{"ticker": "NOW", "overview": {"cik": "1373715", "ticker": "NOW", "name": "ServiceNow, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001334944-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001667422-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001781064-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001465391-26-000032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001373715-26-000096", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-28", "title": "Form 8-K/A", "accession": "0001373715-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0002103469-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001373715-26-000092", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001667422-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001649609-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001659774-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006547", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006508", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008744", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001373715-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001334944-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001649609-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001667422-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002111929-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001465391-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001334944-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001667422-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002103469-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001649609-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001781064-26-000018", "price_sensitive": false}]}, "description": "ServiceNow, Inc. trades as NOW on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 1,907 insider filings for the company, from June 2012 to August 2026. Across those, 39 insiders disclosed 5 open-market purchases totalling $12.78M against 954 sales totalling $4.20B. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 12780538.7005, "sell_n": 954, "sell_sum": 4204308431.62462, "net": -4191527892.92412, "insiders": 39, "first_date": "2012-06-13", "last_date": "2026-08-31"}, "metrics": {"ticker": "NOW", "has_prices": true, "as_of": "2026-08-07", "last": 124.88, "prev_close": 117.35, "change": 7.530000000000001, "change_pct": 0.06416702172986793, "session_volume": 26705940.0, "vwap_5": 118.68577492304915, "vwap_20": 107.09139124465719, "vwap_60": 106.79820078927148, "vwap_250": 118.48096081921709, "high_52w": 182.768, "low_52w": 83.0, "avg_volume_20": 25575343.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001465391-26-000032", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Gina Mastantuono", "who_key": "Mastantuono Gina", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465391/000146539126000032/0001465391-26-000032-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001781064-26-000020", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Amit Zavery", "who_key": "Zavery Amit", "role": "President, CPO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781064/000178106426000020/0001781064-26-000020-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0002103469-26-000014", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Hossein Nowbar", "who_key": "Nowbar Hossein", "role": "Pres. & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103469/000210346926000014/0002103469-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001667422-26-000038", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Paul Fipps", "who_key": "Fipps Paul", "role": "President, Global Customer Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667422/000166742226000038/0001667422-26-000038-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001334944-26-000036", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "William R. McDermott", "who_key": "McDermott William R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000133494426000036/0001334944-26-000036-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001649609-26-000037", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Jacqueline P. Canney", "who_key": "Canney Jacqueline P", "role": "Chief People & AI Enblmt. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649609/000164960926000037/0001649609-26-000037-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001667422-26-000036", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Paul Fipps", "who_key": "Fipps Paul", "role": "President, Global Customer Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300777.1398, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $301K of NOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1667422/000166742226000036/0001667422-26-000036-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001649609-26-000035", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Jacqueline P. Canney", "who_key": "Canney Jacqueline P", "role": "Chief People & AI Enblmt. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1082886.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A top exec cashes out $1.1M of NOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1649609/000164960926000035/0001649609-26-000035-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001659774-26-000012", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Paul Edward Chamberlain", "who_key": "Chamberlain Paul Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 365851.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims NOW: $366K", "source_url": "https://www.sec.gov/Archives/edgar/data/1659774/000165977426000012/0001659774-26-000012-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001465391-26-000030", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Gina Mastantuono", "who_key": "Mastantuono Gina", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100986.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465391/000146539126000030/0001465391-26-000030-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0002111929-26-000016", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Danielle Fontaine", "who_key": "Fontaine Danielle", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19773.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111929/000211192926000016/0002111929-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001667422-26-000033", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Paul Fipps", "who_key": "Fipps Paul", "role": "President, Global Customer Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30131.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667422/000166742226000033/0001667422-26-000033-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001649609-26-000032", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Jacqueline P. Canney", "who_key": "Canney Jacqueline P", "role": "Chief People & AI Enblmt. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58379.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649609/000164960926000032/0001649609-26-000032-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001334944-26-000034", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "William R. McDermott", "who_key": "McDermott William R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 263177.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000133494426000034/0001334944-26-000034-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001649609-26-000030", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Jacqueline P. Canney", "who_key": "Canney Jacqueline P", "role": "Chief People & AI Enblmt. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 320168.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649609/000164960926000030/0001649609-26-000030-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0002103469-26-000012", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Hossein Nowbar", "who_key": "Nowbar Hossein", "role": "Pres. & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 247380.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103469/000210346926000012/0002103469-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001667422-26-000031", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Paul Fipps", "who_key": "Fipps Paul", "role": "President, Global Customer Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 379068.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667422/000166742226000031/0001667422-26-000031-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001334944-26-000032", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "William R. McDermott", "who_key": "McDermott William R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1009980.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000133494426000032/0001334944-26-000032-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0002111929-26-000014", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Danielle Fontaine", "who_key": "Fontaine Danielle", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41912.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111929/000211192926000014/0002111929-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001465391-26-000028", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Gina Mastantuono", "who_key": "Mastantuono Gina", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 530472.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465391/000146539126000028/0001465391-26-000028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001781064-26-000018", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Amit Zavery", "who_key": "Zavery Amit", "role": "President, CPO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 687704.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781064/000178106426000018/0001781064-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001659774-26-000010", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Paul Edward Chamberlain", "who_key": "Chamberlain Paul Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 188400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $188K of NOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1659774/000165977426000010/0001659774-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001649609-26-000028", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Jacqueline P. Canney", "who_key": "Canney Jacqueline P", "role": "Chief People & AI Enblmt. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167713.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649609/000164960926000028/0001649609-26-000028-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0001334944-26-000030", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "William R. McDermott", "who_key": "McDermott William R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 588434.5599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000133494426000030/0001334944-26-000030-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0001781064-26-000016", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Amit Zavery", "who_key": "Zavery Amit", "role": "President, CPO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 670605.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781064/000178106426000016/0001781064-26-000016-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0001465391-26-000026", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Gina Mastantuono", "who_key": "Mastantuono Gina", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 264870.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465391/000146539126000026/0001465391-26-000026-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0001667422-26-000029", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Paul Fipps", "who_key": "Fipps Paul", "role": "President, Global Customer Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 271239.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667422/000166742226000029/0001667422-26-000029-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0002111929-26-000012", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Danielle Fontaine", "who_key": "Fontaine Danielle", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13237.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111929/000211192926000012/0002111929-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0001773298-26-000005", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Eric S. Yuan", "who_key": "Yuan Eric S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000177329826000005/0001773298-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001767659-26-000008", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Teresa Briggs", "who_key": "Briggs Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 173376.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $173K of NOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000176765926000008/0001767659-26-000008-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228401}], "recent_buys": [{"id": "0001334944-26-000020", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "William R. McDermott", "who_key": "McDermott William R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3000057.9689999996, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO drops $3M on NOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000133494426000020/0001334944-26-000020-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0001373715-21-000317", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Dennis Woodside", "who_key": "Woodside Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1987197.6715, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NOW lands a director's $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000317/0001373715-21-000317-index.htm", "trade_date": "2021-11-08", "timestamp": "2021-11-08", "mins": 2621681}, {"id": "0001373715-19-000313", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "William R. McDermott", "who_key": "McDermott William R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1004149.4400000001, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into NOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000313/0001373715-19-000313-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649841}, {"id": "0001373715-17-000063", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "John J. Donahoe", "who_key": "Donahoe John J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1101633.62, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying NOW \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000063/0001373715-17-000063-index.htm", "trade_date": "2017-05-09", "timestamp": "2017-05-09", "mins": 4989041}, {"id": "0001140361-12-031678", "src": "INSIDERS", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "Douglas M. Leone", "who_key": "LEONE DOUGLAS M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5687500.0, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NOW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000114036112031678/0001140361-12-031678-index.htm", "trade_date": "2012-06-13", "timestamp": "2012-06-13", "mins": 7568081}], "institutional": [{"id": "13DG-0002100119-26-001039", "src": "13DG", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "ServiceNow, Inc.", "who_key": "ServiceNow, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ServiceNow, Inc. takes a 7.49% passive stake in NOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/0002100119-26-001039-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0000102909-26-002287", "src": "13DG", "ticker": "NOW", "cik": "1373715", "company": "ServiceNow, Inc.", "company_raw": "ServiceNow, Inc.", "who": "ServiceNow, Inc.", "who_key": "ServiceNow, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ServiceNow, Inc. adjusts its stake in NOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/0000102909-26-002287-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "13F-102909-0000102909-26-000031-81762P102", "src": "13F", "ticker": "NOW", "cik": "", "company": "ServiceNow, Inc.", "company_raw": "Servicenow Inc", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 15619770796.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $15.6B of NOW (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441521}], "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": "ServiceNow, Inc. Common Stock", "new_value": "ServiceNow, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001373715", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001373715", "applied": 1, "detected_at": "2026-10-26T09:58:05.502603"}]}, "key_people": [{"who": "Frederic B. Luddy", "who_key": "LUDDY FREDERIC B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1282180656.3742, "net": -1282180656.3742, "trades": 151, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 428000.0, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371525000219/0001373715-25-000219-index.htm"}, {"action": "SELL", "amount": 443668.16, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371524000246/0001373715-24-000246-index.htm"}, {"action": "SELL", "amount": 360360.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371523000306/0001373715-23-000306-index.htm"}, {"action": "SELL", "amount": 2554283.9352, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000402/0001373715-22-000402-index.htm"}, {"action": "SELL", "amount": 2671738.0179, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000336/0001373715-22-000336-index.htm"}, {"action": "SELL", "amount": 2544046.5176999997, "date": "2022-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000323/0001373715-22-000323-index.htm"}, {"action": "SELL", "amount": 2797732.0768, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000313/0001373715-22-000313-index.htm"}, {"action": "SELL", "amount": 3074678.8833, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000253/0001373715-22-000253-index.htm"}, {"action": "SELL", "amount": 3280262.4289, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000233/0001373715-22-000233-index.htm"}, {"action": "SELL", "amount": 3296383.3181, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000229/0001373715-22-000229-index.htm"}, {"action": "SELL", "amount": 354857.44, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000204/0001373715-22-000204-index.htm"}, {"action": "SELL", "amount": 3050097.5329, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000140/0001373715-22-000140-index.htm"}, {"action": "SELL", "amount": 113064.6093, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000142/0001373715-22-000142-index.htm"}, {"action": "SELL", "amount": 3674925.2066, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000113/0001373715-22-000113-index.htm"}, {"action": "SELL", "amount": 3634497.2596, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000107/0001373715-22-000107-index.htm"}, {"action": "SELL", "amount": 195639.0322, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000109/0001373715-22-000109-index.htm"}, {"action": "SELL", "amount": 3842236.4257, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000055/0001373715-22-000055-index.htm"}, {"action": "SELL", "amount": 8660336.2567, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371522000004/0001373715-22-000004-index.htm"}, {"action": "SELL", "amount": 9917783.0511, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000345/0001373715-21-000345-index.htm"}, {"action": "SELL", "amount": 890783.3973, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000347/0001373715-21-000347-index.htm"}, {"action": "SELL", "amount": 11425053.3892, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000315/0001373715-21-000315-index.htm"}, {"action": "SELL", "amount": 10366210.7659, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000280/0001373715-21-000280-index.htm"}, {"action": "SELL", "amount": 10997268.9301, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000272/0001373715-21-000272-index.htm"}, {"action": "SELL", "amount": 9711285.6052, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000221/0001373715-21-000221-index.htm"}, {"action": "SELL", "amount": 479706.5, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371521000207/0001373715-21-000207-index.htm"}], "latest": {"action": "SELL", "amount": 428000.0, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371525000219/0001373715-25-000219-index.htm"}}, {"who": "Frank Slootman", "who_key": "Slootman Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 557834264.5343, "net": -557834264.5343, "trades": 73, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17965502.6776, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000119/0001373715-18-000119-index.htm"}, {"action": "SELL", "amount": 944706.7109999999, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000107/0001373715-18-000107-index.htm"}, {"action": "SELL", "amount": 5422186.9428, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000105/0001373715-18-000105-index.htm"}, {"action": "SELL", "amount": 16447796.060999999, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000076/0001373715-18-000076-index.htm"}, {"action": "SELL", "amount": 16125235.0441, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000068/0001373715-18-000068-index.htm"}, {"action": "SELL", "amount": 16019035.3662, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000064/0001373715-18-000064-index.htm"}, {"action": "SELL", "amount": 853897.8341999999, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000042/0001373715-18-000042-index.htm"}, {"action": "SELL", "amount": 4668056.8429, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000030/0001373715-18-000030-index.htm"}, {"action": "SELL", "amount": 14627089.0359, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000020/0001373715-18-000020-index.htm"}, {"action": "SELL", "amount": 18893490.2292, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000160/0001373715-17-000160-index.htm"}, {"action": "SELL", "amount": 17576068.5088, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000154/0001373715-17-000154-index.htm"}, {"action": "SELL", "amount": 17306778.0528, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000149/0001373715-17-000149-index.htm"}, {"action": "SELL", "amount": 3374761.022, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000127/0001373715-17-000127-index.htm"}, {"action": "SELL", "amount": 27538324.1241, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000117/0001373715-17-000117-index.htm"}, {"action": "SELL", "amount": 15613604.212800002, "date": "2017-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000113/0001373715-17-000113-index.htm"}, {"action": "SELL", "amount": 15862893.7842, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000069/0001373715-17-000069-index.htm"}, {"action": "SELL", "amount": 14182402.6085, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000044/0001373715-17-000044-index.htm"}, {"action": "SELL", "amount": 12983929.6853, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000033/0001373715-17-000033-index.htm"}, {"action": "SELL", "amount": 13144735.7715, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000029/0001373715-17-000029-index.htm"}, {"action": "SELL", "amount": 13489829.06, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000010/0001373715-17-000010-index.htm"}, {"action": "SELL", "amount": 7623552.1201, "date": "2016-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371516000442/0001373715-16-000442-index.htm"}, {"action": "SELL", "amount": 2435594.9186, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371516000440/0001373715-16-000440-index.htm"}, {"action": "SELL", "amount": 13054784.999999998, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371516000423/0001373715-16-000423-index.htm"}, {"action": "SELL", "amount": 11251305.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371516000401/0001373715-16-000401-index.htm"}, {"action": "SELL", "amount": 12572714.290000001, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371516000295/0001373715-16-000295-index.htm"}], "latest": {"action": "SELL", "amount": 17965502.6776, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000119/0001373715-18-000119-index.htm"}}, {"who": "John J. Moores", "who_key": "MOORES JOHN J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 368998899.72, "net": -368998899.72, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5195205.0, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113017941/0001181431-13-017941-index.htm"}, {"action": "SELL", "amount": 13436320.5, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113017287/0001181431-13-017287-index.htm"}, {"action": "SELL", "amount": 716418.85, "date": "2013-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113013162/0001181431-13-013162-index.htm"}, {"action": "SELL", "amount": 1208257.13, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113010271/0001181431-13-010271-index.htm"}, {"action": "SELL", "amount": 348442698.24, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143112059671/0001181431-12-059671-index.htm"}], "latest": {"action": "SELL", "amount": 5195205.0, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113017941/0001181431-13-017941-index.htm"}}, {"who": "Charles Noell III", "who_key": "NOELL CHARLES III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 318657138.02, "net": -318657138.02, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10091588.200000001, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000120919114012683/0001209191-14-012683-index.htm"}, {"action": "SELL", "amount": 9529043.69, "date": "2014-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000120919114008471/0001209191-14-008471-index.htm"}, {"action": "SELL", "amount": 8642000.0, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113045387/0001181431-13-045387-index.htm"}, {"action": "SELL", "amount": 1356868.84, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113043471/0001181431-13-043471-index.htm"}, {"action": "SELL", "amount": 6839901.44, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113029264/0001181431-13-029264-index.htm"}, {"action": "SELL", "amount": 7061297.82, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113028502/0001181431-13-028502-index.htm"}, {"action": "SELL", "amount": 1330693.1400000001, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113027780/0001181431-13-027780-index.htm"}, {"action": "SELL", "amount": 855462.24, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113026421/0001181431-13-026421-index.htm"}, {"action": "SELL", "amount": 1821177.34, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113024897/0001181431-13-024897-index.htm"}, {"action": "SELL", "amount": 716418.85, "date": "2013-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113013163/0001181431-13-013163-index.htm"}, {"action": "SELL", "amount": 6013988.5200000005, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113011578/0001181431-13-011578-index.htm"}, {"action": "SELL", "amount": 1208257.13, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113010269/0001181431-13-010269-index.htm"}, {"action": "SELL", "amount": 1208257.13, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113011576/0001181431-13-011576-index.htm"}, {"action": "SELL", "amount": 261982183.68, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143112059675/0001181431-12-059675-index.htm"}], "latest": {"action": "SELL", "amount": 10091588.200000001, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000120919114012683/0001209191-14-012683-index.htm"}}, {"who": "Paul Barber V", "who_key": "Barber Paul V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 306291717.96999997, "net": -306291717.96999997, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8443399.04, "date": "2015-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000089924315008227/0000899243-15-008227-index.htm"}, {"action": "SELL", "amount": 12524629.479999999, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000089924315002658/0000899243-15-002658-index.htm"}, {"action": "SELL", "amount": 1391905.47, "date": "2014-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000120919114036818/0001209191-14-036818-index.htm"}, {"action": "SELL", "amount": 1425121.6700000002, "date": "2014-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000120919114026749/0001209191-14-026749-index.htm"}, {"action": "SELL", "amount": 1886175.99, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000120919114018912/0001209191-14-018912-index.htm"}, {"action": "SELL", "amount": 1793130.3699999999, "date": "2014-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000120919114009230/0001209191-14-009230-index.htm"}, {"action": "SELL", "amount": 824000.7, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113047390/0001181431-13-047390-index.htm"}, {"action": "SELL", "amount": 1182250.0, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113046842/0001181431-13-046842-index.htm"}, {"action": "SELL", "amount": 4248807.58, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113044488/0001181431-13-044488-index.htm"}, {"action": "SELL", "amount": 1356868.84, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113043473/0001181431-13-043473-index.htm"}, {"action": "SELL", "amount": 1209015.0, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113028500/0001181431-13-028500-index.htm"}, {"action": "SELL", "amount": 1020473.8200000001, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113027781/0001181431-13-027781-index.htm"}, {"action": "SELL", "amount": 990000.0, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113027160/0001181431-13-027160-index.htm"}, {"action": "SELL", "amount": 781779.96, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113026420/0001181431-13-026420-index.htm"}, {"action": "SELL", "amount": 1821177.34, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113024898/0001181431-13-024898-index.htm"}, {"action": "SELL", "amount": 716418.85, "date": "2013-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113013164/0001181431-13-013164-index.htm"}, {"action": "SELL", "amount": 3307000.0, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113011579/0001181431-13-011579-index.htm"}, {"action": "SELL", "amount": 1208257.13, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113010270/0001181431-13-010270-index.htm"}, {"action": "SELL", "amount": 1208257.13, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143113011577/0001181431-13-011577-index.htm"}, {"action": "SELL", "amount": 258953049.6, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143112059672/0001181431-12-059672-index.htm"}], "latest": {"action": "SELL", "amount": 8443399.04, "date": "2015-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000089924315008227/0000899243-15-008227-index.htm"}}, {"who": "JMI Associates V LLC", "who_key": "JMI Associates V LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 258953049.6, "net": -258953049.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258953049.6, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143112059910/0001181431-12-059910-index.htm"}], "latest": {"action": "SELL", "amount": 258953049.6, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000118143112059910/0001181431-12-059910-index.htm"}}, {"who": "Michael Scarpelli", "who_key": "Scarpelli Michael", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 160338831.1697, "net": -160338831.1697, "trades": 58, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8114368.6465, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000240/0001373715-19-000240-index.htm"}, {"action": "SELL", "amount": 7210576.364899999, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000154/0001373715-19-000154-index.htm"}, {"action": "SELL", "amount": 7029999.6681, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000072/0001373715-19-000072-index.htm"}, {"action": "SELL", "amount": 7132482.9703, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000225/0001373715-18-000225-index.htm"}, {"action": "SELL", "amount": 5493495.3066, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000177/0001373715-18-000177-index.htm"}, {"action": "SELL", "amount": 6720083.8316, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000095/0001373715-18-000095-index.htm"}, {"action": "SELL", "amount": 3678107.5, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371518000034/0001373715-18-000034-index.htm"}, {"action": "SELL", "amount": 12023682.022, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000180/0001373715-17-000180-index.htm"}, {"action": "SELL", "amount": 8075910.632999999, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371517000138/0001373715-17-000138-index.htm"}, {"action": "SELL", "amount": 850844.2248000001, "date": "2016-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371516000305/0001373715-16-000305-index.htm"}, {"action": "SELL", "amount": 3328392.9625, "date": "2015-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000289/0001373715-15-000289-index.htm"}, {"action": "SELL", "amount": 3329116.2645, "date": "2015-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000274/0001373715-15-000274-index.htm"}, {"action": "SELL", "amount": 2995926.4657, "date": "2015-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000247/0001373715-15-000247-index.htm"}, {"action": "SELL", "amount": 2918703.1283, "date": "2015-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000235/0001373715-15-000235-index.htm"}, {"action": "SELL", "amount": 3030628.1067999997, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000213/0001373715-15-000213-index.htm"}, {"action": "SELL", "amount": 3060844.54, "date": "2015-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000182/0001373715-15-000182-index.htm"}, {"action": "SELL", "amount": 3096009.8554999996, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000170/0001373715-15-000170-index.htm"}, {"action": "SELL", "amount": 2974368.8543999996, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000130/0001373715-15-000130-index.htm"}, {"action": "SELL", "amount": 3276260.0291, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000097/0001373715-15-000097-index.htm"}, {"action": "SELL", "amount": 3061115.75, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000081/0001373715-15-000081-index.htm"}, {"action": "SELL", "amount": 3070344.2766, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000057/0001373715-15-000057-index.htm"}, {"action": "SELL", "amount": 1467563.75, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000049/0001373715-15-000049-index.htm"}, {"action": "SELL", "amount": 2723561.1393999998, "date": "2015-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371515000012/0001373715-15-000012-index.htm"}, {"action": "SELL", "amount": 2514821.9839999997, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371514000242/0001373715-14-000242-index.htm"}, {"action": "SELL", "amount": 1073721.5382, "date": "2014-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371514000227/0001373715-14-000227-index.htm"}], "latest": {"action": "SELL", "amount": 8114368.6465, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000240/0001373715-19-000240-index.htm"}}, {"who": "David Schneider", "who_key": "Schneider David", "role": "PRESIDENT, GLOBAL CUSTOMER OPS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 146371181.5736, "net": -146371181.5736, "trades": 126, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1818896.0999999999, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371520000151/0001373715-20-000151-index.htm"}, {"action": "SELL", "amount": 704878.55, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371520000123/0001373715-20-000123-index.htm"}, {"action": "SELL", "amount": 1702268.75, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371520000074/0001373715-20-000074-index.htm"}, {"action": "SELL", "amount": 2634194.32, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371520000068/0001373715-20-000068-index.htm"}, {"action": "SELL", "amount": 629316.48, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371520000054/0001373715-20-000054-index.htm"}, {"action": "SELL", "amount": 805294.0, "date": "2020-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371520000024/0001373715-20-000024-index.htm"}, {"action": "SELL", "amount": 647556.0, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000319/0001373715-19-000319-index.htm"}, {"action": "SELL", "amount": 999972.2300000001, "date": "2019-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000317/0001373715-19-000317-index.htm"}, {"action": "SELL", "amount": 1417500.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000311/0001373715-19-000311-index.htm"}, {"action": "SELL", "amount": 604920.26, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000285/0001373715-19-000285-index.htm"}, {"action": "SELL", "amount": 931639.4299999999, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000252/0001373715-19-000252-index.htm"}, {"action": "SELL", "amount": 639401.1, "date": "2019-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000226/0001373715-19-000226-index.htm"}, {"action": "SELL", "amount": 1001667.6, "date": "2019-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000198/0001373715-19-000198-index.htm"}, {"action": "SELL", "amount": 994600.62, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000192/0001373715-19-000192-index.htm"}, {"action": "SELL", "amount": 957655.72, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000164/0001373715-19-000164-index.htm"}, {"action": "SELL", "amount": 914071.0399999999, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000162/0001373715-19-000162-index.htm"}, {"action": "SELL", "amount": 1923096.6, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000132/0001373715-19-000132-index.htm"}, {"action": "SELL", "amount": 805772.28, "date": "2019-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000103/0001373715-19-000103-index.htm"}, {"action": "SELL", "amount": 795424.13, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000093/0001373715-19-000093-index.htm"}, {"action": "SELL", "amount": 829602.0, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000089/0001373715-19-000089-index.htm"}, {"action": "SELL", "amount": 786624.83, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000087/0001373715-19-000087-index.htm"}, {"action": "SELL", "amount": 569923.4099999999, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000076/0001373715-19-000076-index.htm"}, {"action": "SELL", "amount": 804640.0, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000062/0001373715-19-000062-index.htm"}, {"action": "SELL", "amount": 0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000060/0001373715-19-000060-index.htm"}, {"action": "SELL", "amount": 1705000.0, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371519000018/0001373715-19-000018-index.htm"}], "latest": {"action": "SELL", "amount": 1818896.0999999999, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373715/000137371520000151/0001373715-20-000151-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -188400.0}, {"date": "2026-08-27", "net": -365851.08}, {"date": "2026-08-28", "net": -1082886.0}, {"date": "2026-08-31", "net": -300777.1398}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001334944-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001667422-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001781064-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001465391-26-000032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001373715-26-000096", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-28", "title": "Form 8-K/A", "accession": "0001373715-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0002103469-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001373715-26-000092", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001667422-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001649609-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001659774-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006547", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006508", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008744", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001373715-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001334944-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001649609-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001667422-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002111929-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001465391-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001334944-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001667422-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002103469-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001649609-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001781064-26-000018", "price_sensitive": false}], "performance": {"ticker": "NOW", "has_prices": true, "summary": {"n": 40, "avg": 0.20869546034354208, "win_rate": 0.275, "best": 7.407163053722903, "worst": -0.45570878153384825, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-03-06", "score": 0.0, "ref_price": 124.34, "return": 0.004342930673958437}, {"who": "McDermott William R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 3000057.9689999996, "date": "2026-02-27", "score": 70.0, "ref_price": 108.01, "return": 0.15618924173687612}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 106.48, "return": 0.1728024042073628}, {"who": "Vanguard Group", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q4 2025", "amount": 15619770796.0, "date": "2025-12-31", "score": 0.0, "ref_price": 153.19, "return": -0.18480318558652656}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 154.58, "return": -0.19213352309483772}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-12-08", "score": 0.0, "ref_price": 170.704, "return": -0.26844127847033467}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 180.72, "return": -0.3089862771137672}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-09-24", "score": 0.0, "ref_price": 186.674, "return": -0.331026281110385}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 184.6, "return": -0.323510292524377}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 200.982, "return": -0.378650824451941}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 206.042, "return": -0.3939099795187389}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 208.036, "return": -0.39971927935549617}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 205.364, "return": -0.39190900060380596}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 195.61, "return": -0.3615868309391136}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-15", "score": 0.0, "ref_price": 163.3, "return": -0.23527250459277413}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 162.324, "return": -0.23067445356201186}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-03-12", "score": 0.0, "ref_price": 168.628, "return": -0.25943496928149534}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 182.062, "return": -0.314079818962771}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 204.188, "return": -0.3884067623954395}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 221.112, "return": -0.43521835088100147}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 229.436, "return": -0.45570878153384825}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 203.056, "return": -0.38499724214009934}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-08", "score": 0.0, "ref_price": 184.4, "return": -0.3227765726681128}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 183.536, "return": -0.3195885275913173}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-23", "score": 0.0, "ref_price": 185.11, "return": -0.32537410188536553}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-05", "score": 0.0, "ref_price": 156.254, "return": -0.2007884598154287}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-25", "score": 0.0, "ref_price": 153.338, "return": -0.18559000378249357}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2023-12-20", "score": 0.0, "ref_price": 138.76, "return": -0.10002882675122511}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-29", "score": 0.0, "ref_price": 135.786, "return": -0.08031755851118676}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 133.932, "return": -0.06758653645133346}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-08", "score": 0.0, "ref_price": 125.066, "return": -0.0014872147506117333}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 108.926, "return": 0.14646640838734548}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 90.806, "return": 0.3752395216175142}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2022-11-09", "score": 0.0, "ref_price": 72.254, "return": 0.7283472195310985}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2022-05-27", "score": 0.0, "ref_price": 95.258, "return": 0.3109660081043062}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-04-27", "score": 0.0, "ref_price": 93.258, "return": 0.3390808295266894}, {"who": "Woodside Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1987197.6715, "date": "2021-11-08", "score": 54.6, "ref_price": 138.456, "return": -0.0980528110013289}, {"who": "McDermott William R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1004149.4400000001, "date": "2019-11-25", "score": 61.0, "ref_price": 55.95, "return": 1.2319928507596065}, {"who": "Donahoe John J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1101633.62, "date": "2017-05-09", "score": 76.5, "ref_price": 19.466, "return": 5.415288194801191}, {"who": "LEONE DOUGLAS M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5687500.0, "date": "2012-06-13", "score": 62.7, "ref_price": 14.854, "return": 7.407163053722903}]}, "price_series": [{"date": "2016-08-03", "close": 14.854, "volume": 10052230.0}, {"date": "2016-08-04", "close": 14.988, "volume": 8581580.0}, {"date": "2016-08-05", "close": 15.166, "volume": 4416850.0}, {"date": "2016-08-08", "close": 14.988, "volume": 5605235.0}, {"date": "2016-08-09", "close": 15.0, "volume": 3665690.0}, {"date": "2016-08-10", "close": 14.91, "volume": 3339525.0}, {"date": "2016-08-11", "close": 15.218, "volume": 6324160.0}, {"date": "2016-08-12", "close": 15.154, "volume": 5397840.0}, {"date": "2016-08-15", "close": 15.348, "volume": 4308095.0}, {"date": "2016-08-16", "close": 14.904, "volume": 4474910.0}, {"date": "2016-08-17", "close": 14.614, "volume": 5829035.0}, {"date": "2016-08-18", "close": 14.614, "volume": 5222595.0}, {"date": "2016-08-19", "close": 14.738, "volume": 3681625.0}, {"date": "2016-08-22", "close": 14.278, "volume": 6753470.0}, {"date": "2016-08-23", "close": 14.524, "volume": 5035075.0}, {"date": "2016-08-24", "close": 14.554, "volume": 5087615.0}, {"date": "2016-08-25", "close": 14.72, "volume": 5087705.0}, {"date": "2016-08-26", "close": 14.7, "volume": 3732205.0}, {"date": "2016-08-29", "close": 14.678, "volume": 4424805.0}, {"date": "2016-08-30", "close": 14.688, "volume": 4380660.0}, {"date": "2016-08-31", "close": 14.534, "volume": 4784415.0}, {"date": "2016-09-01", "close": 14.8, "volume": 7740355.0}, {"date": "2016-09-02", "close": 15.248, "volume": 9946485.0}, {"date": "2016-09-06", "close": 15.544, "volume": 10698780.0}, {"date": "2016-09-07", "close": 15.312, "volume": 8610615.0}, {"date": "2016-09-08", "close": 15.08, "volume": 5774635.0}, {"date": "2016-09-09", "close": 14.716, "volume": 4222730.0}, {"date": "2016-09-12", "close": 14.906, "volume": 3519760.0}, {"date": "2016-09-13", "close": 14.484, "volume": 9986795.0}, {"date": "2016-09-14", "close": 14.512, "volume": 6479915.0}, {"date": "2016-09-15", "close": 15.542, "volume": 15420400.0}, {"date": "2016-09-16", "close": 15.458, "volume": 10568330.0}, {"date": "2016-09-19", "close": 15.198, "volume": 4619260.0}, {"date": "2016-09-20", "close": 15.056, "volume": 5618050.0}, {"date": "2016-09-21", "close": 15.376, "volume": 5728915.0}, {"date": "2016-09-22", "close": 15.584, "volume": 7032055.0}, {"date": "2016-09-23", "close": 15.49, "volume": 6027795.0}, {"date": "2016-09-26", "close": 15.35, "volume": 4545640.0}, {"date": "2016-09-27", "close": 15.808, "volume": 7532535.0}, {"date": "2016-09-28", "close": 15.954, "volume": 9464815.0}, {"date": "2016-09-29", "close": 15.696, "volume": 5141940.0}, {"date": "2016-09-30", "close": 15.83, "volume": 7841810.0}, {"date": "2016-10-03", "close": 15.914, "volume": 5283700.0}, {"date": "2016-10-04", "close": 15.856, "volume": 7211445.0}, {"date": "2016-10-05", "close": 15.886, "volume": 5433200.0}, {"date": "2016-10-06", "close": 15.676, "volume": 5839840.0}, {"date": "2016-10-07", "close": 15.704, "volume": 6467500.0}, {"date": "2016-10-10", "close": 16.006, "volume": 5285570.0}, {"date": "2016-10-11", "close": 15.76, "volume": 8374485.0}, {"date": "2016-10-12", "close": 15.054, "volume": 16009890.0}, {"date": "2016-10-13", "close": 15.078, "volume": 7448010.0}, {"date": "2016-10-14", "close": 15.124, "volume": 7914525.0}, {"date": "2016-10-17", "close": 14.928, "volume": 5165755.0}, {"date": "2016-10-18", "close": 15.232, "volume": 5002150.0}, {"date": "2016-10-19", "close": 15.784, "volume": 17410170.0}, {"date": "2016-10-20", "close": 15.77, "volume": 7807045.0}, {"date": "2016-10-21", "close": 16.012, "volume": 7276625.0}, {"date": "2016-10-24", "close": 16.2, "volume": 10638100.0}, {"date": "2016-10-25", "close": 15.958, "volume": 10582695.0}, {"date": "2016-10-26", "close": 15.78, "volume": 11433630.0}, {"date": "2016-10-27", "close": 16.992, "volume": 55558650.0}, {"date": "2016-10-28", "close": 17.224, "volume": 15511595.0}, {"date": "2016-10-31", "close": 17.582, "volume": 13954580.0}, {"date": "2016-11-01", "close": 17.378, "volume": 12812410.0}, {"date": "2016-11-02", "close": 16.918, "volume": 8233075.0}, {"date": "2016-11-03", "close": 16.776, "volume": 8146500.0}, {"date": "2016-11-04", "close": 16.642, "volume": 8154170.0}, {"date": "2016-11-07", "close": 17.018, "volume": 7046365.0}, {"date": "2016-11-08", "close": 17.1, "volume": 5680845.0}, {"date": "2016-11-09", "close": 16.996, "volume": 6790550.0}, {"date": "2016-11-10", "close": 16.428, "volume": 13004220.0}, {"date": "2016-11-11", "close": 16.526, "volume": 9260205.0}, {"date": "2016-11-14", "close": 16.654, "volume": 6796220.0}, {"date": "2016-11-15", "close": 17.124, "volume": 8268715.0}, {"date": "2016-11-16", "close": 17.134, "volume": 5328500.0}, {"date": "2016-11-17", "close": 17.366, "volume": 4585125.0}, {"date": "2016-11-18", "close": 17.15, "volume": 6241730.0}, {"date": "2016-11-21", "close": 17.31, "volume": 7527395.0}, {"date": "2016-11-22", "close": 17.246, "volume": 6722865.0}, {"date": "2016-11-23", "close": 17.41, "volume": 6765015.0}, {"date": "2016-11-25", "close": 17.548, "volume": 3594125.0}, {"date": "2016-11-28", "close": 16.964, "volume": 9080170.0}, {"date": "2016-11-29", "close": 16.684, "volume": 7811035.0}, {"date": "2016-11-30", "close": 16.63, "volume": 7819930.0}, {"date": "2016-12-01", "close": 15.418, "volume": 15611980.0}, {"date": "2016-12-02", "close": 15.312, "volume": 15514445.0}, {"date": "2016-12-05", "close": 15.974, "volume": 10865730.0}, {"date": "2016-12-06", "close": 15.922, "volume": 8286455.0}, {"date": "2016-12-07", "close": 15.996, "volume": 7070660.0}, {"date": "2016-12-08", "close": 16.022, "volume": 6494580.0}, {"date": "2016-12-09", "close": 15.88, "volume": 4515225.0}, {"date": "2016-12-12", "close": 15.576, "volume": 8457705.0}, {"date": "2016-12-13", "close": 15.878, "volume": 4320730.0}, {"date": "2016-12-14", "close": 15.79, "volume": 5040690.0}, {"date": "2016-12-15", "close": 15.886, "volume": 3707625.0}, {"date": "2016-12-16", "close": 15.572, "volume": 6690345.0}, {"date": "2016-12-19", "close": 15.5, "volume": 4874135.0}, {"date": "2016-12-20", "close": 15.66, "volume": 4539795.0}, {"date": "2016-12-21", "close": 15.45, "volume": 5095455.0}, {"date": "2016-12-22", "close": 14.91, "volume": 6827930.0}, {"date": "2016-12-23", "close": 15.204, "volume": 3030930.0}, {"date": "2016-12-27", "close": 15.376, "volume": 2743820.0}, {"date": "2016-12-28", "close": 15.044, "volume": 4891980.0}, {"date": "2016-12-29", "close": 14.988, "volume": 3796440.0}, {"date": "2016-12-30", "close": 14.868, "volume": 5258655.0}, {"date": "2017-01-03", "close": 15.132, "volume": 5509060.0}, {"date": "2017-01-04", "close": 15.766, "volume": 10076740.0}, {"date": "2017-01-05", "close": 15.826, "volume": 7820100.0}, {"date": "2017-01-06", "close": 16.42, "volume": 8432900.0}, {"date": "2017-01-09", "close": 16.4, "volume": 6696260.0}, {"date": "2017-01-10", "close": 16.334, "volume": 6344020.0}, {"date": "2017-01-11", "close": 16.78, "volume": 10423505.0}, {"date": "2017-01-12", "close": 16.692, "volume": 6989900.0}, {"date": "2017-01-13", "close": 16.706, "volume": 3729165.0}, {"date": "2017-01-17", "close": 16.282, "volume": 4399660.0}, {"date": "2017-01-18", "close": 16.57, "volume": 7330570.0}, {"date": "2017-01-19", "close": 16.54, "volume": 6510410.0}, {"date": "2017-01-20", "close": 16.68, "volume": 6259345.0}, {"date": "2017-01-23", "close": 16.65, "volume": 4943900.0}, {"date": "2017-01-24", "close": 16.794, "volume": 7439050.0}, {"date": "2017-01-25", "close": 17.272, "volume": 13282325.0}, {"date": "2017-01-26", "close": 17.896, "volume": 21825580.0}, {"date": "2017-01-27", "close": 18.018, "volume": 9904830.0}, {"date": "2017-01-30", "close": 18.024, "volume": 7928250.0}, {"date": "2017-01-31", "close": 18.124, "volume": 6634350.0}, {"date": "2017-02-01", "close": 17.94, "volume": 14420780.0}, {"date": "2017-02-02", "close": 17.772, "volume": 10628575.0}, {"date": "2017-02-03", "close": 17.894, "volume": 12274040.0}, {"date": "2017-02-06", "close": 18.1, "volume": 7208745.0}, {"date": "2017-02-07", "close": 18.132, "volume": 8222740.0}, {"date": "2017-02-08", "close": 18.018, "volume": 9436230.0}, {"date": "2017-02-09", "close": 18.46, "volume": 9099890.0}, {"date": "2017-02-10", "close": 18.492, "volume": 8239545.0}, {"date": "2017-02-13", "close": 18.348, "volume": 4801925.0}, {"date": "2017-02-14", "close": 18.578, "volume": 7112270.0}, {"date": "2017-02-15", "close": 18.794, "volume": 7922335.0}, {"date": "2017-02-16", "close": 18.37, "volume": 7055895.0}, {"date": "2017-02-17", "close": 18.548, "volume": 5584750.0}, {"date": "2017-02-21", "close": 18.636, "volume": 3088255.0}, {"date": "2017-02-22", "close": 18.596, "volume": 2738330.0}, {"date": "2017-02-23", "close": 18.53, "volume": 4159750.0}, {"date": "2017-02-24", "close": 18.364, "volume": 5190865.0}, {"date": "2017-02-27", "close": 17.55, "volume": 27959465.0}, {"date": "2017-02-28", "close": 17.384, "volume": 10841725.0}, {"date": "2017-03-01", "close": 17.778, "volume": 15828765.0}, {"date": "2017-03-02", "close": 17.268, "volume": 7057070.0}, {"date": "2017-03-03", "close": 17.294, "volume": 5947425.0}, {"date": "2017-03-06", "close": 17.252, "volume": 7095250.0}, {"date": "2017-03-07", "close": 17.412, "volume": 7392955.0}, {"date": "2017-03-08", "close": 17.458, "volume": 3967470.0}, {"date": "2017-03-09", "close": 17.566, "volume": 4465805.0}, {"date": "2017-03-10", "close": 17.606, "volume": 4285455.0}, {"date": "2017-03-13", "close": 17.728, "volume": 6464055.0}, {"date": "2017-03-14", "close": 17.494, "volume": 5712945.0}, {"date": "2017-03-15", "close": 17.682, "volume": 5103290.0}, {"date": "2017-03-16", "close": 17.76, "volume": 4768110.0}, {"date": "2017-03-17", "close": 17.742, "volume": 5051385.0}, {"date": "2017-03-20", "close": 17.622, "volume": 3106605.0}, {"date": "2017-03-21", "close": 16.786, "volume": 12049255.0}, {"date": "2017-03-22", "close": 17.008, "volume": 7116750.0}, {"date": "2017-03-23", "close": 16.88, "volume": 4300680.0}, {"date": "2017-03-24", "close": 16.962, "volume": 4093245.0}, {"date": "2017-03-27", "close": 16.974, "volume": 4534470.0}, {"date": "2017-03-28", "close": 17.2, "volume": 4704080.0}, {"date": "2017-03-29", "close": 17.522, "volume": 7192100.0}, {"date": "2017-03-30", "close": 17.388, "volume": 3858955.0}, {"date": "2017-03-31", "close": 17.494, "volume": 4553120.0}, {"date": "2017-04-03", "close": 17.244, "volume": 6250115.0}, {"date": "2017-04-04", "close": 17.058, "volume": 5885990.0}, {"date": "2017-04-05", "close": 17.132, "volume": 7081700.0}, {"date": "2017-04-06", "close": 17.238, "volume": 3367785.0}, {"date": "2017-04-07", "close": 17.204, "volume": 3835195.0}, {"date": "2017-04-10", "close": 17.106, "volume": 3357180.0}, {"date": "2017-04-11", "close": 17.078, "volume": 4695140.0}, {"date": "2017-04-12", "close": 16.898, "volume": 4371250.0}, {"date": "2017-04-13", "close": 16.928, "volume": 5660740.0}, {"date": "2017-04-17", "close": 17.282, "volume": 5591075.0}, {"date": "2017-04-18", "close": 17.52, "volume": 6908685.0}, {"date": "2017-04-19", "close": 17.63, "volume": 5973440.0}, {"date": "2017-04-20", "close": 17.652, "volume": 6760060.0}, {"date": "2017-04-21", "close": 17.664, "volume": 5382375.0}, {"date": "2017-04-24", "close": 17.884, "volume": 6560060.0}, {"date": "2017-04-25", "close": 18.048, "volume": 7088010.0}, {"date": "2017-04-26", "close": 18.184, "volume": 13990085.0}, {"date": "2017-04-27", "close": 18.866, "volume": 23442950.0}, {"date": "2017-04-28", "close": 18.896, "volume": 11710645.0}, {"date": "2017-05-01", "close": 18.986, "volume": 13706625.0}, {"date": "2017-05-02", "close": 18.992, "volume": 5839745.0}, {"date": "2017-05-03", "close": 18.822, "volume": 4911925.0}, {"date": "2017-05-04", "close": 19.204, "volume": 7579085.0}, {"date": "2017-05-05", "close": 19.614, "volume": 9090415.0}, {"date": "2017-05-08", "close": 19.58, "volume": 10865580.0}, {"date": "2017-05-09", "close": 19.466, "volume": 7930030.0}, {"date": "2017-05-10", "close": 19.294, "volume": 6050210.0}, {"date": "2017-05-11", "close": 19.352, "volume": 5500955.0}, {"date": "2017-05-12", "close": 19.38, "volume": 4830305.0}, {"date": "2017-05-15", "close": 19.59, "volume": 4462250.0}, {"date": "2017-05-16", "close": 20.036, "volume": 9206310.0}, {"date": "2017-05-17", "close": 19.71, "volume": 18151425.0}, {"date": "2017-05-18", "close": 19.794, "volume": 14210295.0}, {"date": "2017-05-19", "close": 19.86, "volume": 10658790.0}, {"date": "2017-05-22", "close": 20.34, "volume": 10436975.0}, {"date": "2017-05-23", "close": 20.34, "volume": 11689755.0}, {"date": "2017-05-24", "close": 20.6, "volume": 28874635.0}, {"date": "2017-05-25", "close": 20.904, "volume": 8852735.0}, {"date": "2017-05-26", "close": 21.206, "volume": 14941175.0}, {"date": "2017-05-30", "close": 21.072, "volume": 8061525.0}, {"date": "2017-05-31", "close": 20.93, "volume": 11153310.0}, {"date": "2017-06-01", "close": 21.302, "volume": 13130625.0}, {"date": "2017-06-02", "close": 21.46, "volume": 7320415.0}, {"date": "2017-06-05", "close": 21.486, "volume": 7989960.0}, {"date": "2017-06-06", "close": 21.574, "volume": 7586220.0}, {"date": "2017-06-07", "close": 21.638, "volume": 9670180.0}, {"date": "2017-06-08", "close": 21.936, "volume": 9215535.0}, {"date": "2017-06-09", "close": 20.748, "volume": 19295800.0}, {"date": "2017-06-12", "close": 20.464, "volume": 22390500.0}, {"date": "2017-06-13", "close": 20.444, "volume": 10357700.0}, {"date": "2017-06-14", "close": 20.432, "volume": 10695315.0}, {"date": "2017-06-15", "close": 20.252, "volume": 11746280.0}, {"date": "2017-06-16", "close": 20.24, "volume": 7788585.0}, {"date": "2017-06-19", "close": 20.72, "volume": 7759945.0}, {"date": "2017-06-20", "close": 20.602, "volume": 9609950.0}, {"date": "2017-06-21", "close": 21.124, "volume": 8674395.0}, {"date": "2017-06-22", "close": 21.386, "volume": 11638280.0}, {"date": "2017-06-23", "close": 21.558, "volume": 11648175.0}, {"date": "2017-06-26", "close": 21.67, "volume": 11144835.0}, {"date": "2017-06-27", "close": 21.354, "volume": 16775695.0}, {"date": "2017-06-28", "close": 21.762, "volume": 13056265.0}, {"date": "2017-06-29", "close": 21.164, "volume": 11830855.0}, {"date": "2017-06-30", "close": 21.2, "volume": 7697650.0}, {"date": "2017-07-03", "close": 20.716, "volume": 6049375.0}, {"date": "2017-07-05", "close": 21.022, "volume": 8791540.0}, {"date": "2017-07-06", "close": 20.908, "volume": 8323690.0}, {"date": "2017-07-07", "close": 21.258, "volume": 7931100.0}, {"date": "2017-07-10", "close": 21.638, "volume": 6907325.0}, {"date": "2017-07-11", "close": 21.84, "volume": 8169210.0}, {"date": "2017-07-12", "close": 22.452, "volume": 8782425.0}, {"date": "2017-07-13", "close": 22.246, "volume": 7727930.0}, {"date": "2017-07-14", "close": 22.076, "volume": 15446380.0}, {"date": "2017-07-17", "close": 22.0, "volume": 9626590.0}, {"date": "2017-07-18", "close": 22.156, "volume": 8366585.0}, {"date": "2017-07-19", "close": 22.024, "volume": 7508015.0}, {"date": "2017-07-20", "close": 21.968, "volume": 8167795.0}, {"date": "2017-07-21", "close": 21.638, "volume": 10758135.0}, {"date": "2017-07-24", "close": 21.59, "volume": 11212335.0}, {"date": "2017-07-25", "close": 21.556, "volume": 9520185.0}, {"date": "2017-07-26", "close": 21.944, "volume": 14117780.0}, {"date": "2017-07-27", "close": 22.108, "volume": 25256835.0}, {"date": "2017-07-28", "close": 22.33, "volume": 10417085.0}, {"date": "2017-07-31", "close": 22.09, "volume": 10278360.0}, {"date": "2017-08-01", "close": 22.15, "volume": 7785105.0}, {"date": "2017-08-02", "close": 21.434, "volume": 9724575.0}, {"date": "2017-08-03", "close": 21.424, "volume": 7831030.0}, {"date": "2017-08-04", "close": 21.942, "volume": 8902880.0}, {"date": "2017-08-07", "close": 21.752, "volume": 5048070.0}, {"date": "2017-08-08", "close": 21.536, "volume": 4011095.0}, {"date": "2017-08-09", "close": 21.466, "volume": 4471260.0}, {"date": "2017-08-10", "close": 20.884, "volume": 8534405.0}, {"date": "2017-08-11", "close": 21.21, "volume": 4785235.0}, {"date": "2017-08-14", "close": 21.58, "volume": 4865010.0}, {"date": "2017-08-15", "close": 21.462, "volume": 4601685.0}, {"date": "2017-08-16", "close": 21.9, "volume": 4497625.0}, {"date": "2017-08-17", "close": 21.372, "volume": 6167080.0}, {"date": "2017-08-18", "close": 21.446, "volume": 4898920.0}, {"date": "2017-08-21", "close": 21.762, "volume": 5571210.0}, {"date": "2017-08-22", "close": 22.082, "volume": 6249410.0}, {"date": "2017-08-23", "close": 21.968, "volume": 4871165.0}, {"date": "2017-08-24", "close": 22.134, "volume": 3641940.0}, {"date": "2017-08-25", "close": 22.118, "volume": 5989655.0}, {"date": "2017-08-28", "close": 22.382, "volume": 5966845.0}, {"date": "2017-08-29", "close": 22.35, "volume": 5015680.0}, {"date": "2017-08-30", "close": 22.854, "volume": 6446795.0}, {"date": "2017-08-31", "close": 23.238, "volume": 7328170.0}, {"date": "2017-09-01", "close": 23.098, "volume": 4792075.0}, {"date": "2017-09-05", "close": 23.23, "volume": 5135980.0}, {"date": "2017-09-06", "close": 22.936, "volume": 5558545.0}, {"date": "2017-09-07", "close": 23.556, "volume": 7939950.0}, {"date": "2017-09-08", "close": 23.28, "volume": 6234420.0}, {"date": "2017-09-11", "close": 23.534, "volume": 8451690.0}, {"date": "2017-09-12", "close": 23.252, "volume": 6614755.0}, {"date": "2017-09-13", "close": 23.21, "volume": 5126685.0}, {"date": "2017-09-14", "close": 23.192, "volume": 7967275.0}, {"date": "2017-09-15", "close": 23.222, "volume": 5007595.0}, {"date": "2017-09-18", "close": 23.302, "volume": 5638750.0}, {"date": "2017-09-19", "close": 23.336, "volume": 6172370.0}, {"date": "2017-09-20", "close": 23.08, "volume": 5400495.0}, {"date": "2017-09-21", "close": 23.004, "volume": 4287320.0}, {"date": "2017-09-22", "close": 23.162, "volume": 3152330.0}, {"date": "2017-09-25", "close": 22.368, "volume": 6665595.0}, {"date": "2017-09-26", "close": 22.358, "volume": 7633170.0}, {"date": "2017-09-27", "close": 23.1, "volume": 8834600.0}, {"date": "2017-09-28", "close": 23.33, "volume": 5225785.0}, {"date": "2017-09-29", "close": 23.506, "volume": 5728265.0}, {"date": "2017-10-02", "close": 23.36, "volume": 7558730.0}, {"date": "2017-10-03", "close": 23.566, "volume": 3633980.0}, {"date": "2017-10-04", "close": 23.612, "volume": 3300855.0}, {"date": "2017-10-05", "close": 23.876, "volume": 4759630.0}, {"date": "2017-10-06", "close": 24.35, "volume": 6429895.0}, {"date": "2017-10-09", "close": 24.266, "volume": 5658605.0}, {"date": "2017-10-10", "close": 24.192, "volume": 3940585.0}, {"date": "2017-10-11", "close": 24.136, "volume": 4060900.0}, {"date": "2017-10-12", "close": 24.394, "volume": 7205195.0}, {"date": "2017-10-13", "close": 24.458, "volume": 4131975.0}, {"date": "2017-10-16", "close": 24.28, "volume": 4155520.0}, {"date": "2017-10-17", "close": 24.55, "volume": 5421150.0}, {"date": "2017-10-18", "close": 24.154, "volume": 5669780.0}, {"date": "2017-10-19", "close": 24.162, "volume": 5314915.0}, {"date": "2017-10-20", "close": 24.964, "volume": 8950945.0}, {"date": "2017-10-23", "close": 24.798, "volume": 9234105.0}, {"date": "2017-10-24", "close": 25.178, "volume": 10260060.0}, {"date": "2017-10-25", "close": 24.924, "volume": 15906905.0}, {"date": "2017-10-26", "close": 25.228, "volume": 21434045.0}, {"date": "2017-10-27", "close": 25.146, "volume": 13147990.0}, {"date": "2017-10-30", "close": 25.01, "volume": 5659930.0}, {"date": "2017-10-31", "close": 25.274, "volume": 7275345.0}, {"date": "2017-11-01", "close": 24.902, "volume": 5687430.0}, {"date": "2017-11-02", "close": 24.868, "volume": 4324435.0}, {"date": "2017-11-03", "close": 24.982, "volume": 5754915.0}, {"date": "2017-11-06", "close": 24.946, "volume": 3884570.0}, {"date": "2017-11-07", "close": 25.106, "volume": 5155605.0}, {"date": "2017-11-08", "close": 25.524, "volume": 8199245.0}, {"date": "2017-11-09", "close": 25.11, "volume": 4548610.0}, {"date": "2017-11-10", "close": 25.196, "volume": 4792385.0}, {"date": "2017-11-13", "close": 25.006, "volume": 4468940.0}, {"date": "2017-11-14", "close": 24.896, "volume": 4770970.0}, {"date": "2017-11-15", "close": 24.664, "volume": 3111210.0}, {"date": "2017-11-16", "close": 25.144, "volume": 5752530.0}, {"date": "2017-11-17", "close": 25.508, "volume": 5621860.0}, {"date": "2017-11-20", "close": 25.534, "volume": 4997095.0}, {"date": "2017-11-21", "close": 25.614, "volume": 8782445.0}, {"date": "2017-11-22", "close": 25.49, "volume": 2651475.0}, {"date": "2017-11-24", "close": 25.66, "volume": 2530815.0}, {"date": "2017-11-27", "close": 25.398, "volume": 4162040.0}, {"date": "2017-11-28", "close": 25.326, "volume": 5525700.0}, {"date": "2017-11-29", "close": 24.118, "volume": 13526410.0}, {"date": "2017-11-30", "close": 24.6, "volume": 7755345.0}, {"date": "2017-12-01", "close": 24.532, "volume": 6185385.0}, {"date": "2017-12-04", "close": 22.724, "volume": 19875175.0}, {"date": "2017-12-05", "close": 23.24, "volume": 11016545.0}, {"date": "2017-12-06", "close": 23.552, "volume": 8222650.0}, {"date": "2017-12-07", "close": 24.2, "volume": 9115905.0}, {"date": "2017-12-08", "close": 24.362, "volume": 5074140.0}, {"date": "2017-12-11", "close": 24.618, "volume": 12734115.0}, {"date": "2017-12-12", "close": 24.202, "volume": 11083720.0}, {"date": "2017-12-13", "close": 24.674, "volume": 7279765.0}, {"date": "2017-12-14", "close": 25.234, "volume": 9473755.0}, {"date": "2017-12-15", "close": 25.9, "volume": 9554715.0}, {"date": "2017-12-18", "close": 26.138, "volume": 11443745.0}, {"date": "2017-12-19", "close": 25.992, "volume": 11487425.0}, {"date": "2017-12-20", "close": 25.8, "volume": 7565985.0}, {"date": "2017-12-21", "close": 25.794, "volume": 8353040.0}, {"date": "2017-12-22", "close": 25.838, "volume": 5650345.0}, {"date": "2017-12-26", "close": 25.864, "volume": 3729230.0}, {"date": "2017-12-27", "close": 26.052, "volume": 4205610.0}, {"date": "2017-12-28", "close": 26.138, "volume": 4866920.0}, {"date": "2017-12-29", "close": 26.078, "volume": 3380205.0}, {"date": "2018-01-02", "close": 26.346, "volume": 6413560.0}, {"date": "2018-01-03", "close": 26.582, "volume": 7904355.0}, {"date": "2018-01-04", "close": 26.77, "volume": 6809395.0}, {"date": "2018-01-05", "close": 27.002, "volume": 5915040.0}, {"date": "2018-01-08", "close": 27.06, "volume": 6687500.0}, {"date": "2018-01-09", "close": 27.09, "volume": 6529195.0}, {"date": "2018-01-10", "close": 27.246, "volume": 9518390.0}, {"date": "2018-01-11", "close": 27.516, "volume": 7578620.0}, {"date": "2018-01-12", "close": 27.638, "volume": 5986855.0}, {"date": "2018-01-16", "close": 27.958, "volume": 15715585.0}, {"date": "2018-01-17", "close": 28.158, "volume": 8876645.0}, {"date": "2018-01-18", "close": 28.226, "volume": 6439585.0}, {"date": "2018-01-19", "close": 28.454, "volume": 7972565.0}, {"date": "2018-01-22", "close": 28.78, "volume": 6888640.0}, {"date": "2018-01-23", "close": 28.886, "volume": 6872040.0}, {"date": "2018-01-24", "close": 29.088, "volume": 7162480.0}, {"date": "2018-01-25", "close": 29.108, "volume": 6103690.0}, {"date": "2018-01-26", "close": 29.948, "volume": 7362565.0}, {"date": "2018-01-29", "close": 29.418, "volume": 12074195.0}, {"date": "2018-01-30", "close": 29.318, "volume": 11847605.0}, {"date": "2018-01-31", "close": 29.774, "volume": 14364550.0}, {"date": "2018-02-01", "close": 30.562, "volume": 21144530.0}, {"date": "2018-02-02", "close": 29.952, "volume": 14133565.0}, {"date": "2018-02-05", "close": 29.478, "volume": 18943560.0}, {"date": "2018-02-06", "close": 29.804, "volume": 14815515.0}, {"date": "2018-02-07", "close": 30.634, "volume": 12314080.0}, {"date": "2018-02-08", "close": 28.02, "volume": 18685840.0}, {"date": "2018-02-09", "close": 29.032, "volume": 14181100.0}, {"date": "2018-02-12", "close": 29.448, "volume": 8073990.0}, {"date": "2018-02-13", "close": 29.51, "volume": 7157635.0}, {"date": "2018-02-14", "close": 29.548, "volume": 9260560.0}, {"date": "2018-02-15", "close": 30.508, "volume": 9373420.0}, {"date": "2018-02-16", "close": 30.806, "volume": 9523490.0}, {"date": "2018-02-20", "close": 31.352, "volume": 8776550.0}, {"date": "2018-02-21", "close": 31.516, "volume": 9620605.0}, {"date": "2018-02-22", "close": 31.21, "volume": 5851275.0}, {"date": "2018-02-23", "close": 32.08, "volume": 5177620.0}, {"date": "2018-02-26", "close": 32.114, "volume": 6025330.0}, {"date": "2018-02-27", "close": 32.668, "volume": 9979605.0}, {"date": "2018-02-28", "close": 32.202, "volume": 9673355.0}, {"date": "2018-03-01", "close": 31.914, "volume": 10009285.0}, {"date": "2018-03-02", "close": 33.334, "volume": 10948810.0}, {"date": "2018-03-05", "close": 33.66, "volume": 10234740.0}, {"date": "2018-03-06", "close": 34.214, "volume": 13673975.0}, {"date": "2018-03-07", "close": 34.612, "volume": 8272420.0}, {"date": "2018-03-08", "close": 34.598, "volume": 9209585.0}, {"date": "2018-03-09", "close": 34.552, "volume": 11799380.0}, {"date": "2018-03-12", "close": 34.886, "volume": 10599705.0}, {"date": "2018-03-13", "close": 34.792, "volume": 9208765.0}, {"date": "2018-03-14", "close": 35.068, "volume": 7013795.0}, {"date": "2018-03-15", "close": 34.766, "volume": 8286375.0}, {"date": "2018-03-16", "close": 33.996, "volume": 12212025.0}, {"date": "2018-03-19", "close": 33.962, "volume": 9873990.0}, {"date": "2018-03-20", "close": 34.422, "volume": 15005745.0}, {"date": "2018-03-21", "close": 34.638, "volume": 9502005.0}, {"date": "2018-03-22", "close": 33.752, "volume": 8165750.0}, {"date": "2018-03-23", "close": 32.954, "volume": 9998445.0}, {"date": "2018-03-26", "close": 34.29, "volume": 10211650.0}, {"date": "2018-03-27", "close": 32.564, "volume": 10187785.0}, {"date": "2018-03-28", "close": 31.936, "volume": 15394645.0}, {"date": "2018-03-29", "close": 33.09, "volume": 11307335.0}, {"date": "2018-04-02", "close": 32.324, "volume": 9501340.0}, {"date": "2018-04-03", "close": 32.354, "volume": 9089550.0}, {"date": "2018-04-04", "close": 32.938, "volume": 10290400.0}, {"date": "2018-04-05", "close": 33.154, "volume": 8796275.0}, {"date": "2018-04-06", "close": 32.588, "volume": 5887495.0}, {"date": "2018-04-09", "close": 32.578, "volume": 6185340.0}, {"date": "2018-04-10", "close": 33.316, "volume": 8872995.0}, {"date": "2018-04-11", "close": 33.3, "volume": 11262800.0}, {"date": "2018-04-12", "close": 33.714, "volume": 7774485.0}, {"date": "2018-04-13", "close": 33.38, "volume": 6710135.0}, {"date": "2018-04-16", "close": 33.89, "volume": 6228470.0}, {"date": "2018-04-17", "close": 34.908, "volume": 8502435.0}, {"date": "2018-04-18", "close": 34.86, "volume": 8294360.0}, {"date": "2018-04-19", "close": 34.598, "volume": 7621185.0}, {"date": "2018-04-20", "close": 33.78, "volume": 9304795.0}, {"date": "2018-04-23", "close": 33.502, "volume": 9631965.0}, {"date": "2018-04-24", "close": 32.132, "volume": 15879900.0}, {"date": "2018-04-25", "close": 31.6, "volume": 20499530.0}, {"date": "2018-04-26", "close": 33.032, "volume": 19007645.0}, {"date": "2018-04-27", "close": 32.636, "volume": 11201325.0}, {"date": "2018-04-30", "close": 33.228, "volume": 9427800.0}, {"date": "2018-05-01", "close": 33.084, "volume": 7098655.0}, {"date": "2018-05-02", "close": 33.1, "volume": 6267200.0}, {"date": "2018-05-03", "close": 33.746, "volume": 9725460.0}, {"date": "2018-05-04", "close": 34.244, "volume": 9209800.0}, {"date": "2018-05-07", "close": 35.204, "volume": 10827890.0}, {"date": "2018-05-08", "close": 35.206, "volume": 15785680.0}, {"date": "2018-05-09", "close": 36.008, "volume": 11139165.0}, {"date": "2018-05-10", "close": 35.796, "volume": 15407235.0}, {"date": "2018-05-11", "close": 35.774, "volume": 7636870.0}, {"date": "2018-05-14", "close": 34.746, "volume": 9030450.0}, {"date": "2018-05-15", "close": 34.684, "volume": 8744870.0}, {"date": "2018-05-16", "close": 34.23, "volume": 8031070.0}, {"date": "2018-05-17", "close": 34.342, "volume": 7221360.0}, {"date": "2018-05-18", "close": 34.788, "volume": 5956085.0}, {"date": "2018-05-21", "close": 34.29, "volume": 5407940.0}, {"date": "2018-05-22", "close": 34.052, "volume": 5963330.0}, {"date": "2018-05-23", "close": 34.792, "volume": 6162320.0}, {"date": "2018-05-24", "close": 35.104, "volume": 7757010.0}, {"date": "2018-05-25", "close": 35.344, "volume": 6705485.0}, {"date": "2018-05-29", "close": 35.26, "volume": 7035120.0}, {"date": "2018-05-30", "close": 35.694, "volume": 11093515.0}, {"date": "2018-05-31", "close": 35.522, "volume": 10011985.0}, {"date": "2018-06-01", "close": 36.302, "volume": 6382875.0}, {"date": "2018-06-04", "close": 36.7, "volume": 7708130.0}, {"date": "2018-06-05", "close": 37.218, "volume": 7622325.0}, {"date": "2018-06-06", "close": 37.284, "volume": 7050840.0}, {"date": "2018-06-07", "close": 35.49, "volume": 14263545.0}, {"date": "2018-06-08", "close": 35.638, "volume": 10090240.0}, {"date": "2018-06-11", "close": 36.016, "volume": 5956585.0}, {"date": "2018-06-12", "close": 36.368, "volume": 7086115.0}, {"date": "2018-06-13", "close": 36.246, "volume": 6978890.0}, {"date": "2018-06-14", "close": 37.068, "volume": 13086250.0}, {"date": "2018-06-15", "close": 37.27, "volume": 8586860.0}, {"date": "2018-06-18", "close": 37.282, "volume": 6996675.0}, {"date": "2018-06-19", "close": 36.722, "volume": 7517840.0}, {"date": "2018-06-20", "close": 36.952, "volume": 8593410.0}, {"date": "2018-06-21", "close": 36.054, "volume": 6449185.0}, {"date": "2018-06-22", "close": 35.34, "volume": 12073060.0}, {"date": "2018-06-25", "close": 34.278, "volume": 9611090.0}, {"date": "2018-06-26", "close": 34.17, "volume": 7531465.0}, {"date": "2018-06-27", "close": 33.594, "volume": 9713350.0}, {"date": "2018-06-28", "close": 34.482, "volume": 7447995.0}, {"date": "2018-06-29", "close": 34.494, "volume": 5265025.0}, {"date": "2018-07-02", "close": 35.52, "volume": 8388860.0}, {"date": "2018-07-03", "close": 35.438, "volume": 3785560.0}, {"date": "2018-07-05", "close": 35.886, "volume": 6196415.0}, {"date": "2018-07-06", "close": 36.432, "volume": 3928600.0}, {"date": "2018-07-09", "close": 36.97, "volume": 7466495.0}, {"date": "2018-07-10", "close": 37.12, "volume": 6106060.0}, {"date": "2018-07-11", "close": 37.436, "volume": 6853180.0}, {"date": "2018-07-12", "close": 38.932, "volume": 11061340.0}, {"date": "2018-07-13", "close": 38.212, "volume": 9482445.0}, {"date": "2018-07-16", "close": 37.816, "volume": 6547715.0}, {"date": "2018-07-17", "close": 38.24, "volume": 6685410.0}, {"date": "2018-07-18", "close": 38.402, "volume": 7677285.0}, {"date": "2018-07-19", "close": 38.008, "volume": 4765775.0}, {"date": "2018-07-20", "close": 38.216, "volume": 7198190.0}, {"date": "2018-07-23", "close": 38.1, "volume": 8136245.0}, {"date": "2018-07-24", "close": 36.982, "volume": 13717090.0}, {"date": "2018-07-25", "close": 36.772, "volume": 18495975.0}, {"date": "2018-07-26", "close": 38.464, "volume": 18938465.0}, {"date": "2018-07-27", "close": 36.79, "volume": 16434390.0}, {"date": "2018-07-30", "close": 35.762, "volume": 12172915.0}, {"date": "2018-07-31", "close": 35.192, "volume": 15314335.0}, {"date": "2018-08-01", "close": 35.588, "volume": 9885580.0}, {"date": "2018-08-02", "close": 36.568, "volume": 9136175.0}, {"date": "2018-08-03", "close": 36.176, "volume": 6409130.0}, {"date": "2018-08-06", "close": 36.932, "volume": 5734340.0}, {"date": "2018-08-07", "close": 37.148, "volume": 5239960.0}, {"date": "2018-08-08", "close": 37.226, "volume": 4212880.0}, {"date": "2018-08-09", "close": 37.668, "volume": 6053325.0}, {"date": "2018-08-10", "close": 37.494, "volume": 4147525.0}, {"date": "2018-08-13", "close": 37.004, "volume": 4361960.0}, {"date": "2018-08-14", "close": 36.898, "volume": 6433455.0}, {"date": "2018-08-15", "close": 36.546, "volume": 6304380.0}, {"date": "2018-08-16", "close": 36.406, "volume": 3749625.0}, {"date": "2018-08-17", "close": 36.166, "volume": 8279320.0}, {"date": "2018-08-20", "close": 36.272, "volume": 8307800.0}, {"date": "2018-08-21", "close": 36.42, "volume": 7774300.0}, {"date": "2018-08-22", "close": 36.482, "volume": 10250880.0}, {"date": "2018-08-23", "close": 36.97, "volume": 7601235.0}, {"date": "2018-08-24", "close": 38.712, "volume": 13825060.0}, {"date": "2018-08-27", "close": 38.65, "volume": 8557450.0}, {"date": "2018-08-28", "close": 38.852, "volume": 5935170.0}, {"date": "2018-08-29", "close": 40.046, "volume": 14966205.0}, {"date": "2018-08-30", "close": 39.69, "volume": 8248375.0}, {"date": "2018-08-31", "close": 39.272, "volume": 5414980.0}, {"date": "2018-09-04", "close": 40.052, "volume": 8462110.0}, {"date": "2018-09-05", "close": 38.152, "volume": 13520780.0}, {"date": "2018-09-06", "close": 38.636, "volume": 9202765.0}, {"date": "2018-09-07", "close": 39.396, "volume": 8157905.0}, {"date": "2018-09-10", "close": 39.802, "volume": 10738280.0}, {"date": "2018-09-11", "close": 39.9, "volume": 8825035.0}, {"date": "2018-09-12", "close": 40.554, "volume": 8026615.0}, {"date": "2018-09-13", "close": 40.916, "volume": 7348440.0}, {"date": "2018-09-14", "close": 40.594, "volume": 6114045.0}, {"date": "2018-09-17", "close": 38.564, "volume": 11562205.0}, {"date": "2018-09-18", "close": 38.376, "volume": 11476500.0}, {"date": "2018-09-19", "close": 37.2, "volume": 19643575.0}, {"date": "2018-09-20", "close": 37.47, "volume": 14418930.0}, {"date": "2018-09-21", "close": 37.938, "volume": 14403580.0}, {"date": "2018-09-24", "close": 38.624, "volume": 10307325.0}, {"date": "2018-09-25", "close": 39.522, "volume": 10529570.0}, {"date": "2018-09-26", "close": 39.142, "volume": 6661280.0}, {"date": "2018-09-27", "close": 39.016, "volume": 5598705.0}, {"date": "2018-09-28", "close": 39.126, "volume": 6015240.0}, {"date": "2018-10-01", "close": 38.922, "volume": 6556235.0}, {"date": "2018-10-02", "close": 38.58, "volume": 6584975.0}, {"date": "2018-10-03", "close": 39.24, "volume": 7904475.0}, {"date": "2018-10-04", "close": 37.488, "volume": 17444240.0}, {"date": "2018-10-05", "close": 37.32, "volume": 11212715.0}, {"date": "2018-10-08", "close": 36.052, "volume": 13126385.0}, {"date": "2018-10-09", "close": 36.282, "volume": 11694690.0}, {"date": "2018-10-10", "close": 34.428, "volume": 17692905.0}, {"date": "2018-10-11", "close": 34.994, "volume": 17546165.0}, {"date": "2018-10-12", "close": 36.89, "volume": 14698620.0}, {"date": "2018-10-15", "close": 36.182, "volume": 7312640.0}, {"date": "2018-10-16", "close": 38.544, "volume": 13974045.0}, {"date": "2018-10-17", "close": 38.052, "volume": 9551390.0}, {"date": "2018-10-18", "close": 37.036, "volume": 11187715.0}, {"date": "2018-10-19", "close": 35.43, "volume": 11298585.0}, {"date": "2018-10-22", "close": 35.768, "volume": 13543110.0}, {"date": "2018-10-23", "close": 36.356, "volume": 15120895.0}, {"date": "2018-10-24", "close": 34.042, "volume": 18951265.0}, {"date": "2018-10-25", "close": 34.526, "volume": 25767105.0}, {"date": "2018-10-26", "close": 33.352, "volume": 15625870.0}, {"date": "2018-10-29", "close": 32.846, "volume": 12596785.0}, {"date": "2018-10-30", "close": 33.7, "volume": 15655320.0}, {"date": "2018-10-31", "close": 36.208, "volume": 20065260.0}, {"date": "2018-11-01", "close": 36.746, "volume": 7639070.0}, {"date": "2018-11-02", "close": 35.756, "volume": 7635170.0}, {"date": "2018-11-05", "close": 36.082, "volume": 6840920.0}, {"date": "2018-11-06", "close": 35.474, "volume": 5924495.0}, {"date": "2018-11-07", "close": 38.166, "volume": 14902355.0}, {"date": "2018-11-08", "close": 37.232, "volume": 8921975.0}, {"date": "2018-11-09", "close": 35.518, "volume": 10893680.0}, {"date": "2018-11-12", "close": 34.474, "volume": 13078295.0}, {"date": "2018-11-13", "close": 33.734, "volume": 10669215.0}, {"date": "2018-11-14", "close": 33.476, "volume": 7204635.0}, {"date": "2018-11-15", "close": 34.594, "volume": 7949145.0}, {"date": "2018-11-16", "close": 34.218, "volume": 5536300.0}, {"date": "2018-11-19", "close": 31.36, "volume": 15816050.0}, {"date": "2018-11-20", "close": 31.448, "volume": 20331480.0}, {"date": "2018-11-21", "close": 31.828, "volume": 9108370.0}, {"date": "2018-11-23", "close": 32.126, "volume": 2887855.0}, {"date": "2018-11-26", "close": 33.452, "volume": 8606320.0}, {"date": "2018-11-27", "close": 33.148, "volume": 7447815.0}, {"date": "2018-11-28", "close": 35.574, "volume": 15559940.0}, {"date": "2018-11-29", "close": 35.82, "volume": 8714820.0}, {"date": "2018-11-30", "close": 37.054, "volume": 15722415.0}, {"date": "2018-12-03", "close": 37.618, "volume": 12003595.0}, {"date": "2018-12-04", "close": 36.17, "volume": 12645465.0}, {"date": "2018-12-06", "close": 37.52, "volume": 13372690.0}, {"date": "2018-12-07", "close": 36.476, "volume": 8294965.0}, {"date": "2018-12-10", "close": 36.98, "volume": 7836680.0}, {"date": "2018-12-11", "close": 36.684, "volume": 9687830.0}, {"date": "2018-12-12", "close": 37.528, "volume": 11445845.0}, {"date": "2018-12-13", "close": 37.63, "volume": 7125620.0}, {"date": "2018-12-14", "close": 36.396, "volume": 8315755.0}, {"date": "2018-12-17", "close": 34.294, "volume": 11449080.0}, {"date": "2018-12-18", "close": 34.714, "volume": 8276625.0}, {"date": "2018-12-19", "close": 34.808, "volume": 10697020.0}, {"date": "2018-12-20", "close": 33.984, "volume": 15986675.0}, {"date": "2018-12-21", "close": 32.4, "volume": 13997660.0}, {"date": "2018-12-24", "close": 31.784, "volume": 4482100.0}, {"date": "2018-12-26", "close": 33.902, "volume": 15217720.0}, {"date": "2018-12-27", "close": 35.64, "volume": 14672865.0}, {"date": "2018-12-28", "close": 36.066, "volume": 12200480.0}, {"date": "2018-12-31", "close": 35.61, "volume": 8276870.0}, {"date": "2019-01-02", "close": 35.664, "volume": 12803940.0}, {"date": "2019-01-03", "close": 33.824, "volume": 12311865.0}, {"date": "2019-01-04", "close": 35.846, "volume": 10978285.0}, {"date": "2019-01-07", "close": 37.334, "volume": 9062665.0}, {"date": "2019-01-08", "close": 37.622, "volume": 8037015.0}, {"date": "2019-01-09", "close": 38.094, "volume": 10479960.0}, {"date": "2019-01-10", "close": 38.0, "volume": 8176840.0}, {"date": "2019-01-11", "close": 38.338, "volume": 8230075.0}, {"date": "2019-01-14", "close": 37.68, "volume": 9033625.0}, {"date": "2019-01-15", "close": 37.67, "volume": 12516550.0}, {"date": "2019-01-16", "close": 37.918, "volume": 7254790.0}, {"date": "2019-01-17", "close": 37.306, "volume": 10746280.0}, {"date": "2019-01-18", "close": 38.018, "volume": 9643205.0}, {"date": "2019-01-22", "close": 37.14, "volume": 7508885.0}, {"date": "2019-01-23", "close": 36.792, "volume": 7924225.0}, {"date": "2019-01-24", "close": 37.14, "volume": 6722185.0}, {"date": "2019-01-25", "close": 38.216, "volume": 7126190.0}, {"date": "2019-01-28", "close": 37.588, "volume": 9582555.0}, {"date": "2019-01-29", "close": 36.964, "volume": 8163505.0}, {"date": "2019-01-30", "close": 38.8, "volume": 21002400.0}, {"date": "2019-01-31", "close": 44.004, "volume": 55958250.0}, {"date": "2019-02-01", "close": 44.302, "volume": 17750515.0}, {"date": "2019-02-04", "close": 45.028, "volume": 17988505.0}, {"date": "2019-02-05", "close": 45.67, "volume": 9177765.0}, {"date": "2019-02-06", "close": 45.112, "volume": 8314130.0}, {"date": "2019-02-07", "close": 45.392, "volume": 7354015.0}, {"date": "2019-02-08", "close": 45.712, "volume": 8018235.0}, {"date": "2019-02-11", "close": 45.802, "volume": 9666130.0}, {"date": "2019-02-12", "close": 46.93, "volume": 11824525.0}, {"date": "2019-02-13", "close": 46.394, "volume": 8386595.0}, {"date": "2019-02-14", "close": 46.806, "volume": 6473295.0}, {"date": "2019-02-15", "close": 46.978, "volume": 7060280.0}, {"date": "2019-02-19", "close": 46.916, "volume": 7170675.0}, {"date": "2019-02-20", "close": 45.9, "volume": 10303715.0}, {"date": "2019-02-21", "close": 46.002, "volume": 6519425.0}, {"date": "2019-02-22", "close": 47.0, "volume": 9904145.0}, {"date": "2019-02-25", "close": 47.4, "volume": 7700620.0}, {"date": "2019-02-26", "close": 47.242, "volume": 5918935.0}, {"date": "2019-02-27", "close": 48.062, "volume": 11059900.0}, {"date": "2019-02-28", "close": 47.888, "volume": 9424930.0}, {"date": "2019-03-01", "close": 48.704, "volume": 10264545.0}, {"date": "2019-03-04", "close": 47.394, "volume": 21408040.0}, {"date": "2019-03-05", "close": 47.2, "volume": 9328025.0}, {"date": "2019-03-06", "close": 46.622, "volume": 6073330.0}, {"date": "2019-03-07", "close": 46.674, "volume": 7883335.0}, {"date": "2019-03-08", "close": 46.79, "volume": 6978170.0}, {"date": "2019-03-11", "close": 47.972, "volume": 8960820.0}, {"date": "2019-03-12", "close": 47.742, "volume": 8337565.0}, {"date": "2019-03-13", "close": 48.078, "volume": 9368535.0}, {"date": "2019-03-14", "close": 48.318, "volume": 9733955.0}, {"date": "2019-03-15", "close": 48.378, "volume": 10268640.0}, {"date": "2019-03-18", "close": 48.196, "volume": 10781610.0}, {"date": "2019-03-19", "close": 48.392, "volume": 10867855.0}, {"date": "2019-03-20", "close": 48.918, "volume": 5968345.0}, {"date": "2019-03-21", "close": 50.19, "volume": 6535085.0}, {"date": "2019-03-22", "close": 48.242, "volume": 9991245.0}, {"date": "2019-03-25", "close": 48.34, "volume": 7765935.0}, {"date": "2019-03-26", "close": 49.0, "volume": 6755600.0}, {"date": "2019-03-27", "close": 48.274, "volume": 7886580.0}, {"date": "2019-03-28", "close": 48.666, "volume": 5245340.0}, {"date": "2019-03-29", "close": 49.298, "volume": 6349100.0}, {"date": "2019-04-01", "close": 49.146, "volume": 9051905.0}, {"date": "2019-04-02", "close": 49.364, "volume": 7401590.0}, {"date": "2019-04-03", "close": 49.428, "volume": 5232815.0}, {"date": "2019-04-04", "close": 47.406, "volume": 14565550.0}, {"date": "2019-04-05", "close": 47.396, "volume": 5885670.0}, {"date": "2019-04-08", "close": 47.442, "volume": 7239865.0}, {"date": "2019-04-09", "close": 47.752, "volume": 6659740.0}, {"date": "2019-04-10", "close": 48.732, "volume": 6106125.0}, {"date": "2019-04-11", "close": 49.154, "volume": 5212750.0}, {"date": "2019-04-12", "close": 48.86, "volume": 4986380.0}, {"date": "2019-04-15", "close": 48.758, "volume": 6494960.0}, {"date": "2019-04-16", "close": 47.962, "volume": 5653165.0}, {"date": "2019-04-17", "close": 47.246, "volume": 12425525.0}, {"date": "2019-04-18", "close": 47.48, "volume": 14682920.0}, {"date": "2019-04-22", "close": 48.528, "volume": 6255810.0}, {"date": "2019-04-23", "close": 48.71, "volume": 10287755.0}, {"date": "2019-04-24", "close": 48.54, "volume": 13401930.0}, {"date": "2019-04-25", "close": 52.138, "volume": 23879250.0}, {"date": "2019-04-26", "close": 53.416, "volume": 11083045.0}, {"date": "2019-04-29", "close": 54.338, "volume": 10129070.0}, {"date": "2019-04-30", "close": 54.302, "volume": 7613315.0}, {"date": "2019-05-01", "close": 54.08, "volume": 7643575.0}, {"date": "2019-05-02", "close": 52.534, "volume": 16058775.0}, {"date": "2019-05-03", "close": 53.704, "volume": 8265135.0}, {"date": "2019-05-06", "close": 53.95, "volume": 6276850.0}, {"date": "2019-05-07", "close": 52.962, "volume": 7827845.0}, {"date": "2019-05-08", "close": 53.196, "volume": 6314755.0}, {"date": "2019-05-09", "close": 54.098, "volume": 8549305.0}, {"date": "2019-05-10", "close": 54.98, "volume": 8772190.0}, {"date": "2019-05-13", "close": 52.024, "volume": 13880045.0}, {"date": "2019-05-14", "close": 54.414, "volume": 10234280.0}, {"date": "2019-05-15", "close": 54.792, "volume": 6419475.0}, {"date": "2019-05-16", "close": 55.592, "volume": 21064950.0}, {"date": "2019-05-17", "close": 54.598, "volume": 8609170.0}, {"date": "2019-05-20", "close": 53.016, "volume": 12072895.0}, {"date": "2019-05-21", "close": 54.242, "volume": 5394280.0}, {"date": "2019-05-22", "close": 54.678, "volume": 3879435.0}, {"date": "2019-05-23", "close": 52.958, "volume": 7292340.0}, {"date": "2019-05-24", "close": 53.79, "volume": 5908965.0}, {"date": "2019-05-28", "close": 53.33, "volume": 7224530.0}, {"date": "2019-05-29", "close": 52.838, "volume": 5638180.0}, {"date": "2019-05-30", "close": 52.52, "volume": 6524695.0}, {"date": "2019-05-31", "close": 52.386, "volume": 6096890.0}, {"date": "2019-06-03", "close": 49.676, "volume": 14111540.0}, {"date": "2019-06-04", "close": 51.51, "volume": 7612805.0}, {"date": "2019-06-05", "close": 52.65, "volume": 9135645.0}, {"date": "2019-06-06", "close": 53.698, "volume": 4751980.0}, {"date": "2019-06-07", "close": 54.91, "volume": 8462625.0}, {"date": "2019-06-10", "close": 55.174, "volume": 6243905.0}, {"date": "2019-06-11", "close": 53.258, "volume": 7334900.0}, {"date": "2019-06-12", "close": 53.576, "volume": 4888950.0}, {"date": "2019-06-13", "close": 54.758, "volume": 5906775.0}, {"date": "2019-06-14", "close": 54.45, "volume": 5077445.0}, {"date": "2019-06-17", "close": 54.912, "volume": 4941790.0}, {"date": "2019-06-18", "close": 56.528, "volume": 10049750.0}, {"date": "2019-06-19", "close": 57.102, "volume": 7409120.0}, {"date": "2019-06-20", "close": 57.76, "volume": 8664490.0}, {"date": "2019-06-21", "close": 57.148, "volume": 8226775.0}, {"date": "2019-06-24", "close": 56.5, "volume": 7712235.0}, {"date": "2019-06-25", "close": 55.072, "volume": 7936150.0}, {"date": "2019-06-26", "close": 55.068, "volume": 6552025.0}, {"date": "2019-06-27", "close": 55.702, "volume": 5719905.0}, {"date": "2019-06-28", "close": 54.914, "volume": 20804005.0}, {"date": "2019-07-01", "close": 56.702, "volume": 8711735.0}, {"date": "2019-07-02", "close": 57.662, "volume": 9731835.0}, {"date": "2019-07-03", "close": 58.63, "volume": 5580505.0}, {"date": "2019-07-05", "close": 58.906, "volume": 5025600.0}, {"date": "2019-07-08", "close": 58.6, "volume": 6344095.0}, {"date": "2019-07-09", "close": 59.604, "volume": 8279965.0}, {"date": "2019-07-10", "close": 59.75, "volume": 6046790.0}, {"date": "2019-07-11", "close": 60.462, "volume": 4433555.0}, {"date": "2019-07-12", "close": 60.226, "volume": 4819300.0}, {"date": "2019-07-15", "close": 60.22, "volume": 3649965.0}, {"date": "2019-07-16", "close": 59.1, "volume": 5808710.0}, {"date": "2019-07-17", "close": 59.312, "volume": 4328725.0}, {"date": "2019-07-18", "close": 58.936, "volume": 5501715.0}, {"date": "2019-07-19", "close": 57.948, "volume": 6979835.0}, {"date": "2019-07-22", "close": 58.762, "volume": 9818875.0}, {"date": "2019-07-23", "close": 58.202, "volume": 8033315.0}, {"date": "2019-07-24", "close": 59.442, "volume": 13830825.0}, {"date": "2019-07-25", "close": 57.146, "volume": 22659925.0}, {"date": "2019-07-26", "close": 57.866, "volume": 8558275.0}, {"date": "2019-07-29", "close": 57.168, "volume": 16359225.0}, {"date": "2019-07-30", "close": 56.2, "volume": 7784590.0}, {"date": "2019-07-31", "close": 55.478, "volume": 10487945.0}, {"date": "2019-08-01", "close": 54.8, "volume": 13795020.0}, {"date": "2019-08-02", "close": 53.172, "volume": 12189190.0}, {"date": "2019-08-05", "close": 51.362, "volume": 17952195.0}, {"date": "2019-08-06", "close": 52.342, "volume": 8614000.0}, {"date": "2019-08-07", "close": 52.138, "volume": 6457470.0}, {"date": "2019-08-08", "close": 53.422, "volume": 8222830.0}, {"date": "2019-08-09", "close": 52.764, "volume": 4497470.0}, {"date": "2019-08-12", "close": 51.712, "volume": 3918930.0}, {"date": "2019-08-13", "close": 52.438, "volume": 8062580.0}, {"date": "2019-08-14", "close": 50.462, "volume": 8881560.0}, {"date": "2019-08-15", "close": 50.458, "volume": 8893895.0}, {"date": "2019-08-16", "close": 51.382, "volume": 7533275.0}, {"date": "2019-08-19", "close": 51.102, "volume": 9062555.0}, {"date": "2019-08-20", "close": 51.056, "volume": 6770640.0}, {"date": "2019-08-21", "close": 53.156, "volume": 9516610.0}, {"date": "2019-08-22", "close": 52.928, "volume": 6364420.0}, {"date": "2019-08-23", "close": 52.614, "volume": 13074450.0}, {"date": "2019-08-26", "close": 53.314, "volume": 4248225.0}, {"date": "2019-08-27", "close": 53.242, "volume": 7449440.0}, {"date": "2019-08-28", "close": 52.064, "volume": 8296725.0}, {"date": "2019-08-29", "close": 52.958, "volume": 5452120.0}, {"date": "2019-08-30", "close": 52.368, "volume": 7501865.0}, {"date": "2019-09-03", "close": 52.676, "volume": 7130615.0}, {"date": "2019-09-04", "close": 53.704, "volume": 6005640.0}, {"date": "2019-09-05", "close": 53.924, "volume": 10729625.0}, {"date": "2019-09-06", "close": 52.7, "volume": 7004040.0}, {"date": "2019-09-09", "close": 50.936, "volume": 14611310.0}, {"date": "2019-09-10", "close": 50.636, "volume": 12629570.0}, {"date": "2019-09-11", "close": 50.734, "volume": 7435505.0}, {"date": "2019-09-12", "close": 51.362, "volume": 9069770.0}, {"date": "2019-09-13", "close": 50.392, "volume": 7602510.0}, {"date": "2019-09-16", "close": 52.23, "volume": 5912755.0}, {"date": "2019-09-17", "close": 52.81, "volume": 6365705.0}, {"date": "2019-09-18", "close": 53.17, "volume": 7281125.0}, {"date": "2019-09-19", "close": 53.748, "volume": 7467085.0}, {"date": "2019-09-20", "close": 54.234, "volume": 10703225.0}, {"date": "2019-09-23", "close": 53.4, "volume": 6177280.0}, {"date": "2019-09-24", "close": 51.5, "volume": 7604295.0}, {"date": "2019-09-25", "close": 51.876, "volume": 12832560.0}, {"date": "2019-09-26", "close": 51.598, "volume": 4758100.0}, {"date": "2019-09-27", "close": 50.052, "volume": 11434540.0}, {"date": "2019-09-30", "close": 50.77, "volume": 6076290.0}, {"date": "2019-10-01", "close": 50.026, "volume": 8558435.0}, {"date": "2019-10-02", "close": 49.37, "volume": 8973165.0}, {"date": "2019-10-03", "close": 51.474, "volume": 8401970.0}, {"date": "2019-10-04", "close": 53.296, "volume": 9575485.0}, {"date": "2019-10-07", "close": 53.63, "volume": 10029660.0}, {"date": "2019-10-08", "close": 51.626, "volume": 5817285.0}, {"date": "2019-10-09", "close": 52.404, "volume": 4214700.0}, {"date": "2019-10-10", "close": 52.636, "volume": 3885150.0}, {"date": "2019-10-11", "close": 54.066, "volume": 8757415.0}, {"date": "2019-10-14", "close": 53.888, "volume": 6798010.0}, {"date": "2019-10-15", "close": 54.848, "volume": 8872875.0}, {"date": "2019-10-16", "close": 50.92, "volume": 23632300.0}, {"date": "2019-10-17", "close": 50.862, "volume": 11060195.0}, {"date": "2019-10-18", "close": 48.6, "volume": 22130030.0}, {"date": "2019-10-21", "close": 48.18, "volume": 19207140.0}, {"date": "2019-10-22", "close": 45.668, "volume": 41438185.0}, {"date": "2019-10-23", "close": 44.002, "volume": 61441700.0}, {"date": "2019-10-24", "close": 47.556, "volume": 46987380.0}, {"date": "2019-10-25", "close": 48.244, "volume": 16690120.0}, {"date": "2019-10-28", "close": 48.94, "volume": 17386090.0}, {"date": "2019-10-29", "close": 48.208, "volume": 9355525.0}, {"date": "2019-10-30", "close": 49.99, "volume": 9551760.0}, {"date": "2019-10-31", "close": 49.452, "volume": 7273820.0}, {"date": "2019-11-01", "close": 50.606, "volume": 12405980.0}, {"date": "2019-11-04", "close": 49.16, "volume": 9042590.0}, {"date": "2019-11-05", "close": 48.372, "volume": 11088645.0}, {"date": "2019-11-06", "close": 48.27, "volume": 6862150.0}, {"date": "2019-11-07", "close": 48.178, "volume": 9597625.0}, {"date": "2019-11-08", "close": 49.69, "volume": 9713015.0}, {"date": "2019-11-11", "close": 49.71, "volume": 8483160.0}, {"date": "2019-11-12", "close": 50.506, "volume": 9443900.0}, {"date": "2019-11-13", "close": 50.788, "volume": 9818715.0}, {"date": "2019-11-14", "close": 50.77, "volume": 9030360.0}, {"date": "2019-11-15", "close": 51.992, "volume": 11141530.0}, {"date": "2019-11-18", "close": 53.262, "volume": 16025750.0}, {"date": "2019-11-19", "close": 55.548, "volume": 49347195.0}, {"date": "2019-11-20", "close": 56.6, "volume": 189720100.0}, {"date": "2019-11-21", "close": 55.824, "volume": 20345055.0}, {"date": "2019-11-22", "close": 55.996, "volume": 10760470.0}, {"date": "2019-11-25", "close": 55.95, "volume": 16177860.0}, {"date": "2019-11-26", "close": 55.772, "volume": 11804935.0}, {"date": "2019-11-27", "close": 56.256, "volume": 6605560.0}, {"date": "2019-11-29", "close": 56.608, "volume": 4399495.0}, {"date": "2019-12-02", "close": 55.47, "volume": 11704400.0}, {"date": "2019-12-03", "close": 55.802, "volume": 11756990.0}, {"date": "2019-12-04", "close": 54.76, "volume": 9263405.0}, {"date": "2019-12-05", "close": 54.626, "volume": 5878525.0}, {"date": "2019-12-06", "close": 54.408, "volume": 9356320.0}, {"date": "2019-12-09", "close": 53.94, "volume": 5345125.0}, {"date": "2019-12-10", "close": 53.356, "volume": 7305640.0}, {"date": "2019-12-11", "close": 53.46, "volume": 8920105.0}, {"date": "2019-12-12", "close": 53.13, "volume": 11112435.0}, {"date": "2019-12-13", "close": 54.596, "volume": 9334270.0}, {"date": "2019-12-16", "close": 56.358, "volume": 10413800.0}, {"date": "2019-12-17", "close": 55.228, "volume": 9631255.0}, {"date": "2019-12-18", "close": 55.49, "volume": 6362455.0}, {"date": "2019-12-19", "close": 55.696, "volume": 7168245.0}, {"date": "2019-12-20", "close": 56.526, "volume": 11510360.0}, {"date": "2019-12-23", "close": 56.662, "volume": 9708065.0}, {"date": "2019-12-24", "close": 56.84, "volume": 1528640.0}, {"date": "2019-12-26", "close": 57.24, "volume": 4729910.0}, {"date": "2019-12-27", "close": 57.376, "volume": 4988240.0}, {"date": "2019-12-30", "close": 56.562, "volume": 7031295.0}, {"date": "2019-12-31", "close": 56.464, "volume": 4851760.0}, {"date": "2020-01-02", "close": 58.248, "volume": 8858850.0}, {"date": "2020-01-03", "close": 58.22, "volume": 5679100.0}, {"date": "2020-01-06", "close": 58.574, "volume": 7370450.0}, {"date": "2020-01-07", "close": 58.582, "volume": 7199510.0}, {"date": "2020-01-08", "close": 59.13, "volume": 8703930.0}, {"date": "2020-01-09", "close": 59.862, "volume": 7017820.0}, {"date": "2020-01-10", "close": 59.776, "volume": 6292640.0}, {"date": "2020-01-13", "close": 60.77, "volume": 8218905.0}, {"date": "2020-01-14", "close": 60.3, "volume": 7495545.0}, {"date": "2020-01-15", "close": 60.974, "volume": 7431600.0}, {"date": "2020-01-16", "close": 62.004, "volume": 11347130.0}, {"date": "2020-01-17", "close": 62.504, "volume": 10571415.0}, {"date": "2020-01-21", "close": 62.596, "volume": 12792870.0}, {"date": "2020-01-22", "close": 62.57, "volume": 8849490.0}, {"date": "2020-01-23", "close": 62.292, "volume": 7959150.0}, {"date": "2020-01-24", "close": 61.878, "volume": 8947880.0}, {"date": "2020-01-27", "close": 61.526, "volume": 8624195.0}, {"date": "2020-01-28", "close": 62.81, "volume": 7720360.0}, {"date": "2020-01-29", "close": 62.586, "volume": 12736615.0}, {"date": "2020-01-30", "close": 68.324, "volume": 24736865.0}, {"date": "2020-01-31", "close": 67.646, "volume": 12164510.0}, {"date": "2020-02-03", "close": 68.64, "volume": 10596260.0}, {"date": "2020-02-04", "close": 70.406, "volume": 10196535.0}, {"date": "2020-02-05", "close": 67.7, "volume": 14255740.0}, {"date": "2020-02-06", "close": 68.34, "volume": 7372160.0}, {"date": "2020-02-07", "close": 68.212, "volume": 8388705.0}, {"date": "2020-02-10", "close": 68.554, "volume": 8909450.0}, {"date": "2020-02-11", "close": 68.714, "volume": 5974025.0}, {"date": "2020-02-12", "close": 69.96, "volume": 6534265.0}, {"date": "2020-02-13", "close": 70.362, "volume": 12445480.0}, {"date": "2020-02-14", "close": 71.232, "volume": 5532520.0}, {"date": "2020-02-18", "close": 71.498, "volume": 6445215.0}, {"date": "2020-02-19", "close": 71.544, "volume": 6535660.0}, {"date": "2020-02-20", "close": 70.588, "volume": 9740395.0}, {"date": "2020-02-21", "close": 68.896, "volume": 11743400.0}, {"date": "2020-02-24", "close": 66.712, "volume": 10084695.0}, {"date": "2020-02-25", "close": 65.944, "volume": 9197755.0}, {"date": "2020-02-26", "close": 66.854, "volume": 8082705.0}, {"date": "2020-02-27", "close": 64.02, "volume": 11379915.0}, {"date": "2020-02-28", "close": 65.218, "volume": 16012370.0}, {"date": "2020-03-02", "close": 68.88, "volume": 13499860.0}, {"date": "2020-03-03", "close": 65.926, "volume": 14762500.0}, {"date": "2020-03-04", "close": 69.014, "volume": 7877540.0}, {"date": "2020-03-05", "close": 65.866, "volume": 9799495.0}, {"date": "2020-03-06", "close": 63.448, "volume": 20544775.0}, {"date": "2020-03-09", "close": 58.418, "volume": 17181480.0}, {"date": "2020-03-10", "close": 62.56, "volume": 19596285.0}, {"date": "2020-03-11", "close": 58.126, "volume": 14574800.0}, {"date": "2020-03-12", "close": 52.424, "volume": 19389115.0}, {"date": "2020-03-13", "close": 57.534, "volume": 15191445.0}, {"date": "2020-03-16", "close": 53.086, "volume": 16945620.0}, {"date": "2020-03-17", "close": 57.484, "volume": 19541670.0}, {"date": "2020-03-18", "close": 55.632, "volume": 22142450.0}, {"date": "2020-03-19", "close": 55.532, "volume": 13960750.0}, {"date": "2020-03-20", "close": 50.94, "volume": 17511645.0}, {"date": "2020-03-23", "close": 51.064, "volume": 14125375.0}, {"date": "2020-03-24", "close": 54.4, "volume": 16856915.0}, {"date": "2020-03-25", "close": 52.934, "volume": 15443595.0}, {"date": "2020-03-26", "close": 58.946, "volume": 18658440.0}, {"date": "2020-03-27", "close": 54.8, "volume": 15380865.0}, {"date": "2020-03-30", "close": 57.278, "volume": 11843685.0}, {"date": "2020-03-31", "close": 57.316, "volume": 16974230.0}, {"date": "2020-04-01", "close": 54.614, "volume": 12120050.0}, {"date": "2020-04-02", "close": 51.8, "volume": 22093325.0}, {"date": "2020-04-03", "close": 49.914, "volume": 14249060.0}, {"date": "2020-04-06", "close": 53.99, "volume": 16075585.0}, {"date": "2020-04-07", "close": 52.47, "volume": 15226775.0}, {"date": "2020-04-08", "close": 54.81, "volume": 8850260.0}, {"date": "2020-04-09", "close": 55.612, "volume": 13771370.0}, {"date": "2020-04-13", "close": 56.712, "volume": 11597680.0}, {"date": "2020-04-14", "close": 60.418, "volume": 12780410.0}, {"date": "2020-04-15", "close": 59.184, "volume": 8998550.0}, {"date": "2020-04-16", "close": 58.388, "volume": 10382125.0}, {"date": "2020-04-17", "close": 59.918, "volume": 10642895.0}, {"date": "2020-04-20", "close": 60.492, "volume": 9386050.0}, {"date": "2020-04-21", "close": 57.754, "volume": 14464240.0}, {"date": "2020-04-22", "close": 59.922, "volume": 7109870.0}, {"date": "2020-04-23", "close": 59.462, "volume": 7284730.0}, {"date": "2020-04-24", "close": 60.588, "volume": 7376400.0}, {"date": "2020-04-27", "close": 61.72, "volume": 5782760.0}, {"date": "2020-04-28", "close": 59.2, "volume": 11273120.0}, {"date": "2020-04-29", "close": 64.398, "volume": 17389490.0}, {"date": "2020-04-30", "close": 70.308, "volume": 26947655.0}, {"date": "2020-05-01", "close": 67.902, "volume": 12249155.0}, {"date": "2020-05-04", "close": 70.928, "volume": 12688400.0}, {"date": "2020-05-05", "close": 74.128, "volume": 14885950.0}, {"date": "2020-05-06", "close": 73.078, "volume": 11952430.0}, {"date": "2020-05-07", "close": 76.366, "volume": 13816685.0}, {"date": "2020-05-08", "close": 75.452, "volume": 10530395.0}, {"date": "2020-05-11", "close": 76.73, "volume": 7882665.0}, {"date": "2020-05-12", "close": 73.12, "volume": 16954590.0}, {"date": "2020-05-13", "close": 72.258, "volume": 14476240.0}, {"date": "2020-05-14", "close": 73.566, "volume": 11536205.0}, {"date": "2020-05-15", "close": 74.092, "volume": 12523405.0}, {"date": "2020-05-18", "close": 74.974, "volume": 8774985.0}, {"date": "2020-05-19", "close": 76.576, "volume": 8610415.0}, {"date": "2020-05-20", "close": 78.032, "volume": 7318220.0}, {"date": "2020-05-21", "close": 76.728, "volume": 4958930.0}, {"date": "2020-05-22", "close": 77.592, "volume": 5030860.0}, {"date": "2020-05-26", "close": 76.134, "volume": 8574650.0}, {"date": "2020-05-27", "close": 74.232, "volume": 18805580.0}, {"date": "2020-05-28", "close": 75.596, "volume": 7734150.0}, {"date": "2020-05-29", "close": 77.586, "volume": 9846310.0}, {"date": "2020-06-01", "close": 76.674, "volume": 6682795.0}, {"date": "2020-06-02", "close": 78.58, "volume": 10121935.0}, {"date": "2020-06-03", "close": 77.618, "volume": 7004350.0}, {"date": "2020-06-04", "close": 75.39, "volume": 10437240.0}, {"date": "2020-06-05", "close": 78.092, "volume": 12277215.0}, {"date": "2020-06-08", "close": 77.328, "volume": 7563800.0}, {"date": "2020-06-09", "close": 77.766, "volume": 8448395.0}, {"date": "2020-06-10", "close": 80.332, "volume": 10026565.0}, {"date": "2020-06-11", "close": 75.01, "volume": 14624930.0}, {"date": "2020-06-12", "close": 77.026, "volume": 7783075.0}, {"date": "2020-06-15", "close": 78.5, "volume": 7187930.0}, {"date": "2020-06-16", "close": 79.692, "volume": 8719905.0}, {"date": "2020-06-17", "close": 80.13, "volume": 7812740.0}, {"date": "2020-06-18", "close": 80.206, "volume": 6603885.0}, {"date": "2020-06-19", "close": 79.974, "volume": 11524780.0}, {"date": "2020-06-22", "close": 80.564, "volume": 7852565.0}, {"date": "2020-06-23", "close": 80.188, "volume": 8359020.0}, {"date": "2020-06-24", "close": 78.586, "volume": 7252455.0}, {"date": "2020-06-25", "close": 80.328, "volume": 6477065.0}, {"date": "2020-06-26", "close": 79.994, "volume": 10065790.0}, {"date": "2020-06-29", "close": 78.91, "volume": 6944685.0}, {"date": "2020-06-30", "close": 81.012, "volume": 8804050.0}, {"date": "2020-07-01", "close": 83.358, "volume": 8971420.0}, {"date": "2020-07-02", "close": 82.842, "volume": 6928360.0}, {"date": "2020-07-06", "close": 83.288, "volume": 8874125.0}, {"date": "2020-07-07", "close": 82.348, "volume": 6567575.0}, {"date": "2020-07-08", "close": 85.04, "volume": 7580965.0}, {"date": "2020-07-09", "close": 85.274, "volume": 7035590.0}, {"date": "2020-07-10", "close": 84.582, "volume": 7412660.0}, {"date": "2020-07-13", "close": 80.374, "volume": 8114980.0}, {"date": "2020-07-14", "close": 82.646, "volume": 8913440.0}, {"date": "2020-07-15", "close": 84.712, "volume": 10591810.0}, {"date": "2020-07-16", "close": 82.776, "volume": 7232280.0}, {"date": "2020-07-17", "close": 84.362, "volume": 5497600.0}, {"date": "2020-07-20", "close": 89.854, "volume": 15659160.0}, {"date": "2020-07-21", "close": 87.444, "volume": 8002865.0}, {"date": "2020-07-22", "close": 88.32, "volume": 4364150.0}, {"date": "2020-07-23", "close": 86.17, "volume": 6621970.0}, {"date": "2020-07-24", "close": 85.038, "volume": 5019105.0}, {"date": "2020-07-27", "close": 86.762, "volume": 4926275.0}, {"date": "2020-07-28", "close": 87.008, "volume": 5190355.0}, {"date": "2020-07-29", "close": 89.142, "volume": 11279340.0}, {"date": "2020-07-30", "close": 86.28, "volume": 15715385.0}, {"date": "2020-07-31", "close": 87.84, "volume": 8729380.0}, {"date": "2020-08-03", "close": 87.992, "volume": 9009705.0}, {"date": "2020-08-04", "close": 87.63, "volume": 5705600.0}, {"date": "2020-08-05", "close": 87.148, "volume": 5093145.0}, {"date": "2020-08-06", "close": 86.066, "volume": 11154480.0}, {"date": "2020-08-07", "close": 86.242, "volume": 12298310.0}, {"date": "2020-08-10", "close": 87.736, "volume": 13622230.0}, {"date": "2020-08-11", "close": 84.272, "volume": 8195640.0}, {"date": "2020-08-12", "close": 85.426, "volume": 8099445.0}, {"date": "2020-08-13", "close": 87.684, "volume": 8500625.0}, {"date": "2020-08-14", "close": 87.146, "volume": 6261850.0}, {"date": "2020-08-17", "close": 88.474, "volume": 9849685.0}, {"date": "2020-08-18", "close": 87.516, "volume": 11360415.0}, {"date": "2020-08-19", "close": 87.426, "volume": 9824605.0}, {"date": "2020-08-20", "close": 90.668, "volume": 13591175.0}, {"date": "2020-08-21", "close": 89.884, "volume": 11696050.0}, {"date": "2020-08-24", "close": 89.62, "volume": 11785035.0}, {"date": "2020-08-25", "close": 91.586, "volume": 5824560.0}, {"date": "2020-08-26", "close": 97.54, "volume": 10998770.0}, {"date": "2020-08-27", "close": 96.11, "volume": 7605805.0}, {"date": "2020-08-28", "close": 97.574, "volume": 5306860.0}, {"date": "2020-08-31", "close": 96.404, "volume": 6953400.0}, {"date": "2020-09-01", "close": 99.438, "volume": 6854265.0}, {"date": "2020-09-02", "close": 99.938, "volume": 6777725.0}, {"date": "2020-09-03", "close": 93.768, "volume": 10123085.0}, {"date": "2020-09-04", "close": 90.07, "volume": 13400835.0}, {"date": "2020-09-08", "close": 88.628, "volume": 8826855.0}, {"date": "2020-09-09", "close": 91.64, "volume": 9027795.0}, {"date": "2020-09-10", "close": 90.596, "volume": 5574205.0}, {"date": "2020-09-11", "close": 89.18, "volume": 4479545.0}, {"date": "2020-09-14", "close": 91.612, "volume": 7172165.0}, {"date": "2020-09-15", "close": 94.792, "volume": 5602510.0}, {"date": "2020-09-16", "close": 91.202, "volume": 7536580.0}, {"date": "2020-09-17", "close": 90.76, "volume": 7892515.0}, {"date": "2020-09-18", "close": 90.618, "volume": 7306155.0}, {"date": "2020-09-21", "close": 92.376, "volume": 5532065.0}, {"date": "2020-09-22", "close": 94.114, "volume": 4650645.0}, {"date": "2020-09-23", "close": 92.094, "volume": 4133680.0}, {"date": "2020-09-24", "close": 92.024, "volume": 4212695.0}, {"date": "2020-09-25", "close": 95.994, "volume": 6033785.0}, {"date": "2020-09-28", "close": 96.842, "volume": 6289930.0}, {"date": "2020-09-29", "close": 97.596, "volume": 4146685.0}, {"date": "2020-09-30", "close": 97.0, "volume": 6011720.0}, {"date": "2020-10-01", "close": 98.504, "volume": 4612185.0}, {"date": "2020-10-02", "close": 98.63, "volume": 7965550.0}, {"date": "2020-10-05", "close": 100.358, "volume": 6437185.0}, {"date": "2020-10-06", "close": 98.308, "volume": 5378925.0}, {"date": "2020-10-07", "close": 100.0, "volume": 4290240.0}, {"date": "2020-10-08", "close": 99.3, "volume": 4116780.0}, {"date": "2020-10-09", "close": 101.722, "volume": 5967125.0}, {"date": "2020-10-12", "close": 101.818, "volume": 4481605.0}, {"date": "2020-10-13", "close": 103.66, "volume": 5902900.0}, {"date": "2020-10-14", "close": 103.378, "volume": 4951035.0}, {"date": "2020-10-15", "close": 104.136, "volume": 4726955.0}, {"date": "2020-10-16", "close": 104.974, "volume": 5159460.0}, {"date": "2020-10-19", "close": 104.39, "volume": 4459035.0}, {"date": "2020-10-20", "close": 103.638, "volume": 4132490.0}, {"date": "2020-10-21", "close": 102.056, "volume": 4156470.0}, {"date": "2020-10-22", "close": 101.192, "volume": 4291150.0}, {"date": "2020-10-23", "close": 102.802, "volume": 4226145.0}, {"date": "2020-10-26", "close": 100.322, "volume": 8106065.0}, {"date": "2020-10-27", "close": 99.962, "volume": 6020660.0}, {"date": "2020-10-28", "close": 96.81, "volume": 8882995.0}, {"date": "2020-10-29", "close": 102.118, "volume": 14286855.0}, {"date": "2020-10-30", "close": 99.514, "volume": 9369625.0}, {"date": "2020-11-02", "close": 95.2, "volume": 9918520.0}, {"date": "2020-11-03", "close": 96.01, "volume": 8916665.0}, {"date": "2020-11-04", "close": 102.716, "volume": 11118875.0}, {"date": "2020-11-05", "close": 106.216, "volume": 5932365.0}, {"date": "2020-11-06", "close": 107.036, "volume": 4132125.0}, {"date": "2020-11-09", "close": 100.392, "volume": 11992295.0}, {"date": "2020-11-10", "close": 96.256, "volume": 12508465.0}, {"date": "2020-11-11", "close": 100.672, "volume": 7894225.0}, {"date": "2020-11-12", "close": 101.956, "volume": 8158015.0}, {"date": "2020-11-13", "close": 101.602, "volume": 6175850.0}, {"date": "2020-11-16", "close": 100.456, "volume": 7935410.0}, {"date": "2020-11-17", "close": 102.62, "volume": 5757685.0}, {"date": "2020-11-18", "close": 101.424, "volume": 5081070.0}, {"date": "2020-11-19", "close": 102.866, "volume": 4892660.0}, {"date": "2020-11-20", "close": 103.612, "volume": 5922915.0}, {"date": "2020-11-23", "close": 104.422, "volume": 6470775.0}, {"date": "2020-11-24", "close": 102.938, "volume": 5911095.0}, {"date": "2020-11-25", "close": 103.844, "volume": 5418050.0}, {"date": "2020-11-27", "close": 105.496, "volume": 3708460.0}, {"date": "2020-11-30", "close": 106.91, "volume": 8612595.0}, {"date": "2020-12-01", "close": 107.918, "volume": 5754875.0}, {"date": "2020-12-02", "close": 105.304, "volume": 5442250.0}, {"date": "2020-12-03", "close": 105.048, "volume": 5112035.0}, {"date": "2020-12-04", "close": 105.14, "volume": 3723330.0}, {"date": "2020-12-07", "close": 106.65, "volume": 6897825.0}, {"date": "2020-12-08", "close": 108.45, "volume": 9349920.0}, {"date": "2020-12-09", "close": 105.598, "volume": 8187460.0}, {"date": "2020-12-10", "close": 107.6, "volume": 5164490.0}, {"date": "2020-12-11", "close": 107.472, "volume": 4275380.0}, {"date": "2020-12-14", "close": 106.496, "volume": 6403730.0}, {"date": "2020-12-15", "close": 105.476, "volume": 5363705.0}, {"date": "2020-12-16", "close": 109.0, "volume": 7577035.0}, {"date": "2020-12-17", "close": 110.814, "volume": 6140880.0}, {"date": "2020-12-18", "close": 113.086, "volume": 10763850.0}, {"date": "2020-12-21", "close": 110.164, "volume": 8213370.0}, {"date": "2020-12-22", "close": 112.344, "volume": 5998150.0}, {"date": "2020-12-23", "close": 110.012, "volume": 4438500.0}, {"date": "2020-12-24", "close": 110.778, "volume": 3118505.0}, {"date": "2020-12-28", "close": 108.748, "volume": 5209715.0}, {"date": "2020-12-29", "close": 109.196, "volume": 4631890.0}, {"date": "2020-12-30", "close": 109.476, "volume": 2900370.0}, {"date": "2020-12-31", "close": 110.086, "volume": 3324715.0}, {"date": "2021-01-04", "close": 105.366, "volume": 9445930.0}, {"date": "2021-01-05", "close": 106.394, "volume": 7721390.0}, {"date": "2021-01-06", "close": 101.45, "volume": 9848860.0}, {"date": "2021-01-07", "close": 102.282, "volume": 9347860.0}, {"date": "2021-01-08", "close": 105.928, "volume": 7975280.0}, {"date": "2021-01-11", "close": 104.612, "volume": 6432640.0}, {"date": "2021-01-12", "close": 102.642, "volume": 5866145.0}, {"date": "2021-01-13", "close": 104.342, "volume": 5383500.0}, {"date": "2021-01-14", "close": 102.868, "volume": 7243490.0}, {"date": "2021-01-15", "close": 102.752, "volume": 5419240.0}, {"date": "2021-01-19", "close": 103.884, "volume": 4890570.0}, {"date": "2021-01-20", "close": 108.438, "volume": 7695885.0}, {"date": "2021-01-21", "close": 108.866, "volume": 5062090.0}, {"date": "2021-01-22", "close": 108.218, "volume": 5149965.0}, {"date": "2021-01-25", "close": 107.576, "volume": 8561320.0}, {"date": "2021-01-26", "close": 106.492, "volume": 7088610.0}, {"date": "2021-01-27", "close": 103.3, "volume": 11206505.0}, {"date": "2021-01-28", "close": 110.848, "volume": 16413675.0}, {"date": "2021-01-29", "close": 108.632, "volume": 11900960.0}, {"date": "2021-02-01", "close": 111.712, "volume": 8584610.0}, {"date": "2021-02-02", "close": 116.702, "volume": 11258045.0}, {"date": "2021-02-03", "close": 115.33, "volume": 7457690.0}, {"date": "2021-02-04", "close": 117.796, "volume": 6266450.0}, {"date": "2021-02-05", "close": 117.946, "volume": 4860760.0}, {"date": "2021-02-08", "close": 117.582, "volume": 5158370.0}, {"date": "2021-02-09", "close": 116.356, "volume": 8175110.0}, {"date": "2021-02-10", "close": 117.872, "volume": 4834140.0}, {"date": "2021-02-11", "close": 118.894, "volume": 3656445.0}, {"date": "2021-02-12", "close": 118.258, "volume": 4115235.0}, {"date": "2021-02-16", "close": 117.148, "volume": 4458420.0}, {"date": "2021-02-17", "close": 116.188, "volume": 4435235.0}, {"date": "2021-02-18", "close": 115.16, "volume": 4867770.0}, {"date": "2021-02-19", "close": 114.146, "volume": 9790860.0}, {"date": "2021-02-22", "close": 110.052, "volume": 5194120.0}, {"date": "2021-02-23", "close": 110.35, "volume": 7856000.0}, {"date": "2021-02-24", "close": 110.366, "volume": 5567560.0}, {"date": "2021-02-25", "close": 105.758, "volume": 8808265.0}, {"date": "2021-02-26", "close": 106.692, "volume": 8995405.0}, {"date": "2021-03-01", "close": 111.294, "volume": 6171535.0}, {"date": "2021-03-02", "close": 109.86, "volume": 5607625.0}, {"date": "2021-03-03", "close": 103.2, "volume": 9030030.0}, {"date": "2021-03-04", "close": 98.126, "volume": 14156575.0}, {"date": "2021-03-05", "close": 97.392, "volume": 16164290.0}, {"date": "2021-03-08", "close": 92.81, "volume": 9848805.0}, {"date": "2021-03-09", "close": 97.79, "volume": 12241040.0}, {"date": "2021-03-10", "close": 94.8, "volume": 9635145.0}, {"date": "2021-03-11", "close": 100.574, "volume": 9616500.0}, {"date": "2021-03-12", "close": 97.844, "volume": 7525090.0}, {"date": "2021-03-15", "close": 99.354, "volume": 4850365.0}, {"date": "2021-03-16", "close": 99.798, "volume": 5692595.0}, {"date": "2021-03-17", "close": 97.0, "volume": 12429795.0}, {"date": "2021-03-18", "close": 93.236, "volume": 9350805.0}, {"date": "2021-03-19", "close": 94.168, "volume": 9469425.0}, {"date": "2021-03-22", "close": 95.33, "volume": 5941450.0}, {"date": "2021-03-23", "close": 95.634, "volume": 5704680.0}, {"date": "2021-03-24", "close": 94.464, "volume": 7382130.0}, {"date": "2021-03-25", "close": 94.436, "volume": 9519410.0}, {"date": "2021-03-26", "close": 99.0, "volume": 12200915.0}, {"date": "2021-03-29", "close": 97.078, "volume": 8601385.0}, {"date": "2021-03-30", "close": 97.514, "volume": 6269970.0}, {"date": "2021-03-31", "close": 100.022, "volume": 7841945.0}, {"date": "2021-04-01", "close": 101.402, "volume": 5319630.0}, {"date": "2021-04-05", "close": 102.804, "volume": 7943955.0}, {"date": "2021-04-06", "close": 101.816, "volume": 4864295.0}, {"date": "2021-04-07", "close": 102.146, "volume": 3233800.0}, {"date": "2021-04-08", "close": 104.808, "volume": 6300585.0}, {"date": "2021-04-09", "close": 106.0, "volume": 7265260.0}, {"date": "2021-04-12", "close": 107.4, "volume": 6645065.0}, {"date": "2021-04-13", "close": 109.786, "volume": 6821960.0}, {"date": "2021-04-14", "close": 108.968, "volume": 6705325.0}, {"date": "2021-04-15", "close": 111.87, "volume": 4425915.0}, {"date": "2021-04-16", "close": 111.382, "volume": 4398435.0}, {"date": "2021-04-19", "close": 109.874, "volume": 4476860.0}, {"date": "2021-04-20", "close": 108.156, "volume": 3974200.0}, {"date": "2021-04-21", "close": 109.294, "volume": 5162595.0}, {"date": "2021-04-22", "close": 109.698, "volume": 4502180.0}, {"date": "2021-04-23", "close": 110.54, "volume": 3902385.0}, {"date": "2021-04-26", "close": 111.842, "volume": 3359860.0}, {"date": "2021-04-27", "close": 112.526, "volume": 4806170.0}, {"date": "2021-04-28", "close": 111.448, "volume": 8577840.0}, {"date": "2021-04-29", "close": 101.0, "volume": 43464690.0}, {"date": "2021-04-30", "close": 101.274, "volume": 17204225.0}, {"date": "2021-05-03", "close": 98.064, "volume": 12095475.0}, {"date": "2021-05-04", "close": 96.66, "volume": 12347365.0}, {"date": "2021-05-05", "close": 95.994, "volume": 4666080.0}, {"date": "2021-05-06", "close": 97.168, "volume": 10941660.0}, {"date": "2021-05-07", "close": 96.702, "volume": 9986390.0}, {"date": "2021-05-10", "close": 93.36, "volume": 10269195.0}, {"date": "2021-05-11", "close": 96.3, "volume": 12940360.0}, {"date": "2021-05-12", "close": 92.942, "volume": 8894800.0}, {"date": "2021-05-13", "close": 90.996, "volume": 8503995.0}, {"date": "2021-05-14", "close": 92.066, "volume": 8948565.0}, {"date": "2021-05-17", "close": 90.88, "volume": 9311330.0}, {"date": "2021-05-18", "close": 91.444, "volume": 6820580.0}, {"date": "2021-05-19", "close": 91.952, "volume": 5860725.0}, {"date": "2021-05-20", "close": 94.226, "volume": 6432060.0}, {"date": "2021-05-21", "close": 93.894, "volume": 6862910.0}, {"date": "2021-05-24", "close": 95.272, "volume": 4644400.0}, {"date": "2021-05-25", "close": 95.98, "volume": 6837575.0}, {"date": "2021-05-26", "close": 97.082, "volume": 7712110.0}, {"date": "2021-05-27", "close": 95.844, "volume": 8639170.0}, {"date": "2021-05-28", "close": 94.776, "volume": 9478040.0}, {"date": "2021-06-01", "close": 93.834, "volume": 8466230.0}, {"date": "2021-06-02", "close": 93.402, "volume": 5162190.0}, {"date": "2021-06-03", "close": 91.84, "volume": 4866290.0}, {"date": "2021-06-04", "close": 92.13, "volume": 7877275.0}, {"date": "2021-06-07", "close": 91.892, "volume": 6054565.0}, {"date": "2021-06-08", "close": 92.152, "volume": 5371840.0}, {"date": "2021-06-09", "close": 92.942, "volume": 5138795.0}, {"date": "2021-06-10", "close": 97.826, "volume": 15208960.0}, {"date": "2021-06-11", "close": 99.602, "volume": 10404075.0}, {"date": "2021-06-14", "close": 101.868, "volume": 9138325.0}, {"date": "2021-06-15", "close": 101.086, "volume": 7825470.0}, {"date": "2021-06-16", "close": 102.016, "volume": 10288070.0}, {"date": "2021-06-17", "close": 106.08, "volume": 9546820.0}, {"date": "2021-06-18", "close": 106.748, "volume": 11230780.0}, {"date": "2021-06-21", "close": 106.95, "volume": 5616425.0}, {"date": "2021-06-22", "close": 109.206, "volume": 6417365.0}, {"date": "2021-06-23", "close": 110.04, "volume": 4451025.0}, {"date": "2021-06-24", "close": 110.414, "volume": 4986175.0}, {"date": "2021-06-25", "close": 108.998, "volume": 7559920.0}, {"date": "2021-06-28", "close": 110.434, "volume": 4077250.0}, {"date": "2021-06-29", "close": 111.718, "volume": 5244150.0}, {"date": "2021-06-30", "close": 109.91, "volume": 4211595.0}, {"date": "2021-07-01", "close": 109.034, "volume": 5829040.0}, {"date": "2021-07-02", "close": 110.366, "volume": 3406040.0}, {"date": "2021-07-06", "close": 111.698, "volume": 3974940.0}, {"date": "2021-07-07", "close": 112.356, "volume": 5468415.0}, {"date": "2021-07-08", "close": 112.094, "volume": 4711170.0}, {"date": "2021-07-09", "close": 113.274, "volume": 4883125.0}, {"date": "2021-07-12", "close": 112.386, "volume": 6396025.0}, {"date": "2021-07-13", "close": 111.866, "volume": 4341965.0}, {"date": "2021-07-14", "close": 112.588, "volume": 5669055.0}, {"date": "2021-07-15", "close": 111.656, "volume": 4117995.0}, {"date": "2021-07-16", "close": 111.272, "volume": 4705000.0}, {"date": "2021-07-19", "close": 111.018, "volume": 5541840.0}, {"date": "2021-07-20", "close": 113.05, "volume": 4353225.0}, {"date": "2021-07-21", "close": 113.426, "volume": 3771770.0}, {"date": "2021-07-22", "close": 115.34, "volume": 4693420.0}, {"date": "2021-07-23", "close": 117.236, "volume": 4454545.0}, {"date": "2021-07-26", "close": 116.84, "volume": 5220750.0}, {"date": "2021-07-27", "close": 116.458, "volume": 7311860.0}, {"date": "2021-07-28", "close": 116.67, "volume": 6145850.0}, {"date": "2021-07-29", "close": 117.286, "volume": 12698070.0}, {"date": "2021-07-30", "close": 117.578, "volume": 7831115.0}, {"date": "2021-08-02", "close": 116.934, "volume": 4506435.0}, {"date": "2021-08-03", "close": 116.932, "volume": 4024415.0}, {"date": "2021-08-04", "close": 118.694, "volume": 3848665.0}, {"date": "2021-08-05", "close": 119.1, "volume": 2380955.0}, {"date": "2021-08-06", "close": 118.136, "volume": 3546240.0}, {"date": "2021-08-09", "close": 117.592, "volume": 4004660.0}, {"date": "2021-08-10", "close": 115.16, "volume": 4148190.0}, {"date": "2021-08-11", "close": 114.04, "volume": 4541100.0}, {"date": "2021-08-12", "close": 116.314, "volume": 4333220.0}, {"date": "2021-08-13", "close": 117.566, "volume": 3194420.0}, {"date": "2021-08-16", "close": 116.044, "volume": 4078900.0}, {"date": "2021-08-17", "close": 116.448, "volume": 3549215.0}, {"date": "2021-08-18", "close": 116.39, "volume": 3709410.0}, {"date": "2021-08-19", "close": 117.384, "volume": 3841720.0}, {"date": "2021-08-20", "close": 120.104, "volume": 5017345.0}, {"date": "2021-08-23", "close": 123.886, "volume": 7882915.0}, {"date": "2021-08-24", "close": 124.37, "volume": 5081815.0}, {"date": "2021-08-25", "close": 124.214, "volume": 4548735.0}, {"date": "2021-08-26", "close": 124.806, "volume": 5481590.0}, {"date": "2021-08-27", "close": 126.48, "volume": 4106055.0}, {"date": "2021-08-30", "close": 128.33, "volume": 3987930.0}, {"date": "2021-08-31", "close": 128.728, "volume": 6233410.0}, {"date": "2021-09-01", "close": 130.17, "volume": 4684060.0}, {"date": "2021-09-02", "close": 132.062, "volume": 6771445.0}, {"date": "2021-09-03", "close": 135.726, "volume": 5729765.0}, {"date": "2021-09-07", "close": 132.218, "volume": 7579710.0}, {"date": "2021-09-08", "close": 130.76, "volume": 5564865.0}, {"date": "2021-09-09", "close": 130.038, "volume": 4011815.0}, {"date": "2021-09-10", "close": 129.596, "volume": 3771615.0}, {"date": "2021-09-13", "close": 127.816, "volume": 6311275.0}, {"date": "2021-09-14", "close": 129.084, "volume": 3747110.0}, {"date": "2021-09-15", "close": 130.43, "volume": 4017385.0}, {"date": "2021-09-16", "close": 131.27, "volume": 3111580.0}, {"date": "2021-09-17", "close": 130.206, "volume": 6491210.0}, {"date": "2021-09-20", "close": 129.746, "volume": 4788895.0}, {"date": "2021-09-21", "close": 130.84, "volume": 3776210.0}, {"date": "2021-09-22", "close": 132.53, "volume": 4081540.0}, {"date": "2021-09-23", "close": 132.844, "volume": 4357500.0}, {"date": "2021-09-24", "close": 133.262, "volume": 2498925.0}, {"date": "2021-09-27", "close": 129.912, "volume": 4512450.0}, {"date": "2021-09-28", "close": 122.504, "volume": 9943930.0}, {"date": "2021-09-29", "close": 123.604, "volume": 6143055.0}, {"date": "2021-09-30", "close": 124.454, "volume": 4742925.0}, {"date": "2021-10-01", "close": 126.56, "volume": 5244690.0}, {"date": "2021-10-04", "close": 123.594, "volume": 5868990.0}, {"date": "2021-10-05", "close": 126.684, "volume": 5331450.0}, {"date": "2021-10-06", "close": 125.872, "volume": 5191340.0}, {"date": "2021-10-07", "close": 127.584, "volume": 5108710.0}, {"date": "2021-10-08", "close": 123.516, "volume": 8578880.0}, {"date": "2021-10-11", "close": 123.17, "volume": 4575390.0}, {"date": "2021-10-12", "close": 125.826, "volume": 3981045.0}, {"date": "2021-10-13", "close": 127.882, "volume": 5554565.0}, {"date": "2021-10-14", "close": 130.606, "volume": 6631000.0}, {"date": "2021-10-15", "close": 132.636, "volume": 4596465.0}, {"date": "2021-10-18", "close": 133.244, "volume": 5673295.0}, {"date": "2021-10-19", "close": 136.05, "volume": 7363540.0}, {"date": "2021-10-20", "close": 136.222, "volume": 4362220.0}, {"date": "2021-10-21", "close": 137.268, "volume": 3248240.0}, {"date": "2021-10-22", "close": 137.33, "volume": 4642765.0}, {"date": "2021-10-25", "close": 137.77, "volume": 2930775.0}, {"date": "2021-10-26", "close": 135.342, "volume": 5542340.0}, {"date": "2021-10-27", "close": 132.952, "volume": 7502740.0}, {"date": "2021-10-28", "close": 137.54, "volume": 10568000.0}, {"date": "2021-10-29", "close": 139.552, "volume": 5535440.0}, {"date": "2021-11-01", "close": 136.396, "volume": 5818055.0}, {"date": "2021-11-02", "close": 137.318, "volume": 3412910.0}, {"date": "2021-11-03", "close": 137.534, "volume": 3312625.0}, {"date": "2021-11-04", "close": 140.346, "volume": 4167310.0}, {"date": "2021-11-05", "close": 138.402, "volume": 2980665.0}, {"date": "2021-11-08", "close": 138.456, "volume": 3990895.0}, {"date": "2021-11-09", "close": 138.254, "volume": 2499020.0}, {"date": "2021-11-10", "close": 134.182, "volume": 6398765.0}, {"date": "2021-11-11", "close": 135.85, "volume": 5076230.0}, {"date": "2021-11-12", "close": 138.28, "volume": 4959690.0}, {"date": "2021-11-15", "close": 136.514, "volume": 4060445.0}, {"date": "2021-11-16", "close": 138.51, "volume": 4633255.0}, {"date": "2021-11-17", "close": 136.986, "volume": 3458520.0}, {"date": "2021-11-18", "close": 135.168, "volume": 3759515.0}, {"date": "2021-11-19", "close": 135.194, "volume": 5256975.0}, {"date": "2021-11-22", "close": 131.276, "volume": 5971375.0}, {"date": "2021-11-23", "close": 127.382, "volume": 9223510.0}, {"date": "2021-11-24", "close": 129.862, "volume": 4185425.0}, {"date": "2021-11-26", "close": 129.91, "volume": 3647280.0}, {"date": "2021-11-29", "close": 134.564, "volume": 5408255.0}, {"date": "2021-11-30", "close": 129.54, "volume": 10732145.0}, {"date": "2021-12-01", "close": 119.914, "volume": 11594390.0}, {"date": "2021-12-02", "close": 124.674, "volume": 7300760.0}, {"date": "2021-12-03", "close": 122.622, "volume": 9274205.0}, {"date": "2021-12-06", "close": 123.308, "volume": 7202090.0}, {"date": "2021-12-07", "close": 132.678, "volume": 9249785.0}, {"date": "2021-12-08", "close": 133.162, "volume": 4651270.0}, {"date": "2021-12-09", "close": 128.43, "volume": 5446020.0}, {"date": "2021-12-10", "close": 129.4, "volume": 4251595.0}, {"date": "2021-12-13", "close": 131.188, "volume": 4997300.0}, {"date": "2021-12-14", "close": 124.938, "volume": 8298475.0}, {"date": "2021-12-15", "close": 129.408, "volume": 7907320.0}, {"date": "2021-12-16", "close": 121.796, "volume": 7941335.0}, {"date": "2021-12-17", "close": 123.126, "volume": 17093425.0}, {"date": "2021-12-20", "close": 121.074, "volume": 4983305.0}, {"date": "2021-12-21", "close": 126.264, "volume": 5646135.0}, {"date": "2021-12-22", "close": 128.786, "volume": 5053535.0}, {"date": "2021-12-23", "close": 129.714, "volume": 3323610.0}, {"date": "2021-12-27", "close": 132.656, "volume": 3405545.0}, {"date": "2021-12-28", "close": 130.8, "volume": 2411745.0}, {"date": "2021-12-29", "close": 130.916, "volume": 2208765.0}, {"date": "2021-12-30", "close": 130.908, "volume": 2455510.0}, {"date": "2021-12-31", "close": 129.822, "volume": 2323135.0}, {"date": "2022-01-03", "close": 126.028, "volume": 5221385.0}, {"date": "2022-01-04", "close": 120.788, "volume": 14902770.0}, {"date": "2022-01-05", "close": 114.552, "volume": 10480255.0}, {"date": "2022-01-06", "close": 114.808, "volume": 8372745.0}, {"date": "2022-01-07", "close": 113.278, "volume": 5952460.0}, {"date": "2022-01-10", "close": 114.4, "volume": 9837940.0}, {"date": "2022-01-11", "close": 115.688, "volume": 6699855.0}, {"date": "2022-01-12", "close": 114.678, "volume": 8586985.0}, {"date": "2022-01-13", "close": 104.252, "volume": 19524330.0}, {"date": "2022-01-14", "close": 106.204, "volume": 16188405.0}, {"date": "2022-01-18", "close": 104.468, "volume": 11933570.0}, {"date": "2022-01-19", "close": 104.258, "volume": 12852560.0}, {"date": "2022-01-20", "close": 103.0, "volume": 9428135.0}, {"date": "2022-01-21", "close": 101.548, "volume": 13027805.0}, {"date": "2022-01-24", "close": 105.168, "volume": 17103910.0}, {"date": "2022-01-25", "close": 99.016, "volume": 14393735.0}, {"date": "2022-01-26", "close": 96.884, "volume": 17376435.0}, {"date": "2022-01-27", "close": 105.738, "volume": 27539500.0}, {"date": "2022-01-28", "close": 112.216, "volume": 19039220.0}, {"date": "2022-01-31", "close": 117.156, "volume": 13270340.0}, {"date": "2022-02-01", "close": 117.308, "volume": 9208600.0}, {"date": "2022-02-02", "close": 116.23, "volume": 6565880.0}, {"date": "2022-02-03", "close": 112.17, "volume": 6778825.0}, {"date": "2022-02-04", "close": 115.504, "volume": 6252905.0}, {"date": "2022-02-07", "close": 114.64, "volume": 4942450.0}, {"date": "2022-02-08", "close": 118.254, "volume": 6983170.0}, {"date": "2022-02-09", "close": 122.794, "volume": 8327865.0}, {"date": "2022-02-10", "close": 122.092, "volume": 9906530.0}, {"date": "2022-02-11", "close": 116.744, "volume": 10699975.0}, {"date": "2022-02-14", "close": 115.916, "volume": 6200015.0}, {"date": "2022-02-15", "close": 118.332, "volume": 4934865.0}, {"date": "2022-02-16", "close": 118.178, "volume": 5501885.0}, {"date": "2022-02-17", "close": 113.15, "volume": 5346465.0}, {"date": "2022-02-18", "close": 111.202, "volume": 6383630.0}, {"date": "2022-02-22", "close": 110.03, "volume": 5809935.0}, {"date": "2022-02-23", "close": 104.94, "volume": 9319500.0}, {"date": "2022-02-24", "close": 114.79, "volume": 11838205.0}, {"date": "2022-02-25", "close": 116.046, "volume": 5269460.0}, {"date": "2022-02-28", "close": 115.984, "volume": 7480690.0}, {"date": "2022-03-01", "close": 114.214, "volume": 7942690.0}, {"date": "2022-03-02", "close": 117.412, "volume": 5451025.0}, {"date": "2022-03-03", "close": 112.462, "volume": 7342750.0}, {"date": "2022-03-04", "close": 109.414, "volume": 6937135.0}, {"date": "2022-03-07", "close": 103.924, "volume": 10728105.0}, {"date": "2022-03-08", "close": 103.64, "volume": 7397485.0}, {"date": "2022-03-09", "close": 111.916, "volume": 8238535.0}, {"date": "2022-03-10", "close": 106.718, "volume": 8821320.0}, {"date": "2022-03-11", "close": 102.43, "volume": 6144530.0}, {"date": "2022-03-14", "close": 99.02, "volume": 8188195.0}, {"date": "2022-03-15", "close": 102.844, "volume": 6658485.0}, {"date": "2022-03-16", "close": 109.48, "volume": 9127025.0}, {"date": "2022-03-17", "close": 113.336, "volume": 6424165.0}, {"date": "2022-03-18", "close": 115.976, "volume": 11542475.0}, {"date": "2022-03-21", "close": 113.96, "volume": 7081400.0}, {"date": "2022-03-22", "close": 117.732, "volume": 6754880.0}, {"date": "2022-03-23", "close": 113.592, "volume": 5564725.0}, {"date": "2022-03-24", "close": 116.218, "volume": 4927310.0}, {"date": "2022-03-25", "close": 112.374, "volume": 6785895.0}, {"date": "2022-03-28", "close": 116.552, "volume": 6531425.0}, {"date": "2022-03-29", "close": 119.55, "volume": 6589930.0}, {"date": "2022-03-30", "close": 114.798, "volume": 7573935.0}, {"date": "2022-03-31", "close": 111.378, "volume": 10197085.0}, {"date": "2022-04-01", "close": 109.738, "volume": 9658985.0}, {"date": "2022-04-04", "close": 114.964, "volume": 7664260.0}, {"date": "2022-04-05", "close": 110.644, "volume": 5778400.0}, {"date": "2022-04-06", "close": 105.59, "volume": 8125015.0}, {"date": "2022-04-07", "close": 105.956, "volume": 5777430.0}, {"date": "2022-04-08", "close": 103.12, "volume": 6204955.0}, {"date": "2022-04-11", "close": 102.284, "volume": 7113975.0}, {"date": "2022-04-12", "close": 102.042, "volume": 8622360.0}, {"date": "2022-04-13", "close": 105.214, "volume": 6946630.0}, {"date": "2022-04-14", "close": 101.466, "volume": 6045035.0}, {"date": "2022-04-18", "close": 99.506, "volume": 6549545.0}, {"date": "2022-04-19", "close": 102.88, "volume": 7547385.0}, {"date": "2022-04-20", "close": 101.044, "volume": 5947540.0}, {"date": "2022-04-21", "close": 98.334, "volume": 7071580.0}, {"date": "2022-04-22", "close": 94.28, "volume": 8805245.0}, {"date": "2022-04-25", "close": 94.454, "volume": 9075680.0}, {"date": "2022-04-26", "close": 91.2, "volume": 9470995.0}, {"date": "2022-04-27", "close": 93.258, "volume": 13400745.0}, {"date": "2022-04-28", "close": 100.804, "volume": 18820340.0}, {"date": "2022-04-29", "close": 95.62, "volume": 7277060.0}, {"date": "2022-05-02", "close": 96.9, "volume": 7055825.0}, {"date": "2022-05-03", "close": 96.372, "volume": 6524520.0}, {"date": "2022-05-04", "close": 99.892, "volume": 9247420.0}, {"date": "2022-05-05", "close": 93.866, "volume": 9589275.0}, {"date": "2022-05-06", "close": 91.348, "volume": 9827265.0}, {"date": "2022-05-09", "close": 85.174, "volume": 14239370.0}, {"date": "2022-05-10", "close": 86.464, "volume": 9478720.0}, {"date": "2022-05-11", "close": 84.072, "volume": 9473430.0}, {"date": "2022-05-12", "close": 86.588, "volume": 13509695.0}, {"date": "2022-05-13", "close": 90.53, "volume": 10467825.0}, {"date": "2022-05-16", "close": 86.586, "volume": 8314570.0}, {"date": "2022-05-17", "close": 86.57, "volume": 10688225.0}, {"date": "2022-05-18", "close": 82.45, "volume": 8893595.0}, {"date": "2022-05-19", "close": 85.352, "volume": 10223265.0}, {"date": "2022-05-20", "close": 86.606, "volume": 8627680.0}, {"date": "2022-05-23", "close": 86.024, "volume": 9763375.0}, {"date": "2022-05-24", "close": 83.93, "volume": 8662505.0}, {"date": "2022-05-25", "close": 90.458, "volume": 16291950.0}, {"date": "2022-05-26", "close": 90.974, "volume": 8949305.0}, {"date": "2022-05-27", "close": 95.258, "volume": 9751840.0}, {"date": "2022-05-31", "close": 93.494, "volume": 12059710.0}, {"date": "2022-06-01", "close": 95.026, "volume": 8349450.0}, {"date": "2022-06-02", "close": 100.96, "volume": 10023990.0}, {"date": "2022-06-03", "close": 98.496, "volume": 5644750.0}, {"date": "2022-06-06", "close": 98.508, "volume": 4721590.0}, {"date": "2022-06-07", "close": 101.286, "volume": 6484770.0}, {"date": "2022-06-08", "close": 101.084, "volume": 5578025.0}, {"date": "2022-06-09", "close": 98.444, "volume": 4768165.0}, {"date": "2022-06-10", "close": 94.63, "volume": 6218580.0}, {"date": "2022-06-13", "close": 88.074, "volume": 7467225.0}, {"date": "2022-06-14", "close": 88.95, "volume": 5394170.0}, {"date": "2022-06-15", "close": 93.19, "volume": 9754300.0}, {"date": "2022-06-16", "close": 85.616, "volume": 15155120.0}, {"date": "2022-06-17", "close": 88.758, "volume": 11811785.0}, {"date": "2022-06-21", "close": 91.054, "volume": 5681670.0}, {"date": "2022-06-22", "close": 91.73, "volume": 4920280.0}, {"date": "2022-06-23", "close": 97.106, "volume": 7196850.0}, {"date": "2022-06-24", "close": 100.818, "volume": 8502040.0}, {"date": "2022-06-27", "close": 99.34, "volume": 5636285.0}, {"date": "2022-06-28", "close": 94.688, "volume": 6274730.0}, {"date": "2022-06-29", "close": 95.558, "volume": 4892690.0}, {"date": "2022-06-30", "close": 95.104, "volume": 8870515.0}, {"date": "2022-07-01", "close": 96.872, "volume": 7528955.0}, {"date": "2022-07-05", "close": 99.186, "volume": 7322945.0}, {"date": "2022-07-06", "close": 98.662, "volume": 5267455.0}, {"date": "2022-07-07", "close": 99.41, "volume": 6259565.0}, {"date": "2022-07-08", "close": 98.83, "volume": 7430840.0}, {"date": "2022-07-11", "close": 98.08, "volume": 4807555.0}, {"date": "2022-07-12", "close": 85.588, "volume": 34321370.0}, {"date": "2022-07-13", "close": 84.554, "volume": 15931960.0}, {"date": "2022-07-14", "close": 84.194, "volume": 10826920.0}, {"date": "2022-07-15", "close": 87.124, "volume": 10787815.0}, {"date": "2022-07-18", "close": 85.348, "volume": 9056900.0}, {"date": "2022-07-19", "close": 87.188, "volume": 7113770.0}, {"date": "2022-07-20", "close": 91.37, "volume": 7317955.0}, {"date": "2022-07-21", "close": 92.058, "volume": 10239560.0}, {"date": "2022-07-22", "close": 89.354, "volume": 6256570.0}, {"date": "2022-07-25", "close": 88.0, "volume": 5156325.0}, {"date": "2022-07-26", "close": 84.564, "volume": 9172725.0}, {"date": "2022-07-27", "close": 89.72, "volume": 11275955.0}, {"date": "2022-07-28", "close": 87.3, "volume": 19571090.0}, {"date": "2022-07-29", "close": 89.332, "volume": 10098155.0}, {"date": "2022-08-01", "close": 90.754, "volume": 8648010.0}, {"date": "2022-08-02", "close": 90.888, "volume": 5565190.0}, {"date": "2022-08-03", "close": 94.29, "volume": 7003310.0}, {"date": "2022-08-04", "close": 98.6, "volume": 16632355.0}, {"date": "2022-08-05", "close": 98.97, "volume": 14889355.0}, {"date": "2022-08-08", "close": 98.99, "volume": 8184865.0}, {"date": "2022-08-09", "close": 97.492, "volume": 4917220.0}, {"date": "2022-08-10", "close": 103.24, "volume": 9159665.0}, {"date": "2022-08-11", "close": 99.89, "volume": 7409095.0}, {"date": "2022-08-12", "close": 101.302, "volume": 8311165.0}, {"date": "2022-08-15", "close": 100.814, "volume": 4964980.0}, {"date": "2022-08-16", "close": 99.348, "volume": 7162725.0}, {"date": "2022-08-17", "close": 97.752, "volume": 4376840.0}, {"date": "2022-08-18", "close": 97.92, "volume": 4908405.0}, {"date": "2022-08-19", "close": 95.252, "volume": 4908040.0}, {"date": "2022-08-22", "close": 91.942, "volume": 5096890.0}, {"date": "2022-08-23", "close": 91.998, "volume": 3951200.0}, {"date": "2022-08-24", "close": 91.504, "volume": 4176360.0}, {"date": "2022-08-25", "close": 93.206, "volume": 5283520.0}, {"date": "2022-08-26", "close": 88.938, "volume": 4489790.0}, {"date": "2022-08-29", "close": 87.156, "volume": 4299830.0}, {"date": "2022-08-30", "close": 87.368, "volume": 4803420.0}, {"date": "2022-08-31", "close": 86.924, "volume": 6980165.0}, {"date": "2022-09-01", "close": 86.112, "volume": 7897450.0}, {"date": "2022-09-02", "close": 86.902, "volume": 7788905.0}, {"date": "2022-09-06", "close": 86.094, "volume": 4798765.0}, {"date": "2022-09-07", "close": 88.832, "volume": 4409050.0}, {"date": "2022-09-08", "close": 90.154, "volume": 6056790.0}, {"date": "2022-09-09", "close": 94.006, "volume": 6960365.0}, {"date": "2022-09-12", "close": 95.258, "volume": 5874880.0}, {"date": "2022-09-13", "close": 90.476, "volume": 7249120.0}, {"date": "2022-09-14", "close": 91.498, "volume": 5158295.0}, {"date": "2022-09-15", "close": 87.11, "volume": 9825535.0}, {"date": "2022-09-16", "close": 85.16, "volume": 10691180.0}, {"date": "2022-09-19", "close": 85.01, "volume": 4428015.0}, {"date": "2022-09-20", "close": 82.24, "volume": 8291505.0}, {"date": "2022-09-21", "close": 80.286, "volume": 12609615.0}, {"date": "2022-09-22", "close": 77.394, "volume": 12090250.0}, {"date": "2022-09-23", "close": 75.408, "volume": 11060885.0}, {"date": "2022-09-26", "close": 74.02, "volume": 11886815.0}, {"date": "2022-09-27", "close": 75.79, "volume": 10471920.0}, {"date": "2022-09-28", "close": 77.77, "volume": 7693775.0}, {"date": "2022-09-29", "close": 77.1, "volume": 7487915.0}, {"date": "2022-09-30", "close": 75.522, "volume": 9128490.0}, {"date": "2022-10-03", "close": 78.342, "volume": 11638370.0}, {"date": "2022-10-04", "close": 82.31, "volume": 9894575.0}, {"date": "2022-10-05", "close": 84.116, "volume": 8858900.0}, {"date": "2022-10-06", "close": 83.686, "volume": 8717785.0}, {"date": "2022-10-07", "close": 80.242, "volume": 6177590.0}, {"date": "2022-10-10", "close": 76.356, "volume": 8951565.0}, {"date": "2022-10-11", "close": 74.26, "volume": 10214240.0}, {"date": "2022-10-12", "close": 73.826, "volume": 9184450.0}, {"date": "2022-10-13", "close": 72.38, "volume": 13701780.0}, {"date": "2022-10-14", "close": 68.352, "volume": 16009995.0}, {"date": "2022-10-17", "close": 69.722, "volume": 12857935.0}, {"date": "2022-10-18", "close": 71.358, "volume": 10496800.0}, {"date": "2022-10-19", "close": 71.088, "volume": 6921590.0}, {"date": "2022-10-20", "close": 71.252, "volume": 8278265.0}, {"date": "2022-10-21", "close": 72.134, "volume": 7256345.0}, {"date": "2022-10-24", "close": 73.312, "volume": 8328740.0}, {"date": "2022-10-25", "close": 75.332, "volume": 10662715.0}, {"date": "2022-10-26", "close": 73.282, "volume": 18074925.0}, {"date": "2022-10-27", "close": 83.134, "volume": 28128930.0}, {"date": "2022-10-28", "close": 84.08, "volume": 15610940.0}, {"date": "2022-10-31", "close": 84.148, "volume": 9492645.0}, {"date": "2022-11-01", "close": 83.712, "volume": 6799265.0}, {"date": "2022-11-02", "close": 78.536, "volume": 8863145.0}, {"date": "2022-11-03", "close": 77.112, "volume": 6895590.0}, {"date": "2022-11-04", "close": 72.35, "volume": 14191585.0}, {"date": "2022-11-07", "close": 72.64, "volume": 8591990.0}, {"date": "2022-11-08", "close": 74.228, "volume": 7861545.0}, {"date": "2022-11-09", "close": 72.254, "volume": 5763990.0}, {"date": "2022-11-10", "close": 80.812, "volume": 14568330.0}, {"date": "2022-11-11", "close": 81.982, "volume": 10721315.0}, {"date": "2022-11-14", "close": 80.08, "volume": 7794735.0}, {"date": "2022-11-15", "close": 83.896, "volume": 9238800.0}, {"date": "2022-11-16", "close": 82.44, "volume": 5842385.0}, {"date": "2022-11-17", "close": 80.116, "volume": 7627965.0}, {"date": "2022-11-18", "close": 79.876, "volume": 6026280.0}, {"date": "2022-11-21", "close": 77.476, "volume": 6675930.0}, {"date": "2022-11-22", "close": 80.056, "volume": 6878065.0}, {"date": "2022-11-23", "close": 81.874, "volume": 5205235.0}, {"date": "2022-11-25", "close": 81.442, "volume": 2007050.0}, {"date": "2022-11-28", "close": 80.386, "volume": 5232675.0}, {"date": "2022-11-29", "close": 79.37, "volume": 5098145.0}, {"date": "2022-11-30", "close": 83.26, "volume": 10441150.0}, {"date": "2022-12-01", "close": 85.12, "volume": 8899910.0}, {"date": "2022-12-02", "close": 82.574, "volume": 6224625.0}, {"date": "2022-12-05", "close": 78.452, "volume": 8583775.0}, {"date": "2022-12-06", "close": 77.83, "volume": 7368055.0}, {"date": "2022-12-07", "close": 77.704, "volume": 5061385.0}, {"date": "2022-12-08", "close": 79.246, "volume": 5161935.0}, {"date": "2022-12-09", "close": 78.716, "volume": 4192575.0}, {"date": "2022-12-12", "close": 80.328, "volume": 7379395.0}, {"date": "2022-12-13", "close": 83.234, "volume": 9725515.0}, {"date": "2022-12-14", "close": 83.678, "volume": 7478535.0}, {"date": "2022-12-15", "close": 80.128, "volume": 5811910.0}, {"date": "2022-12-16", "close": 78.874, "volume": 9363500.0}, {"date": "2022-12-19", "close": 76.46, "volume": 6983770.0}, {"date": "2022-12-20", "close": 77.294, "volume": 4773895.0}, {"date": "2022-12-21", "close": 78.382, "volume": 4816270.0}, {"date": "2022-12-22", "close": 75.988, "volume": 6415310.0}, {"date": "2022-12-23", "close": 76.372, "volume": 4283705.0}, {"date": "2022-12-27", "close": 76.128, "volume": 4145440.0}, {"date": "2022-12-28", "close": 75.21, "volume": 3860850.0}, {"date": "2022-12-29", "close": 77.97, "volume": 4602395.0}, {"date": "2022-12-30", "close": 77.654, "volume": 3496700.0}, {"date": "2023-01-03", "close": 77.1, "volume": 5440380.0}, {"date": "2023-01-04", "close": 78.77, "volume": 7025085.0}, {"date": "2023-01-05", "close": 73.264, "volume": 8950220.0}, {"date": "2023-01-06", "close": 73.306, "volume": 13383640.0}, {"date": "2023-01-09", "close": 75.712, "volume": 10439070.0}, {"date": "2023-01-10", "close": 76.168, "volume": 5322775.0}, {"date": "2023-01-11", "close": 78.756, "volume": 6292020.0}, {"date": "2023-01-12", "close": 82.652, "volume": 11570055.0}, {"date": "2023-01-13", "close": 82.978, "volume": 5590965.0}, {"date": "2023-01-17", "close": 83.648, "volume": 6743650.0}, {"date": "2023-01-18", "close": 83.24, "volume": 8633290.0}, {"date": "2023-01-19", "close": 85.686, "volume": 13394475.0}, {"date": "2023-01-20", "close": 88.366, "volume": 7613390.0}, {"date": "2023-01-23", "close": 88.488, "volume": 9031380.0}, {"date": "2023-01-24", "close": 88.682, "volume": 7076995.0}, {"date": "2023-01-25", "close": 89.754, "volume": 17240400.0}, {"date": "2023-01-26", "close": 92.614, "volume": 31754690.0}, {"date": "2023-01-27", "close": 91.772, "volume": 11756695.0}, {"date": "2023-01-30", "close": 88.514, "volume": 11595870.0}, {"date": "2023-01-31", "close": 91.026, "volume": 10180835.0}, {"date": "2023-02-01", "close": 94.762, "volume": 11307450.0}, {"date": "2023-02-02", "close": 98.254, "volume": 11498675.0}, {"date": "2023-02-03", "close": 94.444, "volume": 8575895.0}, {"date": "2023-02-06", "close": 91.044, "volume": 12298620.0}, {"date": "2023-02-07", "close": 92.652, "volume": 6713110.0}, {"date": "2023-02-08", "close": 92.796, "volume": 7829710.0}, {"date": "2023-02-09", "close": 92.66, "volume": 7614255.0}, {"date": "2023-02-10", "close": 91.672, "volume": 8278360.0}, {"date": "2023-02-13", "close": 92.208, "volume": 5891770.0}, {"date": "2023-02-14", "close": 92.27, "volume": 4889285.0}, {"date": "2023-02-15", "close": 92.782, "volume": 5282380.0}, {"date": "2023-02-16", "close": 90.738, "volume": 5752365.0}, {"date": "2023-02-17", "close": 87.802, "volume": 9820400.0}, {"date": "2023-02-21", "close": 86.372, "volume": 5493610.0}, {"date": "2023-02-22", "close": 87.968, "volume": 6186675.0}, {"date": "2023-02-23", "close": 88.342, "volume": 4733885.0}, {"date": "2023-02-24", "close": 85.118, "volume": 5430030.0}, {"date": "2023-02-27", "close": 85.714, "volume": 7410260.0}, {"date": "2023-02-28", "close": 86.434, "volume": 7344150.0}, {"date": "2023-03-01", "close": 85.788, "volume": 4587305.0}, {"date": "2023-03-02", "close": 87.208, "volume": 5783640.0}, {"date": "2023-03-03", "close": 88.796, "volume": 4957640.0}, {"date": "2023-03-06", "close": 89.204, "volume": 5470515.0}, {"date": "2023-03-07", "close": 88.962, "volume": 6075980.0}, {"date": "2023-03-08", "close": 89.394, "volume": 4088960.0}, {"date": "2023-03-09", "close": 85.7, "volume": 7346750.0}, {"date": "2023-03-10", "close": 83.016, "volume": 9420990.0}, {"date": "2023-03-13", "close": 82.986, "volume": 8423625.0}, {"date": "2023-03-14", "close": 84.908, "volume": 5682115.0}, {"date": "2023-03-15", "close": 84.452, "volume": 5934070.0}, {"date": "2023-03-16", "close": 88.478, "volume": 10375535.0}, {"date": "2023-03-17", "close": 88.2, "volume": 14587470.0}, {"date": "2023-03-20", "close": 87.03, "volume": 6895595.0}, {"date": "2023-03-21", "close": 89.092, "volume": 6410255.0}, {"date": "2023-03-22", "close": 86.702, "volume": 4657750.0}, {"date": "2023-03-23", "close": 88.094, "volume": 5827255.0}, {"date": "2023-03-24", "close": 86.58, "volume": 4614340.0}, {"date": "2023-03-27", "close": 86.262, "volume": 4676275.0}, {"date": "2023-03-28", "close": 85.816, "volume": 5445585.0}, {"date": "2023-03-29", "close": 87.688, "volume": 6522680.0}, {"date": "2023-03-30", "close": 87.926, "volume": 5393985.0}, {"date": "2023-03-31", "close": 92.944, "volume": 12270025.0}, {"date": "2023-04-03", "close": 92.898, "volume": 6792805.0}, {"date": "2023-04-04", "close": 95.21, "volume": 11236150.0}, {"date": "2023-04-05", "close": 93.466, "volume": 6729055.0}, {"date": "2023-04-06", "close": 94.626, "volume": 8457730.0}, {"date": "2023-04-10", "close": 94.528, "volume": 6213800.0}, {"date": "2023-04-11", "close": 93.964, "volume": 4889515.0}, {"date": "2023-04-12", "close": 94.286, "volume": 8112475.0}, {"date": "2023-04-13", "close": 96.7, "volume": 8000975.0}, {"date": "2023-04-14", "close": 92.606, "volume": 15376080.0}, {"date": "2023-04-17", "close": 94.11, "volume": 5354655.0}, {"date": "2023-04-18", "close": 95.198, "volume": 5905830.0}, {"date": "2023-04-19", "close": 95.118, "volume": 5092855.0}, {"date": "2023-04-20", "close": 93.538, "volume": 5193525.0}, {"date": "2023-04-21", "close": 94.662, "volume": 5460415.0}, {"date": "2023-04-24", "close": 94.6, "volume": 6118275.0}, {"date": "2023-04-25", "close": 88.456, "volume": 10292895.0}, {"date": "2023-04-26", "close": 90.806, "volume": 14455620.0}, {"date": "2023-04-27", "close": 90.868, "volume": 24276610.0}, {"date": "2023-04-28", "close": 91.884, "volume": 11801615.0}, {"date": "2023-05-01", "close": 90.082, "volume": 7121355.0}, {"date": "2023-05-02", "close": 88.736, "volume": 6421570.0}, {"date": "2023-05-03", "close": 87.416, "volume": 5960000.0}, {"date": "2023-05-04", "close": 86.102, "volume": 8294050.0}, {"date": "2023-05-05", "close": 86.96, "volume": 6514035.0}, {"date": "2023-05-08", "close": 87.798, "volume": 7233220.0}, {"date": "2023-05-09", "close": 88.278, "volume": 5858230.0}, {"date": "2023-05-10", "close": 90.828, "volume": 7688760.0}, {"date": "2023-05-11", "close": 90.514, "volume": 10094035.0}, {"date": "2023-05-12", "close": 91.04, "volume": 6106300.0}, {"date": "2023-05-15", "close": 92.628, "volume": 7506135.0}, {"date": "2023-05-16", "close": 93.648, "volume": 8142495.0}, {"date": "2023-05-17", "close": 98.584, "volume": 16087970.0}, {"date": "2023-05-18", "close": 102.034, "volume": 14300390.0}, {"date": "2023-05-19", "close": 102.06, "volume": 8511245.0}, {"date": "2023-05-22", "close": 102.278, "volume": 6804695.0}, {"date": "2023-05-23", "close": 100.028, "volume": 5620700.0}, {"date": "2023-05-24", "close": 100.51, "volume": 5494950.0}, {"date": "2023-05-25", "close": 106.356, "volume": 15816520.0}, {"date": "2023-05-26", "close": 107.492, "volume": 10673055.0}, {"date": "2023-05-30", "close": 109.824, "volume": 9686690.0}, {"date": "2023-05-31", "close": 108.956, "volume": 11928880.0}, {"date": "2023-06-01", "close": 108.592, "volume": 7399035.0}, {"date": "2023-06-02", "close": 109.636, "volume": 6390995.0}, {"date": "2023-06-05", "close": 111.342, "volume": 6580945.0}, {"date": "2023-06-06", "close": 111.16, "volume": 6940820.0}, {"date": "2023-06-07", "close": 105.664, "volume": 12032965.0}, {"date": "2023-06-08", "close": 107.068, "volume": 7293540.0}, {"date": "2023-06-09", "close": 106.806, "volume": 6850065.0}, {"date": "2023-06-12", "close": 109.27, "volume": 6479500.0}, {"date": "2023-06-13", "close": 110.944, "volume": 6727010.0}, {"date": "2023-06-14", "close": 113.462, "volume": 6418275.0}, {"date": "2023-06-15", "close": 114.874, "volume": 6595710.0}, {"date": "2023-06-16", "close": 113.096, "volume": 10442765.0}, {"date": "2023-06-20", "close": 111.898, "volume": 5593735.0}, {"date": "2023-06-21", "close": 109.36, "volume": 5646140.0}, {"date": "2023-06-22", "close": 109.974, "volume": 6190955.0}, {"date": "2023-06-23", "close": 108.598, "volume": 6842595.0}, {"date": "2023-06-26", "close": 107.594, "volume": 4832835.0}, {"date": "2023-06-27", "close": 107.992, "volume": 4270415.0}, {"date": "2023-06-28", "close": 109.734, "volume": 4805760.0}, {"date": "2023-06-29", "close": 109.616, "volume": 3551635.0}, {"date": "2023-06-30", "close": 112.394, "volume": 6629450.0}, {"date": "2023-07-03", "close": 112.574, "volume": 2366790.0}, {"date": "2023-07-05", "close": 113.152, "volume": 5581020.0}, {"date": "2023-07-06", "close": 111.166, "volume": 5096735.0}, {"date": "2023-07-07", "close": 110.596, "volume": 4280305.0}, {"date": "2023-07-10", "close": 113.12, "volume": 5885660.0}, {"date": "2023-07-11", "close": 112.288, "volume": 5671700.0}, {"date": "2023-07-12", "close": 112.268, "volume": 5840875.0}, {"date": "2023-07-13", "close": 115.49, "volume": 6570740.0}, {"date": "2023-07-14", "close": 116.076, "volume": 4582420.0}, {"date": "2023-07-17", "close": 118.476, "volume": 5216940.0}, {"date": "2023-07-18", "close": 119.426, "volume": 6320105.0}, {"date": "2023-07-19", "close": 120.65, "volume": 8685855.0}, {"date": "2023-07-20", "close": 115.776, "volume": 7755805.0}, {"date": "2023-07-21", "close": 116.404, "volume": 4050025.0}, {"date": "2023-07-24", "close": 115.608, "volume": 4877590.0}, {"date": "2023-07-25", "close": 116.476, "volume": 5395460.0}, {"date": "2023-07-26", "close": 115.454, "volume": 9125480.0}, {"date": "2023-07-27", "close": 111.978, "volume": 15371790.0}, {"date": "2023-07-28", "close": 113.908, "volume": 10214385.0}, {"date": "2023-07-31", "close": 116.6, "volume": 8353860.0}, {"date": "2023-08-01", "close": 118.078, "volume": 5524475.0}, {"date": "2023-08-02", "close": 112.634, "volume": 8732650.0}, {"date": "2023-08-03", "close": 112.08, "volume": 4321190.0}, {"date": "2023-08-04", "close": 110.326, "volume": 8172505.0}, {"date": "2023-08-07", "close": 110.978, "volume": 6136130.0}, {"date": "2023-08-08", "close": 110.566, "volume": 5425965.0}, {"date": "2023-08-09", "close": 110.066, "volume": 4696865.0}, {"date": "2023-08-10", "close": 111.0, "volume": 5647820.0}, {"date": "2023-08-11", "close": 111.488, "volume": 4009410.0}, {"date": "2023-08-14", "close": 113.242, "volume": 3855570.0}, {"date": "2023-08-15", "close": 111.92, "volume": 4153295.0}, {"date": "2023-08-16", "close": 109.9, "volume": 4946620.0}, {"date": "2023-08-17", "close": 108.728, "volume": 4951345.0}, {"date": "2023-08-18", "close": 108.3, "volume": 4188960.0}, {"date": "2023-08-21", "close": 110.94, "volume": 4237630.0}, {"date": "2023-08-22", "close": 112.364, "volume": 4448775.0}, {"date": "2023-08-23", "close": 113.6, "volume": 5690130.0}, {"date": "2023-08-24", "close": 109.908, "volume": 4556955.0}, {"date": "2023-08-25", "close": 112.73, "volume": 3402070.0}, {"date": "2023-08-28", "close": 113.662, "volume": 2940545.0}, {"date": "2023-08-29", "close": 115.774, "volume": 3921045.0}, {"date": "2023-08-30", "close": 117.648, "volume": 4278710.0}, {"date": "2023-08-31", "close": 117.766, "volume": 6656925.0}, {"date": "2023-09-01", "close": 118.176, "volume": 3633975.0}, {"date": "2023-09-05", "close": 119.432, "volume": 3592450.0}, {"date": "2023-09-06", "close": 119.702, "volume": 3344765.0}, {"date": "2023-09-07", "close": 119.864, "volume": 5200045.0}, {"date": "2023-09-08", "close": 120.014, "volume": 3644285.0}, {"date": "2023-09-11", "close": 121.188, "volume": 4802430.0}, {"date": "2023-09-12", "close": 117.768, "volume": 4647480.0}, {"date": "2023-09-13", "close": 118.276, "volume": 3193805.0}, {"date": "2023-09-14", "close": 118.022, "volume": 3340820.0}, {"date": "2023-09-15", "close": 115.916, "volume": 8551935.0}, {"date": "2023-09-18", "close": 115.702, "volume": 3305255.0}, {"date": "2023-09-19", "close": 114.466, "volume": 4148385.0}, {"date": "2023-09-20", "close": 114.11, "volume": 3885480.0}, {"date": "2023-09-21", "close": 109.906, "volume": 5356865.0}, {"date": "2023-09-22", "close": 110.818, "volume": 5536485.0}, {"date": "2023-09-25", "close": 111.896, "volume": 4007345.0}, {"date": "2023-09-26", "close": 108.926, "volume": 7546855.0}, {"date": "2023-09-27", "close": 109.276, "volume": 5081235.0}, {"date": "2023-09-28", "close": 110.704, "volume": 5790370.0}, {"date": "2023-09-29", "close": 111.792, "volume": 6685985.0}, {"date": "2023-10-02", "close": 111.046, "volume": 4969875.0}, {"date": "2023-10-03", "close": 108.248, "volume": 6860750.0}, {"date": "2023-10-04", "close": 109.728, "volume": 3525690.0}, {"date": "2023-10-05", "close": 109.434, "volume": 3314645.0}, {"date": "2023-10-06", "close": 112.144, "volume": 5908350.0}, {"date": "2023-10-09", "close": 112.886, "volume": 4040985.0}, {"date": "2023-10-10", "close": 111.66, "volume": 7041295.0}, {"date": "2023-10-11", "close": 111.734, "volume": 4394210.0}, {"date": "2023-10-12", "close": 112.03, "volume": 4123120.0}, {"date": "2023-10-13", "close": 109.932, "volume": 3887355.0}, {"date": "2023-10-16", "close": 110.326, "volume": 4157740.0}, {"date": "2023-10-17", "close": 113.694, "volume": 6986480.0}, {"date": "2023-10-18", "close": 110.136, "volume": 4361260.0}, {"date": "2023-10-19", "close": 111.996, "volume": 5365445.0}, {"date": "2023-10-20", "close": 108.502, "volume": 7092955.0}, {"date": "2023-10-23", "close": 108.276, "volume": 4715600.0}, {"date": "2023-10-24", "close": 110.878, "volume": 6635620.0}, {"date": "2023-10-25", "close": 106.034, "volume": 10044520.0}, {"date": "2023-10-26", "close": 110.19, "volume": 17739765.0}, {"date": "2023-10-27", "close": 110.802, "volume": 8778835.0}, {"date": "2023-10-30", "close": 113.708, "volume": 7240815.0}, {"date": "2023-10-31", "close": 116.37, "volume": 8077420.0}, {"date": "2023-11-01", "close": 118.696, "volume": 8847110.0}, {"date": "2023-11-02", "close": 119.886, "volume": 8791940.0}, {"date": "2023-11-03", "close": 121.352, "volume": 7392120.0}, {"date": "2023-11-06", "close": 121.85, "volume": 4424615.0}, {"date": "2023-11-07", "close": 122.782, "volume": 8289345.0}, {"date": "2023-11-08", "close": 125.066, "volume": 8511680.0}, {"date": "2023-11-09", "close": 123.952, "volume": 6076045.0}, {"date": "2023-11-10", "close": 126.952, "volume": 5119170.0}, {"date": "2023-11-13", "close": 127.682, "volume": 4983375.0}, {"date": "2023-11-14", "close": 130.834, "volume": 6756055.0}, {"date": "2023-11-15", "close": 130.18, "volume": 6167320.0}, {"date": "2023-11-16", "close": 130.456, "volume": 5238290.0}, {"date": "2023-11-17", "close": 130.872, "volume": 3964345.0}, {"date": "2023-11-20", "close": 133.384, "volume": 5399320.0}, {"date": "2023-11-21", "close": 133.68, "volume": 4631850.0}, {"date": "2023-11-22", "close": 133.932, "volume": 4441455.0}, {"date": "2023-11-24", "close": 134.78, "volume": 2250065.0}, {"date": "2023-11-27", "close": 134.11, "volume": 5050005.0}, {"date": "2023-11-28", "close": 133.048, "volume": 7603055.0}, {"date": "2023-11-29", "close": 135.786, "volume": 7326510.0}, {"date": "2023-11-30", "close": 137.148, "volume": 9164995.0}, {"date": "2023-12-01", "close": 138.158, "volume": 7266730.0}, {"date": "2023-12-04", "close": 137.524, "volume": 5830375.0}, {"date": "2023-12-05", "close": 137.644, "volume": 4574810.0}, {"date": "2023-12-06", "close": 137.246, "volume": 4004780.0}, {"date": "2023-12-07", "close": 137.536, "volume": 3256685.0}, {"date": "2023-12-08", "close": 139.816, "volume": 5419155.0}, {"date": "2023-12-11", "close": 141.024, "volume": 5293465.0}, {"date": "2023-12-12", "close": 143.296, "volume": 4518260.0}, {"date": "2023-12-13", "close": 143.128, "volume": 6058255.0}, {"date": "2023-12-14", "close": 136.078, "volume": 15115865.0}, {"date": "2023-12-15", "close": 139.648, "volume": 10913500.0}, {"date": "2023-12-18", "close": 140.744, "volume": 5616625.0}, {"date": "2023-12-19", "close": 141.542, "volume": 4526440.0}, {"date": "2023-12-20", "close": 138.76, "volume": 4705430.0}, {"date": "2023-12-21", "close": 140.152, "volume": 3935880.0}, {"date": "2023-12-22", "close": 139.51, "volume": 2464945.0}, {"date": "2023-12-26", "close": 140.246, "volume": 2319875.0}, {"date": "2023-12-27", "close": 140.752, "volume": 1948270.0}, {"date": "2023-12-28", "close": 140.492, "volume": 2511105.0}, {"date": "2023-12-29", "close": 141.298, "volume": 4628360.0}, {"date": "2024-01-02", "close": 137.504, "volume": 5654650.0}, {"date": "2024-01-03", "close": 135.06, "volume": 4415685.0}, {"date": "2024-01-04", "close": 134.374, "volume": 4572345.0}, {"date": "2024-01-05", "close": 135.232, "volume": 3618205.0}, {"date": "2024-01-08", "close": 139.252, "volume": 5990825.0}, {"date": "2024-01-09", "close": 139.734, "volume": 4920570.0}, {"date": "2024-01-10", "close": 142.86, "volume": 5059660.0}, {"date": "2024-01-11", "close": 145.292, "volume": 6153690.0}, {"date": "2024-01-12", "close": 145.836, "volume": 4164610.0}, {"date": "2024-01-16", "close": 145.512, "volume": 4676135.0}, {"date": "2024-01-17", "close": 145.508, "volume": 3369825.0}, {"date": "2024-01-18", "close": 149.192, "volume": 6490880.0}, {"date": "2024-01-19", "close": 149.822, "volume": 6790065.0}, {"date": "2024-01-22", "close": 150.49, "volume": 8125015.0}, {"date": "2024-01-23", "close": 150.684, "volume": 5723110.0}, {"date": "2024-01-24", "close": 152.684, "volume": 14085305.0}, {"date": "2024-01-25", "close": 153.338, "volume": 15637785.0}, {"date": "2024-01-26", "close": 153.888, "volume": 8999320.0}, {"date": "2024-01-29", "close": 157.448, "volume": 6652860.0}, {"date": "2024-01-30", "close": 157.146, "volume": 5406060.0}, {"date": "2024-01-31", "close": 153.08, "volume": 6821940.0}, {"date": "2024-02-01", "close": 154.2, "volume": 4431710.0}, {"date": "2024-02-02", "close": 156.26, "volume": 4873955.0}, {"date": "2024-02-05", "close": 156.968, "volume": 5402675.0}, {"date": "2024-02-06", "close": 155.49, "volume": 5489170.0}, {"date": "2024-02-07", "close": 158.078, "volume": 4558600.0}, {"date": "2024-02-08", "close": 159.882, "volume": 4465215.0}, {"date": "2024-02-09", "close": 162.588, "volume": 4548320.0}, {"date": "2024-02-12", "close": 157.47, "volume": 6206020.0}, {"date": "2024-02-13", "close": 154.752, "volume": 8929390.0}, {"date": "2024-02-14", "close": 158.4, "volume": 3870625.0}, {"date": "2024-02-15", "close": 156.0, "volume": 5282810.0}, {"date": "2024-02-16", "close": 153.0, "volume": 5708745.0}, {"date": "2024-02-20", "close": 150.568, "volume": 7427505.0}, {"date": "2024-02-21", "close": 149.588, "volume": 4385930.0}, {"date": "2024-02-22", "close": 153.842, "volume": 10730910.0}, {"date": "2024-02-23", "close": 154.194, "volume": 6486820.0}, {"date": "2024-02-26", "close": 155.932, "volume": 5604065.0}, {"date": "2024-02-27", "close": 153.428, "volume": 7069985.0}, {"date": "2024-02-28", "close": 151.958, "volume": 6333435.0}, {"date": "2024-02-29", "close": 154.268, "volume": 7430765.0}, {"date": "2024-03-01", "close": 154.726, "volume": 4562885.0}, {"date": "2024-03-04", "close": 155.218, "volume": 4933250.0}, {"date": "2024-03-05", "close": 148.03, "volume": 9787395.0}, {"date": "2024-03-06", "close": 148.212, "volume": 6734860.0}, {"date": "2024-03-07", "close": 153.616, "volume": 7934650.0}, {"date": "2024-03-08", "close": 151.536, "volume": 5134580.0}, {"date": "2024-03-11", "close": 151.348, "volume": 4560290.0}, {"date": "2024-03-12", "close": 157.912, "volume": 7651685.0}, {"date": "2024-03-13", "close": 155.376, "volume": 6126905.0}, {"date": "2024-03-14", "close": 155.898, "volume": 4430575.0}, {"date": "2024-03-15", "close": 148.782, "volume": 12695645.0}, {"date": "2024-03-18", "close": 151.16, "volume": 4723735.0}, {"date": "2024-03-19", "close": 151.388, "volume": 6122245.0}, {"date": "2024-03-20", "close": 153.512, "volume": 3517625.0}, {"date": "2024-03-21", "close": 154.636, "volume": 6313580.0}, {"date": "2024-03-22", "close": 154.83, "volume": 4426280.0}, {"date": "2024-03-25", "close": 154.928, "volume": 3604180.0}, {"date": "2024-03-26", "close": 155.714, "volume": 4550380.0}, {"date": "2024-03-27", "close": 151.8, "volume": 7007555.0}, {"date": "2024-03-28", "close": 152.48, "volume": 5418505.0}, {"date": "2024-04-01", "close": 153.674, "volume": 3581915.0}, {"date": "2024-04-02", "close": 151.4, "volume": 3845705.0}, {"date": "2024-04-03", "close": 151.832, "volume": 2821210.0}, {"date": "2024-04-04", "close": 151.51, "volume": 5111230.0}, {"date": "2024-04-05", "close": 156.7, "volume": 6432180.0}, {"date": "2024-04-08", "close": 157.12, "volume": 4995855.0}, {"date": "2024-04-09", "close": 156.444, "volume": 3952845.0}, {"date": "2024-04-10", "close": 153.838, "volume": 4304210.0}, {"date": "2024-04-11", "close": 154.268, "volume": 3741560.0}, {"date": "2024-04-12", "close": 153.742, "volume": 4800000.0}, {"date": "2024-04-15", "close": 147.162, "volume": 5857835.0}, {"date": "2024-04-16", "close": 148.956, "volume": 5429155.0}, {"date": "2024-04-17", "close": 147.29, "volume": 3608325.0}, {"date": "2024-04-18", "close": 146.272, "volume": 3944730.0}, {"date": "2024-04-19", "close": 142.782, "volume": 7703045.0}, {"date": "2024-04-22", "close": 144.39, "volume": 7321615.0}, {"date": "2024-04-23", "close": 148.19, "volume": 5824545.0}, {"date": "2024-04-24", "close": 149.258, "volume": 8528190.0}, {"date": "2024-04-25", "close": 143.25, "volume": 16932645.0}, {"date": "2024-04-26", "close": 144.71, "volume": 7229420.0}, {"date": "2024-04-29", "close": 144.232, "volume": 4013230.0}, {"date": "2024-04-30", "close": 138.666, "volume": 9977335.0}, {"date": "2024-05-01", "close": 137.122, "volume": 6666995.0}, {"date": "2024-05-02", "close": 139.144, "volume": 5795825.0}, {"date": "2024-05-03", "close": 143.33, "volume": 7185275.0}, {"date": "2024-05-06", "close": 145.312, "volume": 5954475.0}, {"date": "2024-05-07", "close": 142.666, "volume": 7763270.0}, {"date": "2024-05-08", "close": 144.206, "volume": 5739745.0}, {"date": "2024-05-09", "close": 144.588, "volume": 5251390.0}, {"date": "2024-05-10", "close": 145.958, "volume": 4104745.0}, {"date": "2024-05-13", "close": 146.024, "volume": 4349860.0}, {"date": "2024-05-14", "close": 144.324, "volume": 5495785.0}, {"date": "2024-05-15", "close": 152.114, "volume": 7530460.0}, {"date": "2024-05-16", "close": 151.602, "volume": 5471470.0}, {"date": "2024-05-17", "close": 153.01, "volume": 4438765.0}, {"date": "2024-05-20", "close": 154.836, "volume": 3673790.0}, {"date": "2024-05-21", "close": 155.41, "volume": 3921170.0}, {"date": "2024-05-22", "close": 154.166, "volume": 4228515.0}, {"date": "2024-05-23", "close": 151.63, "volume": 4307585.0}, {"date": "2024-05-24", "close": 147.702, "volume": 6785490.0}, {"date": "2024-05-28", "close": 145.772, "volume": 7737175.0}, {"date": "2024-05-29", "close": 146.224, "volume": 4388255.0}, {"date": "2024-05-30", "close": 128.658, "volume": 25491215.0}, {"date": "2024-05-31", "close": 131.386, "volume": 21509160.0}, {"date": "2024-06-03", "close": 132.022, "volume": 9538510.0}, {"date": "2024-06-04", "close": 134.4, "volume": 12455800.0}, {"date": "2024-06-05", "close": 140.822, "volume": 13989740.0}, {"date": "2024-06-06", "close": 140.632, "volume": 7054375.0}, {"date": "2024-06-07", "close": 139.762, "volume": 5613515.0}, {"date": "2024-06-10", "close": 141.83, "volume": 4653800.0}, {"date": "2024-06-11", "close": 142.408, "volume": 5304910.0}, {"date": "2024-06-12", "close": 144.3, "volume": 6480625.0}, {"date": "2024-06-13", "close": 141.952, "volume": 5596570.0}, {"date": "2024-06-14", "close": 145.716, "volume": 4790150.0}, {"date": "2024-06-17", "close": 145.1, "volume": 5374710.0}, {"date": "2024-06-18", "close": 146.034, "volume": 5931915.0}, {"date": "2024-06-20", "close": 146.862, "volume": 5920890.0}, {"date": "2024-06-21", "close": 149.866, "volume": 8822385.0}, {"date": "2024-06-24", "close": 147.918, "volume": 6070265.0}, {"date": "2024-06-25", "close": 150.962, "volume": 5181415.0}, {"date": "2024-06-26", "close": 150.782, "volume": 4930335.0}, {"date": "2024-06-27", "close": 154.826, "volume": 5907105.0}, {"date": "2024-06-28", "close": 157.334, "volume": 8608930.0}, {"date": "2024-07-01", "close": 157.792, "volume": 5607385.0}, {"date": "2024-07-02", "close": 158.822, "volume": 4379175.0}, {"date": "2024-07-03", "close": 157.184, "volume": 2887320.0}, {"date": "2024-07-05", "close": 161.294, "volume": 5967115.0}, {"date": "2024-07-08", "close": 153.24, "volume": 10606660.0}, {"date": "2024-07-09", "close": 148.802, "volume": 12174095.0}, {"date": "2024-07-10", "close": 148.63, "volume": 7493900.0}, {"date": "2024-07-11", "close": 149.828, "volume": 6407995.0}, {"date": "2024-07-12", "close": 151.698, "volume": 4547590.0}, {"date": "2024-07-15", "close": 153.57, "volume": 4555440.0}, {"date": "2024-07-16", "close": 152.158, "volume": 4983555.0}, {"date": "2024-07-17", "close": 147.214, "volume": 7278310.0}, {"date": "2024-07-18", "close": 147.754, "volume": 7590000.0}, {"date": "2024-07-19", "close": 150.24, "volume": 5936170.0}, {"date": "2024-07-22", "close": 151.3, "volume": 5257810.0}, {"date": "2024-07-23", "close": 153.104, "volume": 5036415.0}, {"date": "2024-07-24", "close": 146.174, "volume": 10473530.0}, {"date": "2024-07-25", "close": 165.758, "volume": 32748840.0}, {"date": "2024-07-26", "close": 165.522, "volume": 12050285.0}, {"date": "2024-07-29", "close": 159.812, "volume": 9887360.0}, {"date": "2024-07-30", "close": 159.76, "volume": 5955290.0}, {"date": "2024-07-31", "close": 162.878, "volume": 6568525.0}, {"date": "2024-08-01", "close": 162.276, "volume": 6691375.0}, {"date": "2024-08-02", "close": 158.128, "volume": 7844335.0}, {"date": "2024-08-05", "close": 156.254, "volume": 10098505.0}, {"date": "2024-08-06", "close": 158.59, "volume": 7729005.0}, {"date": "2024-08-07", "close": 155.256, "volume": 5312060.0}, {"date": "2024-08-08", "close": 159.228, "volume": 7245520.0}, {"date": "2024-08-09", "close": 162.216, "volume": 3997730.0}, {"date": "2024-08-12", "close": 161.324, "volume": 2697875.0}, {"date": "2024-08-13", "close": 163.76, "volume": 3828825.0}, {"date": "2024-08-14", "close": 163.804, "volume": 4165735.0}, {"date": "2024-08-15", "close": 166.422, "volume": 5828740.0}, {"date": "2024-08-16", "close": 165.512, "volume": 4177535.0}, {"date": "2024-08-19", "close": 166.576, "volume": 3207560.0}, {"date": "2024-08-20", "close": 167.644, "volume": 3923970.0}, {"date": "2024-08-21", "close": 167.836, "volume": 3049360.0}, {"date": "2024-08-22", "close": 164.186, "volume": 3533165.0}, {"date": "2024-08-23", "close": 165.654, "volume": 3510260.0}, {"date": "2024-08-26", "close": 165.572, "volume": 2681500.0}, {"date": "2024-08-27", "close": 166.348, "volume": 2407515.0}, {"date": "2024-08-28", "close": 162.822, "volume": 4322870.0}, {"date": "2024-08-29", "close": 166.254, "volume": 6228050.0}, {"date": "2024-08-30", "close": 171.0, "volume": 9604900.0}, {"date": "2024-09-03", "close": 167.172, "volume": 6307520.0}, {"date": "2024-09-04", "close": 166.966, "volume": 3545550.0}, {"date": "2024-09-05", "close": 167.08, "volume": 3945690.0}, {"date": "2024-09-06", "close": 165.008, "volume": 5354210.0}, {"date": "2024-09-09", "close": 171.116, "volume": 5645625.0}, {"date": "2024-09-10", "close": 172.03, "volume": 4419655.0}, {"date": "2024-09-11", "close": 175.192, "volume": 5012245.0}, {"date": "2024-09-12", "close": 177.226, "volume": 4709350.0}, {"date": "2024-09-13", "close": 175.79, "volume": 4565245.0}, {"date": "2024-09-16", "close": 178.492, "volume": 5411370.0}, {"date": "2024-09-17", "close": 177.166, "volume": 5169410.0}, {"date": "2024-09-18", "close": 178.078, "volume": 4905835.0}, {"date": "2024-09-19", "close": 183.85, "volume": 7421560.0}, {"date": "2024-09-20", "close": 187.472, "volume": 18047015.0}, {"date": "2024-09-23", "close": 185.11, "volume": 6064975.0}, {"date": "2024-09-24", "close": 184.72, "volume": 5006280.0}, {"date": "2024-09-25", "close": 178.006, "volume": 11444055.0}, {"date": "2024-09-26", "close": 176.972, "volume": 7997580.0}, {"date": "2024-09-27", "close": 176.358, "volume": 4533480.0}, {"date": "2024-09-30", "close": 178.878, "volume": 4219400.0}, {"date": "2024-10-01", "close": 173.436, "volume": 6565415.0}, {"date": "2024-10-02", "close": 176.082, "volume": 4666035.0}, {"date": "2024-10-03", "close": 178.128, "volume": 5968790.0}, {"date": "2024-10-04", "close": 183.536, "volume": 5918130.0}, {"date": "2024-10-07", "close": 181.188, "volume": 5618180.0}, {"date": "2024-10-08", "close": 184.4, "volume": 5903845.0}, {"date": "2024-10-09", "close": 187.73, "volume": 5662135.0}, {"date": "2024-10-10", "close": 188.926, "volume": 5552335.0}, {"date": "2024-10-11", "close": 187.718, "volume": 4270435.0}, {"date": "2024-10-14", "close": 188.938, "volume": 2836830.0}, {"date": "2024-10-15", "close": 185.592, "volume": 5407930.0}, {"date": "2024-10-16", "close": 183.774, "volume": 5055960.0}, {"date": "2024-10-17", "close": 183.424, "volume": 3577610.0}, {"date": "2024-10-18", "close": 184.35, "volume": 7113300.0}, {"date": "2024-10-21", "close": 183.668, "volume": 7085840.0}, {"date": "2024-10-22", "close": 183.59, "volume": 5721250.0}, {"date": "2024-10-23", "close": 181.536, "volume": 9249295.0}, {"date": "2024-10-24", "close": 191.316, "volume": 17004910.0}, {"date": "2024-10-25", "close": 190.17, "volume": 7473765.0}, {"date": "2024-10-28", "close": 189.0, "volume": 6192490.0}, {"date": "2024-10-29", "close": 190.616, "volume": 8205665.0}, {"date": "2024-10-30", "close": 190.0, "volume": 4754090.0}, {"date": "2024-10-31", "close": 186.598, "volume": 6666680.0}, {"date": "2024-11-01", "close": 188.682, "volume": 4928440.0}, {"date": "2024-11-04", "close": 190.918, "volume": 4741810.0}, {"date": "2024-11-05", "close": 194.208, "volume": 4134775.0}, {"date": "2024-11-06", "close": 198.896, "volume": 6232920.0}, {"date": "2024-11-07", "close": 203.056, "volume": 6304145.0}, {"date": "2024-11-08", "close": 201.616, "volume": 5474880.0}, {"date": "2024-11-11", "close": 207.202, "volume": 6535260.0}, {"date": "2024-11-12", "close": 209.658, "volume": 6458585.0}, {"date": "2024-11-13", "close": 209.11, "volume": 6568660.0}, {"date": "2024-11-14", "close": 207.96, "volume": 5788550.0}, {"date": "2024-11-15", "close": 202.278, "volume": 7492360.0}, {"date": "2024-11-18", "close": 201.068, "volume": 8757630.0}, {"date": "2024-11-19", "close": 204.42, "volume": 9150925.0}, {"date": "2024-11-20", "close": 204.596, "volume": 5709680.0}, {"date": "2024-11-21", "close": 209.41, "volume": 5556485.0}, {"date": "2024-11-22", "close": 212.12, "volume": 7186295.0}, {"date": "2024-11-25", "close": 210.542, "volume": 9652980.0}, {"date": "2024-11-26", "close": 214.014, "volume": 3722055.0}, {"date": "2024-11-27", "close": 208.28, "volume": 4885705.0}, {"date": "2024-11-29", "close": 209.888, "volume": 2915460.0}, {"date": "2024-12-02", "close": 209.686, "volume": 5284955.0}, {"date": "2024-12-03", "close": 211.464, "volume": 6420950.0}, {"date": "2024-12-04", "close": 224.626, "volume": 10315020.0}, {"date": "2024-12-05", "close": 224.744, "volume": 5377395.0}, {"date": "2024-12-06", "close": 224.868, "volume": 4522125.0}, {"date": "2024-12-09", "close": 224.096, "volume": 6116955.0}, {"date": "2024-12-10", "close": 225.568, "volume": 7997300.0}, {"date": "2024-12-11", "close": 229.436, "volume": 6225350.0}, {"date": "2024-12-12", "close": 229.684, "volume": 3436855.0}, {"date": "2024-12-13", "close": 224.22, "volume": 6736455.0}, {"date": "2024-12-16", "close": 225.986, "volume": 5932545.0}, {"date": "2024-12-17", "close": 222.944, "volume": 6115385.0}, {"date": "2024-12-18", "close": 212.198, "volume": 7942580.0}, {"date": "2024-12-19", "close": 214.974, "volume": 9859205.0}, {"date": "2024-12-20", "close": 218.25, "volume": 10129825.0}, {"date": "2024-12-23", "close": 217.652, "volume": 3935050.0}, {"date": "2024-12-24", "close": 221.112, "volume": 2093445.0}, {"date": "2024-12-26", "close": 219.822, "volume": 2184460.0}, {"date": "2024-12-27", "close": 216.292, "volume": 5084620.0}, {"date": "2024-12-30", "close": 213.54, "volume": 3600560.0}, {"date": "2024-12-31", "close": 212.024, "volume": 4205585.0}, {"date": "2025-01-02", "close": 210.868, "volume": 5143530.0}, {"date": "2025-01-03", "close": 214.754, "volume": 4493470.0}, {"date": "2025-01-06", "close": 215.41, "volume": 4254745.0}, {"date": "2025-01-07", "close": 210.83, "volume": 5667200.0}, {"date": "2025-01-08", "close": 209.816, "volume": 7110180.0}, {"date": "2025-01-10", "close": 204.914, "volume": 7887280.0}, {"date": "2025-01-13", "close": 203.148, "volume": 8562955.0}, {"date": "2025-01-14", "close": 206.258, "volume": 6361455.0}, {"date": "2025-01-15", "close": 210.826, "volume": 6437265.0}, {"date": "2025-01-16", "close": 211.432, "volume": 3164370.0}, {"date": "2025-01-17", "close": 214.296, "volume": 5409620.0}, {"date": "2025-01-21", "close": 219.37, "volume": 7197210.0}, {"date": "2025-01-22", "close": 225.034, "volume": 8184185.0}, {"date": "2025-01-23", "close": 226.84, "volume": 5369710.0}, {"date": "2025-01-24", "close": 224.996, "volume": 4588710.0}, {"date": "2025-01-27", "close": 228.124, "volume": 11206390.0}, {"date": "2025-01-28", "close": 234.078, "volume": 12188425.0}, {"date": "2025-01-29", "close": 228.726, "volume": 13097090.0}, {"date": "2025-01-30", "close": 202.55, "volume": 31037385.0}, {"date": "2025-01-31", "close": 203.676, "volume": 14336520.0}, {"date": "2025-02-03", "close": 204.188, "volume": 10079795.0}, {"date": "2025-02-04", "close": 202.026, "volume": 9594085.0}, {"date": "2025-02-05", "close": 205.412, "volume": 6696105.0}, {"date": "2025-02-06", "close": 204.66, "volume": 6308445.0}, {"date": "2025-02-07", "close": 201.658, "volume": 6935820.0}, {"date": "2025-02-10", "close": 204.362, "volume": 5874285.0}, {"date": "2025-02-11", "close": 201.81, "volume": 5079845.0}, {"date": "2025-02-12", "close": 196.48, "volume": 8388245.0}, {"date": "2025-02-13", "close": 197.896, "volume": 7817130.0}, {"date": "2025-02-14", "close": 197.326, "volume": 7517095.0}, {"date": "2025-02-18", "close": 199.496, "volume": 8363460.0}, {"date": "2025-02-19", "close": 197.428, "volume": 8687700.0}, {"date": "2025-02-20", "close": 193.596, "volume": 6756230.0}, {"date": "2025-02-21", "close": 187.682, "volume": 10021065.0}, {"date": "2025-02-24", "close": 185.516, "volume": 8463790.0}, {"date": "2025-02-25", "close": 184.458, "volume": 10721690.0}, {"date": "2025-02-26", "close": 188.392, "volume": 10012710.0}, {"date": "2025-02-27", "close": 184.192, "volume": 7275385.0}, {"date": "2025-02-28", "close": 185.952, "volume": 7839680.0}, {"date": "2025-03-03", "close": 182.062, "volume": 7729540.0}, {"date": "2025-03-04", "close": 181.218, "volume": 12295510.0}, {"date": "2025-03-05", "close": 183.158, "volume": 7703085.0}, {"date": "2025-03-06", "close": 173.418, "volume": 10820815.0}, {"date": "2025-03-07", "close": 170.126, "volume": 12642345.0}, {"date": "2025-03-10", "close": 156.766, "volume": 19492495.0}, {"date": "2025-03-11", "close": 161.68, "volume": 14995280.0}, {"date": "2025-03-12", "close": 168.628, "volume": 13709215.0}, {"date": "2025-03-13", "close": 162.324, "volume": 9817805.0}, {"date": "2025-03-14", "close": 168.866, "volume": 9266195.0}, {"date": "2025-03-17", "close": 168.586, "volume": 8283750.0}, {"date": "2025-03-18", "close": 166.0, "volume": 8840225.0}, {"date": "2025-03-19", "close": 168.824, "volume": 7809150.0}, {"date": "2025-03-20", "close": 164.824, "volume": 12964980.0}, {"date": "2025-03-21", "close": 165.55, "volume": 14536705.0}, {"date": "2025-03-24", "close": 169.946, "volume": 7998525.0}, {"date": "2025-03-25", "close": 172.276, "volume": 8215885.0}, {"date": "2025-03-26", "close": 167.71, "volume": 6748755.0}, {"date": "2025-03-27", "close": 165.548, "volume": 7399905.0}, {"date": "2025-03-28", "close": 159.552, "volume": 8794255.0}, {"date": "2025-03-31", "close": 159.228, "volume": 14922390.0}, {"date": "2025-04-01", "close": 162.312, "volume": 7715030.0}, {"date": "2025-04-02", "close": 164.806, "volume": 8132100.0}, {"date": "2025-04-03", "close": 154.814, "volume": 10439180.0}, {"date": "2025-04-04", "close": 144.33, "volume": 14501905.0}, {"date": "2025-04-07", "close": 147.1, "volume": 14390830.0}, {"date": "2025-04-08", "close": 145.52, "volume": 10616085.0}, {"date": "2025-04-09", "close": 165.19, "volume": 15460130.0}, {"date": "2025-04-10", "close": 156.698, "volume": 10232175.0}, {"date": "2025-04-11", "close": 157.134, "volume": 10514905.0}, {"date": "2025-04-14", "close": 159.964, "volume": 8586505.0}, {"date": "2025-04-15", "close": 163.3, "volume": 8676185.0}, {"date": "2025-04-16", "close": 159.332, "volume": 9347330.0}, {"date": "2025-04-17", "close": 154.432, "volume": 9019520.0}, {"date": "2025-04-21", "close": 151.198, "volume": 8343420.0}, {"date": "2025-04-22", "close": 153.366, "volume": 7914140.0}, {"date": "2025-04-23", "close": 162.54, "volume": 15096105.0}, {"date": "2025-04-24", "close": 187.714, "volume": 30415290.0}, {"date": "2025-04-25", "close": 189.052, "volume": 14438915.0}, {"date": "2025-04-28", "close": 187.482, "volume": 10261850.0}, {"date": "2025-04-29", "close": 188.572, "volume": 6228205.0}, {"date": "2025-04-30", "close": 191.002, "volume": 9739340.0}, {"date": "2025-05-01", "close": 191.59, "volume": 9038540.0}, {"date": "2025-05-02", "close": 195.472, "volume": 8346860.0}, {"date": "2025-05-05", "close": 195.61, "volume": 6370835.0}, {"date": "2025-05-06", "close": 193.052, "volume": 6402530.0}, {"date": "2025-05-07", "close": 196.658, "volume": 8651620.0}, {"date": "2025-05-08", "close": 194.898, "volume": 7343980.0}, {"date": "2025-05-09", "close": 196.012, "volume": 4600335.0}, {"date": "2025-05-12", "close": 203.12, "volume": 7160525.0}, {"date": "2025-05-13", "close": 207.344, "volume": 7415450.0}, {"date": "2025-05-14", "close": 205.364, "volume": 7072935.0}, {"date": "2025-05-15", "close": 207.036, "volume": 4940170.0}, {"date": "2025-05-16", "close": 208.036, "volume": 5804740.0}, {"date": "2025-05-19", "close": 205.15, "volume": 10357610.0}, {"date": "2025-05-20", "close": 204.368, "volume": 5377235.0}, {"date": "2025-05-21", "close": 202.952, "volume": 6298000.0}, {"date": "2025-05-22", "close": 203.154, "volume": 4281895.0}, {"date": "2025-05-23", "close": 200.874, "volume": 6940645.0}, {"date": "2025-05-27", "close": 205.478, "volume": 5512535.0}, {"date": "2025-05-28", "close": 204.26, "volume": 4966365.0}, {"date": "2025-05-29", "close": 203.046, "volume": 6331225.0}, {"date": "2025-05-30", "close": 202.218, "volume": 13319520.0}, {"date": "2025-06-02", "close": 202.422, "volume": 5012970.0}, {"date": "2025-06-03", "close": 202.176, "volume": 5119425.0}, {"date": "2025-06-04", "close": 202.548, "volume": 3589590.0}, {"date": "2025-06-05", "close": 203.52, "volume": 4521670.0}, {"date": "2025-06-06", "close": 206.042, "volume": 4798615.0}, {"date": "2025-06-09", "close": 205.372, "volume": 4538750.0}, {"date": "2025-06-10", "close": 201.958, "volume": 5947685.0}, {"date": "2025-06-11", "close": 200.866, "volume": 3714115.0}, {"date": "2025-06-12", "close": 201.474, "volume": 4240895.0}, {"date": "2025-06-13", "close": 197.732, "volume": 6662295.0}, {"date": "2025-06-16", "close": 201.026, "volume": 6154400.0}, {"date": "2025-06-17", "close": 200.982, "volume": 4099885.0}, {"date": "2025-06-18", "close": 196.416, "volume": 6047385.0}, {"date": "2025-06-20", "close": 194.282, "volume": 10038540.0}, {"date": "2025-06-23", "close": 196.08, "volume": 5499570.0}, {"date": "2025-06-24", "close": 199.264, "volume": 7570090.0}, {"date": "2025-06-25", "close": 201.032, "volume": 5968680.0}, {"date": "2025-06-26", "close": 202.288, "volume": 6022120.0}, {"date": "2025-06-27", "close": 204.484, "volume": 7571680.0}, {"date": "2025-06-30", "close": 205.616, "volume": 5046545.0}, {"date": "2025-07-01", "close": 202.378, "volume": 6221305.0}, {"date": "2025-07-02", "close": 201.952, "volume": 4358635.0}, {"date": "2025-07-03", "close": 208.938, "volume": 6029430.0}, {"date": "2025-07-07", "close": 207.002, "volume": 5668110.0}, {"date": "2025-07-08", "close": 204.596, "volume": 7300975.0}, {"date": "2025-07-09", "close": 202.742, "volume": 5768060.0}, {"date": "2025-07-10", "close": 193.618, "volume": 10024500.0}, {"date": "2025-07-11", "close": 187.756, "volume": 10773665.0}, {"date": "2025-07-14", "close": 192.356, "volume": 9063740.0}, {"date": "2025-07-15", "close": 191.384, "volume": 6321375.0}, {"date": "2025-07-16", "close": 193.394, "volume": 4925720.0}, {"date": "2025-07-17", "close": 191.83, "volume": 6378065.0}, {"date": "2025-07-18", "close": 192.68, "volume": 5778790.0}, {"date": "2025-07-21", "close": 191.982, "volume": 5563860.0}, {"date": "2025-07-22", "close": 192.474, "volume": 5878685.0}, {"date": "2025-07-23", "close": 191.286, "volume": 9920150.0}, {"date": "2025-07-24", "close": 199.236, "volume": 20350260.0}, {"date": "2025-07-25", "close": 193.758, "volume": 9998140.0}, {"date": "2025-07-28", "close": 197.15, "volume": 7374005.0}, {"date": "2025-07-29", "close": 198.64, "volume": 6038695.0}, {"date": "2025-07-30", "close": 195.496, "volume": 5470860.0}, {"date": "2025-07-31", "close": 188.624, "volume": 10659520.0}, {"date": "2025-08-01", "close": 182.874, "volume": 9055625.0}, {"date": "2025-08-04", "close": 184.6, "volume": 6427550.0}, {"date": "2025-08-05", "close": 181.024, "volume": 7242325.0}, {"date": "2025-08-06", "close": 182.462, "volume": 5342810.0}, {"date": "2025-08-07", "close": 174.824, "volume": 13993435.0}, {"date": "2025-08-08", "close": 174.502, "volume": 9514095.0}, {"date": "2025-08-11", "close": 171.274, "volume": 11848975.0}, {"date": "2025-08-12", "close": 170.686, "volume": 14351995.0}, {"date": "2025-08-13", "close": 172.66, "volume": 12267840.0}, {"date": "2025-08-14", "close": 170.172, "volume": 8941340.0}, {"date": "2025-08-15", "close": 173.448, "volume": 8794060.0}, {"date": "2025-08-18", "close": 178.41, "volume": 12886925.0}, {"date": "2025-08-19", "close": 177.356, "volume": 10921115.0}, {"date": "2025-08-20", "close": 178.05, "volume": 9859550.0}, {"date": "2025-08-21", "close": 175.394, "volume": 5634945.0}, {"date": "2025-08-22", "close": 177.35, "volume": 5421930.0}, {"date": "2025-08-25", "close": 175.988, "volume": 4306460.0}, {"date": "2025-08-26", "close": 172.932, "volume": 13418480.0}, {"date": "2025-08-27", "close": 177.596, "volume": 6011180.0}, {"date": "2025-08-28", "close": 185.72, "volume": 15217980.0}, {"date": "2025-08-29", "close": 183.492, "volume": 9409955.0}, {"date": "2025-09-02", "close": 182.284, "volume": 6239655.0}, {"date": "2025-09-03", "close": 183.876, "volume": 6690565.0}, {"date": "2025-09-04", "close": 179.712, "volume": 8519555.0}, {"date": "2025-09-05", "close": 182.76, "volume": 6419255.0}, {"date": "2025-09-08", "close": 187.866, "volume": 8181905.0}, {"date": "2025-09-09", "close": 186.734, "volume": 5988060.0}, {"date": "2025-09-10", "close": 184.714, "volume": 8242845.0}, {"date": "2025-09-11", "close": 187.656, "volume": 5866210.0}, {"date": "2025-09-12", "close": 185.792, "volume": 3556085.0}, {"date": "2025-09-15", "close": 189.484, "volume": 7731365.0}, {"date": "2025-09-16", "close": 186.402, "volume": 6502380.0}, {"date": "2025-09-17", "close": 190.074, "volume": 6422955.0}, {"date": "2025-09-18", "close": 189.548, "volume": 7455445.0}, {"date": "2025-09-19", "close": 192.23, "volume": 14036025.0}, {"date": "2025-09-22", "close": 189.556, "volume": 6040030.0}, {"date": "2025-09-23", "close": 185.534, "volume": 7035190.0}, {"date": "2025-09-24", "close": 186.674, "volume": 10111345.0}, {"date": "2025-09-25", "close": 183.722, "volume": 5944965.0}, {"date": "2025-09-26", "close": 187.2, "volume": 4457870.0}, {"date": "2025-09-29", "close": 188.17, "volume": 5115990.0}, {"date": "2025-09-30", "close": 184.056, "volume": 7078105.0}, {"date": "2025-10-01", "close": 182.486, "volume": 9149710.0}, {"date": "2025-10-02", "close": 182.02, "volume": 7561195.0}, {"date": "2025-10-03", "close": 182.472, "volume": 5833260.0}, {"date": "2025-10-06", "close": 182.568, "volume": 6440820.0}, {"date": "2025-10-07", "close": 180.848, "volume": 5974455.0}, {"date": "2025-10-08", "close": 182.864, "volume": 5452820.0}, {"date": "2025-10-09", "close": 183.59, "volume": 5196950.0}, {"date": "2025-10-10", "close": 177.742, "volume": 7019555.0}, {"date": "2025-10-13", "close": 184.74, "volume": 5926670.0}, {"date": "2025-10-14", "close": 182.252, "volume": 4396155.0}, {"date": "2025-10-15", "close": 180.61, "volume": 3817100.0}, {"date": "2025-10-16", "close": 178.898, "volume": 5392170.0}, {"date": "2025-10-17", "close": 180.72, "volume": 4200455.0}, {"date": "2025-10-20", "close": 183.51, "volume": 5358615.0}, {"date": "2025-10-21", "close": 188.3, "volume": 6301205.0}, {"date": "2025-10-22", "close": 187.13, "volume": 6075230.0}, {"date": "2025-10-23", "close": 187.834, "volume": 4223260.0}, {"date": "2025-10-24", "close": 186.034, "volume": 5355085.0}, {"date": "2025-10-27", "close": 189.258, "volume": 5735105.0}, {"date": "2025-10-28", "close": 187.582, "volume": 4724660.0}, {"date": "2025-10-29", "close": 182.34, "volume": 13433755.0}, {"date": "2025-10-30", "close": 186.936, "volume": 15203200.0}, {"date": "2025-10-31", "close": 183.856, "volume": 11873370.0}, {"date": "2025-11-03", "close": 182.768, "volume": 8732825.0}, {"date": "2025-11-04", "close": 177.514, "volume": 9724680.0}, {"date": "2025-11-05", "close": 175.926, "volume": 7603760.0}, {"date": "2025-11-06", "close": 171.754, "volume": 10231000.0}, {"date": "2025-11-07", "close": 172.374, "volume": 8162490.0}, {"date": "2025-11-10", "close": 173.26, "volume": 7045360.0}, {"date": "2025-11-11", "close": 172.134, "volume": 5176825.0}, {"date": "2025-11-12", "close": 172.808, "volume": 7603600.0}, {"date": "2025-11-13", "close": 169.938, "volume": 8147030.0}, {"date": "2025-11-14", "close": 170.086, "volume": 5917305.0}, {"date": "2025-11-17", "close": 167.158, "volume": 5700750.0}, {"date": "2025-11-18", "close": 163.594, "volume": 7640335.0}, {"date": "2025-11-19", "close": 163.29, "volume": 9576840.0}, {"date": "2025-11-20", "close": 160.092, "volume": 8095580.0}, {"date": "2025-11-21", "close": 162.686, "volume": 7353910.0}, {"date": "2025-11-24", "close": 163.168, "volume": 8947035.0}, {"date": "2025-11-25", "close": 165.062, "volume": 7279940.0}, {"date": "2025-11-26", "close": 160.544, "volume": 10035270.0}, {"date": "2025-11-28", "close": 162.482, "volume": 4520350.0}, {"date": "2025-12-01", "close": 164.414, "volume": 6934225.0}, {"date": "2025-12-02", "close": 164.876, "volume": 6551620.0}, {"date": "2025-12-03", "close": 166.58, "volume": 4619730.0}, {"date": "2025-12-04", "close": 167.774, "volume": 5550200.0}, {"date": "2025-12-05", "close": 170.872, "volume": 6472870.0}, {"date": "2025-12-08", "close": 170.704, "volume": 7741080.0}, {"date": "2025-12-09", "close": 170.982, "volume": 4896120.0}, {"date": "2025-12-10", "close": 170.712, "volume": 8460455.0}, {"date": "2025-12-11", "close": 173.498, "volume": 7038740.0}, {"date": "2025-12-12", "close": 173.012, "volume": 7495155.0}, {"date": "2025-12-15", "close": 153.04, "volume": 29629125.0}, {"date": "2025-12-16", "close": 156.224, "volume": 16672575.0}, {"date": "2025-12-17", "close": 156.478, "volume": 11774455.0}, {"date": "2025-12-18", "close": 153.38, "volume": 9644020.0}, {"date": "2025-12-19", "close": 155.31, "volume": 25257480.0}, {"date": "2025-12-22", "close": 156.68, "volume": 11120320.0}, {"date": "2025-12-23", "close": 154.36, "volume": 12572500.0}, {"date": "2025-12-24", "close": 152.59, "volume": 3896794.0}, {"date": "2025-12-26", "close": 153.89, "volume": 5450461.0}, {"date": "2025-12-29", "close": 154.58, "volume": 7157749.0}, {"date": "2025-12-30", "close": 154.23, "volume": 5110624.0}, {"date": "2025-12-31", "close": 153.19, "volume": 5256089.0}, {"date": "2026-01-02", "close": 147.45, "volume": 9896627.0}, {"date": "2026-01-05", "close": 147.6, "volume": 9854884.0}, {"date": "2026-01-06", "close": 148.81, "volume": 6428186.0}, {"date": "2026-01-07", "close": 150.9, "volume": 6195552.0}, {"date": "2026-01-08", "close": 146.19, "volume": 7426050.0}, {"date": "2026-01-09", "close": 141.8, "volume": 11845430.0}, {"date": "2026-01-12", "close": 142.64, "volume": 9899964.0}, {"date": "2026-01-13", "close": 138.19, "volume": 12898270.0}, {"date": "2026-01-14", "close": 134.61, "volume": 15646950.0}, {"date": "2026-01-15", "close": 131.17, "volume": 14582790.0}, {"date": "2026-01-16", "close": 127.31, "volume": 20052360.0}, {"date": "2026-01-20", "close": 125.4, "volume": 19712230.0}, {"date": "2026-01-21", "close": 125.3, "volume": 16119610.0}, {"date": "2026-01-22", "close": 128.56, "volume": 12944220.0}, {"date": "2026-01-23", "close": 133.11, "volume": 16605380.0}, {"date": "2026-01-26", "close": 136.34, "volume": 17489740.0}, {"date": "2026-01-27", "close": 131.8, "volume": 11804180.0}, {"date": "2026-01-28", "close": 129.62, "volume": 21254080.0}, {"date": "2026-01-29", "close": 116.73, "volume": 55125070.0}, {"date": "2026-01-30", "close": 117.01, "volume": 28053900.0}, {"date": "2026-02-02", "close": 118.0, "volume": 18889050.0}, {"date": "2026-02-03", "close": 109.77, "volume": 34729640.0}, {"date": "2026-02-04", "close": 111.07, "volume": 36718100.0}, {"date": "2026-02-05", "close": 102.63, "volume": 36178840.0}, {"date": "2026-02-06", "close": 100.74, "volume": 34727050.0}, {"date": "2026-02-09", "close": 103.87, "volume": 23127390.0}, {"date": "2026-02-10", "close": 106.48, "volume": 21869550.0}, {"date": "2026-02-11", "close": 100.58, "volume": 26075980.0}, {"date": "2026-02-12", "close": 103.29, "volume": 27213070.0}, {"date": "2026-02-13", "close": 107.08, "volume": 22771170.0}, {"date": "2026-02-17", "close": 105.91, "volume": 27342960.0}, {"date": "2026-02-18", "close": 107.81, "volume": 18138720.0}, {"date": "2026-02-19", "close": 107.37, "volume": 13224740.0}, {"date": "2026-02-20", "close": 104.27, "volume": 15700310.0}, {"date": "2026-02-23", "close": 100.8, "volume": 24199960.0}, {"date": "2026-02-24", "close": 102.49, "volume": 18461700.0}, {"date": "2026-02-25", "close": 104.23, "volume": 15493140.0}, {"date": "2026-02-26", "close": 109.3, "volume": 26565080.0}, {"date": "2026-02-27", "close": 108.01, "volume": 19085190.0}, {"date": "2026-03-02", "close": 109.42, "volume": 14780510.0}, {"date": "2026-03-03", "close": 113.19, "volume": 17606050.0}, {"date": "2026-03-04", "close": 113.86, "volume": 17432040.0}, {"date": "2026-03-05", "close": 120.38, "volume": 26567950.0}, {"date": "2026-03-06", "close": 124.34, "volume": 25972280.0}, {"date": "2026-03-09", "close": 121.93, "volume": 20324660.0}, {"date": "2026-03-10", "close": 116.61, "volume": 21872620.0}, {"date": "2026-03-11", "close": 115.63, "volume": 14594930.0}, {"date": "2026-03-12", "close": 112.97, "volume": 18372090.0}, {"date": "2026-03-13", "close": 113.62, "volume": 14846420.0}, {"date": "2026-03-16", "close": 114.88, "volume": 12289430.0}, {"date": "2026-03-17", "close": 116.72, "volume": 13368490.0}, {"date": "2026-03-18", "close": 113.71, "volume": 10080120.0}, {"date": "2026-03-19", "close": 113.27, "volume": 11361580.0}, {"date": "2026-03-20", "close": 110.38, "volume": 18863010.0}, {"date": "2026-03-23", "close": 110.95, "volume": 12219080.0}, {"date": "2026-03-24", "close": 104.65, "volume": 17835240.0}, {"date": "2026-03-25", "close": 103.06, "volume": 14728640.0}, {"date": "2026-03-26", "close": 103.64, "volume": 11595350.0}, {"date": "2026-03-27", "close": 99.41, "volume": 18109920.0}, {"date": "2026-03-30", "close": 104.97, "volume": 18685640.0}, {"date": "2026-03-31", "close": 104.55, "volume": 16821310.0}, {"date": "2026-04-01", "close": 104.04, "volume": 12439650.0}, {"date": "2026-04-02", "close": 102.0, "volume": 16629940.0}, {"date": "2026-04-06", "close": 102.42, "volume": 9141302.0}, {"date": "2026-04-07", "close": 100.55, "volume": 12008230.0}, {"date": "2026-04-08", "close": 97.47, "volume": 19796900.0}, {"date": "2026-04-09", "close": 89.81, "volume": 42131520.0}, {"date": "2026-04-10", "close": 83.0, "volume": 58715600.0}, {"date": "2026-04-13", "close": 89.06, "volume": 31675450.0}, {"date": "2026-04-14", "close": 87.79, "volume": 25132670.0}, {"date": "2026-04-15", "close": 94.19, "volume": 25835930.0}, {"date": "2026-04-16", "close": 96.44, "volume": 21971840.0}, {"date": "2026-04-17", "close": 96.66, "volume": 17754620.0}, {"date": "2026-04-20", "close": 99.72, "volume": 20306570.0}, {"date": "2026-04-21", "close": 100.14, "volume": 24147880.0}, {"date": "2026-04-22", "close": 103.07, "volume": 35714830.0}, {"date": "2026-04-23", "close": 84.78, "volume": 84103050.0}, {"date": "2026-04-24", "close": 90.17, "volume": 39011790.0}, {"date": "2026-04-27", "close": 90.45, "volume": 32789130.0}, {"date": "2026-04-28", "close": 90.49, "volume": 20990420.0}, {"date": "2026-04-29", "close": 88.89, "volume": 18646580.0}, {"date": "2026-04-30", "close": 88.31, "volume": 22152200.0}, {"date": "2026-05-01", "close": 91.16, "volume": 22911830.0}, {"date": "2026-05-04", "close": 91.97, "volume": 21863490.0}, {"date": "2026-05-05", "close": 92.01, "volume": 22756770.0}, {"date": "2026-05-06", "close": 89.05, "volume": 23117900.0}, {"date": "2026-05-07", "close": 93.59, "volume": 27960740.0}, {"date": "2026-05-08", "close": 91.18, "volume": 24699020.0}, {"date": "2026-05-11", "close": 91.49, "volume": 21402860.0}, {"date": "2026-05-12", "close": 89.0, "volume": 22354590.0}, {"date": "2026-05-13", "close": 87.05, "volume": 22107020.0}, {"date": "2026-05-14", "close": 90.5, "volume": 25571510.0}, {"date": "2026-05-15", "close": 95.07, "volume": 34569750.0}, {"date": "2026-05-18", "close": 103.42, "volume": 51220730.0}, {"date": "2026-05-19", "close": 101.83, "volume": 55624410.0}, {"date": "2026-05-20", "close": 103.3, "volume": 30037720.0}, {"date": "2026-05-21", "close": 99.69, "volume": 26474040.0}, {"date": "2026-05-22", "close": 102.13, "volume": 23646300.0}, {"date": "2026-05-26", "close": 99.92, "volume": 23589920.0}, {"date": "2026-05-27", "close": 102.12, "volume": 28633260.0}, {"date": "2026-05-28", "close": 108.73, "volume": 39117680.0}, {"date": "2026-05-29", "close": 124.37, "volume": 68243450.0}, {"date": "2026-06-01", "close": 135.86, "volume": 68788970.0}, {"date": "2026-06-02", "close": 127.65, "volume": 41371640.0}, {"date": "2026-06-03", "close": 117.9, "volume": 34316420.0}, {"date": "2026-06-04", "close": 119.36, "volume": 28143980.0}, {"date": "2026-06-05", "close": 112.45, "volume": 31452020.0}, {"date": "2026-06-08", "close": 114.19, "volume": 19737740.0}, {"date": "2026-06-09", "close": 106.97, "volume": 35824770.0}, {"date": "2026-06-10", "close": 106.06, "volume": 20052680.0}, {"date": "2026-06-11", "close": 103.08, "volume": 28321520.0}, {"date": "2026-06-12", "close": 102.15, "volume": 26049350.0}, {"date": "2026-06-15", "close": 104.15, "volume": 23017970.0}, {"date": "2026-06-16", "close": 101.33, "volume": 17198410.0}, {"date": "2026-06-17", "close": 95.48, "volume": 32165610.0}, {"date": "2026-06-18", "close": 95.04, "volume": 36337230.0}, {"date": "2026-06-22", "close": 93.01, "volume": 24940910.0}, {"date": "2026-06-23", "close": 95.94, "volume": 32559720.0}, {"date": "2026-06-24", "close": 93.8, "volume": 17246450.0}, {"date": "2026-06-25", "close": 89.52, "volume": 23735600.0}, {"date": "2026-06-26", "close": 98.34, "volume": 27314850.0}, {"date": "2026-06-29", "close": 99.97, "volume": 25023060.0}, {"date": "2026-06-30", "close": 99.28, "volume": 19433320.0}, {"date": "2026-07-01", "close": 105.8, "volume": 26458590.0}, {"date": "2026-07-02", "close": 106.32, "volume": 20276620.0}, {"date": "2026-07-06", "close": 107.93, "volume": 16524510.0}, {"date": "2026-07-07", "close": 110.73, "volume": 22339360.0}, {"date": "2026-07-08", "close": 107.78, "volume": 15069390.0}, {"date": "2026-07-09", "close": 108.84, "volume": 14241360.0}, {"date": "2026-07-10", "close": 107.71, "volume": 11096950.0}, {"date": "2026-07-13", "close": 111.26, "volume": 16607260.0}, {"date": "2026-07-14", "close": 104.85, "volume": 23213070.0}, {"date": "2026-07-15", "close": 104.73, "volume": 13784220.0}, {"date": "2026-07-16", "close": 104.01, "volume": 20318250.0}, {"date": "2026-07-17", "close": 103.24, "volume": 16207260.0}, {"date": "2026-07-20", "close": 104.7, "volume": 20547060.0}, {"date": "2026-07-21", "close": 102.06, "volume": 19158500.0}, {"date": "2026-07-22", "close": 95.46, "volume": 43600910.0}, {"date": "2026-07-23", "close": 91.94, "volume": 48998240.0}, {"date": "2026-07-24", "close": 98.78, "volume": 29625390.0}, {"date": "2026-07-27", "close": 105.56, "volume": 32533720.0}, {"date": "2026-07-28", "close": 110.62, "volume": 33681080.0}, {"date": "2026-07-29", "close": 115.76, "volume": 40448130.0}, {"date": "2026-07-30", "close": 110.07, "volume": 29757950.0}, {"date": "2026-07-31", "close": 111.23, "volume": 20525330.0}, {"date": "2026-08-03", "close": 114.19, "volume": 24517550.0}, {"date": "2026-08-04", "close": 118.14, "volume": 19398640.0}, {"date": "2026-08-05", "close": 117.22, "volume": 15596910.0}, {"date": "2026-08-06", "close": 117.35, "volume": 16281460.0}, {"date": "2026-08-07", "close": 124.88, "volume": 26705940.0}], "refreshing": true}