.68, "volume": 124847.0}, {"date": "2026-02-25", "close": 130.75, "volume": 103650.0}, {"date": "2026-02-26", "close": 131.32, "volume": 72727.0}, {"date": "2026-02-27", "close": 129.46, "volume": 187018.0}, {"date": "2026-03-02", "close": 131.71, "volume": 87394.0}, {"date": "2026-03-03", "close": 135.39, "volume": 111415.0}, {"date": "2026-03-04", "close": 135.98, "volume": 71908.0}, {"date": "2026-03-05", "close": 131.82, "volume": 69164.0}, {"date": "2026-03-06", "close": 130.78, "volume": 82763.0}, {"date": "2026-03-09", "close": 131.81, "volume": 118724.0}, {"date": "2026-03-10", "close": 131.23, "volume": 130995.0}, {"date": "2026-03-11", "close": 130.44, "volume": 130789.0}, {"date": "2026-03-12", "close": 129.97, "volume": 96075.0}, {"date": "2026-03-13", "close": 129.84, "volume": 175706.0}, {"date": "2026-03-16", "close": 128.53, "volume": 181357.0}, {"date": "2026-03-17", "close": 128.04, "volume": 205554.0}, {"date": "2026-03-18", "close": 126.75, "volume": 211453.0}, {"date": "2026-03-19", "close": 127.69, "volume": 165800.0}, {"date": "2026-03-20", "close": 126.68, "volume": 404176.0}, {"date": "2026-03-23", "close": 128.76, "volume": 224831.0}, {"date": "2026-03-24", "close": 129.6, "volume": 260766.0}, {"date": "2026-03-25", "close": 128.32, "volume": 149475.0}, {"date": "2026-03-26", "close": 128.6, "volume": 151850.0}, {"date": "2026-03-27", "close": 126.55, "volume": 200129.0}, {"date": "2026-03-30", "close": 129.09, "volume": 187304.0}, {"date": "2026-03-31", "close": 128.96, "volume": 228719.0}, {"date": "2026-04-01", "close": 128.15, "volume": 123164.0}, {"date": "2026-04-02", "close": 129.45, "volume": 279264.0}, {"date": "2026-04-06", "close": 131.44, "volume": 186918.0}, {"date": "2026-04-07", "close": 130.7, "volume": 151715.0}, {"date": "2026-04-08", "close": 133.34, "volume": 92887.0}, {"date": "2026-04-09", "close": 132.8, "volume": 160349.0}, {"date": "2026-04-10", "close": 132.29, "volume": 98916.0}, {"date": "2026-04-13", "close": 133.21, "volume": 116828.0}, {"date": "2026-04-14", "close": 135.29, "volume": 90830.0}, {"date": "2026-04-15", "close": 136.43, "volume": 137029.0}, {"date": "2026-04-16", "close": 136.53, "volume": 136565.0}, {"date": "2026-04-17", "close": 139.42, "volume": 144914.0}, {"date": "2026-04-20", "close": 138.72, "volume": 127602.0}, {"date": "2026-04-21", "close": 137.57, "volume": 165565.0}, {"date": "2026-04-22", "close": 139.81, "volume": 132059.0}, {"date": "2026-04-23", "close": 141.1, "volume": 187333.0}, {"date": "2026-04-24", "close": 141.13, "volume": 143239.0}, {"date": "2026-04-27", "close": 141.79, "volume": 110289.0}, {"date": "2026-04-28", "close": 144.23, "volume": 130048.0}, {"date": "2026-04-29", "close": 142.48, "volume": 70922.0}, {"date": "2026-04-30", "close": 141.7, "volume": 106638.0}, {"date": "2026-05-01", "close": 141.66, "volume": 62684.0}, {"date": "2026-05-04", "close": 140.99, "volume": 150554.0}, {"date": "2026-05-05", "close": 140.78, "volume": 89873.0}, {"date": "2026-05-06", "close": 140.43, "volume": 73696.0}, {"date": "2026-05-07", "close": 141.36, "volume": 74655.0}, {"date": "2026-05-08", "close": 122.38, "volume": 305168.0}, {"date": "2026-05-11", "close": 122.52, "volume": 197723.0}, {"date": "2026-05-12", "close": 122.2, "volume": 163185.0}, {"date": "2026-05-13", "close": 123.4, "volume": 167735.0}, {"date": "2026-05-14", "close": 125.72, "volume": 155724.0}, {"date": "2026-05-15", "close": 125.4, "volume": 163944.0}, {"date": "2026-05-18", "close": 128.36, "volume": 119751.0}, {"date": "2026-05-19", "close": 128.8, "volume": 144190.0}, {"date": "2026-05-20", "close": 128.35, "volume": 136125.0}, {"date": "2026-05-21", "close": 129.64, "volume": 108297.0}, {"date": "2026-05-22", "close": 128.95, "volume": 136379.0}, {"date": "2026-05-26", "close": 129.51, "volume": 114581.0}, {"date": "2026-05-27", "close": 129.01, "volume": 160776.0}, {"date": "2026-05-28", "close": 130.12, "volume": 132517.0}, {"date": "2026-05-29", "close": 130.57, "volume": 133077.0}, {"date": "2026-06-01", "close": 129.16, "volume": 116969.0}, {"date": "2026-06-02", "close": 129.22, "volume": 106534.0}, {"date": "2026-06-03", "close": 127.71, "volume": 160134.0}, {"date": "2026-06-04", "close": 129.45, "volume": 144694.0}, {"date": "2026-06-05", "close": 129.03, "volume": 141508.0}, {"date": "2026-06-08", "close": 127.34, "volume": 146053.0}, {"date": "2026-06-09", "close": 128.9, "volume": 204197.0}, {"date": "2026-06-10", "close": 130.72, "volume": 182226.0}, {"date": "2026-06-11", "close": 128.57, "volume": 87621.0}, {"date": "2026-06-12", "close": 130.3, "volume": 125499.0}, {"date": "2026-06-15", "close": 128.25, "volume": 88233.0}, {"date": "2026-06-16", "close": 130.95, "volume": 191153.0}, {"date": "2026-06-17", "close": 129.1, "volume": 107792.0}, {"date": "2026-06-18", "close": 130.34, "volume": 274314.0}, {"date": "2026-06-22", "close": 129.73, "volume": 83618.0}, {"date": "2026-06-23", "close": 129.55, "volume": 107590.0}, {"date": "2026-06-24", "close": 133.19, "volume": 147776.0}, {"date": "2026-06-25", "close": 133.58, "volume": 98770.0}, {"date": "2026-06-26", "close": 134.41, "volume": 622382.0}, {"date": "2026-06-29", "close": 132.92, "volume": 113030.0}, {"date": "2026-06-30", "close": 133.33, "volume": 97647.0}, {"date": "2026-07-01", "close": 134.68, "volume": 134065.0}, {"date": "2026-07-02", "close": 135.26, "volume": 114858.0}, {"date": "2026-07-06", "close": 134.31, "volume": 69379.0}, {"date": "2026-07-07", "close": 132.75, "volume": 111870.0}, {"date": "2026-07-08", "close": 131.81, "volume": 87458.0}, {"date": "2026-07-09", "close": 132.51, "volume": 125766.0}, {"date": "2026-07-10", "close": 133.51, "volume": 76711.0}, {"date": "2026-07-13", "close": 131.88, "volume": 122380.0}, {"date": "2026-07-14", "close": 131.87, "volume": 92114.0}, {"date": "2026-07-15", "close": 131.71, "volume": 78760.0}, {"date": "2026-07-16", "close": 135.31, "volume": 123626.0}, {"date": "2026-07-17", "close": 134.28, "volume": 93537.0}, {"date": "2026-07-20", "close": 134.05, "volume": 86441.0}, {"date": "2026-07-21", "close": 133.17, "volume": 84152.0}, {"date": "2026-07-22", "close": 132.6, "volume": 63805.0}, {"date": "2026-07-23", "close": 131.6, "volume": 75827.0}, {"date": "2026-07-24", "close": 133.36, "volume": 68245.0}, {"date": "2026-07-27", "close": 133.9, "volume": 75288.0}, {"date": "2026-07-28", "close": 136.94, "volume": 94463.0}, {"date": "2026-07-29", "close": 138.04, "volume": 103353.0}, {"date": "2026-07-30", "close": 135.69, "volume": 127427.0}, {"date": "2026-07-31", "close": 135.87, "volume": 80060.0}, {"date": "2026-08-03", "close": 138.25, "volume": 122056.0}, {"date": "2026-08-04", "close": 136.1, "volume": 187524.0}, {"date": "2026-08-05", "close": 135.84, "volume": 98717.0}, {"date": "2026-08-06", "close": 134.85, "volume": 201376.0}, {"date": "2026-08-07", "close": 131.46, "volume": 196673.0}], "refreshing": true}