{"ticker": "NTAP", "overview": {"cik": "1002047", "ticker": "NTAP", "name": "NetApp, Inc.", "industry": "Computer Storage Devices", "country": "United States", "sic": "3572", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425298", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425296", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425294", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425291", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425292", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425290", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421729", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010186", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415633", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414223", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414222", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009998", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410739", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009923", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009915", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009869", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405401", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009789", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399475", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399472", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009724", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009688", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393231", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393227", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009419", "price_sensitive": false}]}, "description": "NetApp, Inc. trades as NTAP on the NASDAQ and is registered in the United States, classified under Computer Storage Devices (SIC 3572). Privy Trades holds 1,407 insider filings for the company, from August 2003 to October 2026. Across those, 39 insiders disclosed 5 open-market purchases totalling $2.46M against 710 sales totalling $1.12B. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 2459587.42, "sell_n": 710, "sell_sum": 1119206241.2597, "net": -1116746653.8397, "insiders": 39, "first_date": "2003-08-22", "last_date": "2026-10-12"}, "metrics": {"ticker": "NTAP", "has_prices": true, "as_of": "2026-08-07", "last": 189.52, "prev_close": 191.48, "change": -1.9599999999999795, "change_pct": -0.010236055984959158, "session_volume": 1740480.0, "vwap_5": 188.48553559885096, "vwap_20": 173.78769649520763, "vwap_60": 160.54118562345693, "vwap_250": 125.72660464599696, "high_52w": 191.48, "low_52w": 94.11, "avg_volume_20": 2408560.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-425292", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Cesar Cernuda", "who_key": "CERNUDA CESAR", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193091.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "President files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817313/000119312526425292/0001193125-26-425292-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001193125-26-425290", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Daniel De Lorenzo", "who_key": "De Lorenzo Daniel", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63771.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016949/000119312526425290/0001193125-26-425290-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001193125-26-425291", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "George Kurian", "who_key": "Kurian George", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 409959.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586813/000119312526425291/0001193125-26-425291-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001193125-26-425294", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Wissam G. Jabre", "who_key": "JABRE WISSAM G", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 194202.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CFO files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903967/000119312526425294/0001193125-26-425294-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001193125-26-425296", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Syam Nair", "who_key": "Nair Syam", "role": "EVP, Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 161539.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980442/000119312526425296/0001193125-26-425296-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001193125-26-425298", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Elizabeth M. O'Callahan", "who_key": "O'Callahan Elizabeth M", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155317.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911064/000119312526425298/0001193125-26-425298-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001193125-26-421729", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Elizabeth M. O'Callahan", "who_key": "O'Callahan Elizabeth M", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 237420.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite trims NTAP: $237K", "source_url": "https://www.sec.gov/Archives/edgar/data/1911064/000119312526421729/0001193125-26-421729-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31184}, {"id": "0002008967-26-000013", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "June Yang", "who_key": "Yang June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008967/000200896726000013/0002008967-26-000013-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001193125-26-388079", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Deepak Ahuja", "who_key": "Ahuja Deepak", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494732/000119312526388079/0001193125-26-388079-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001129136-26-000002", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Anders Gustafsson", "who_key": "GUSTAFSSON ANDERS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1129136/000112913626000002/0001129136-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001193125-26-388071", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Paul Fipps", "who_key": "Fipps Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667422/000119312526388071/0001193125-26-388071-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001193125-26-388066", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Gerald Held", "who_key": "HELD GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212064/000119312526388066/0001193125-26-388066-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001193125-26-388051", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Deborah Kerr", "who_key": "KERR DEBORAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258989/000119312526388051/0001193125-26-388051-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001193125-26-388037", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Thomas Michael Nevens", "who_key": "NEVENS THOMAS MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251445/000119312526388037/0001193125-26-388037-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001193125-26-388027", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Carrie Palin", "who_key": "Palin Carrie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754302/000119312526388027/0001193125-26-388027-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001492125-26-000003", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Francis J. Pelzer", "who_key": "Pelzer Francis J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492125/000149212526000003/0001492125-26-000003-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001193125-26-357081", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Cesar Cernuda", "who_key": "CERNUDA CESAR", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 533289.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "President trims $533K of NTAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1817313/000119312526357081/0001193125-26-357081-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001193125-26-355805", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Wissam G. Jabre", "who_key": "JABRE WISSAM G", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 140213.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CFO files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903967/000119312526355805/0001193125-26-355805-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001193125-26-355802", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Syam Nair", "who_key": "Nair Syam", "role": "EVP, Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3447521.8200000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980442/000119312526355802/0001193125-26-355802-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001193125-26-355803", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "George Kurian", "who_key": "Kurian George", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 782446.8300000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586813/000119312526355803/0001193125-26-355803-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001193125-26-355806", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Daniel De Lorenzo", "who_key": "De Lorenzo Daniel", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54527.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016949/000119312526355806/0001193125-26-355806-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001193125-26-355804", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Elizabeth M. O'Callahan", "who_key": "O'Callahan Elizabeth M", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 300925.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911064/000119312526355804/0001193125-26-355804-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001193125-26-355807", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Cesar Cernuda", "who_key": "CERNUDA CESAR", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 424329.30000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "President files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817313/000119312526355807/0001193125-26-355807-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001193125-26-347260", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Elizabeth M. O'Callahan", "who_key": "O'Callahan Elizabeth M", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 193820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "An exit at the top? Exec sells $194K of NTAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1911064/000119312526347260/0001193125-26-347260-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001193125-26-303245", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Elizabeth M. O'Callahan", "who_key": "O'Callahan Elizabeth M", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite trims NTAP: $171K", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312526303245/0001193125-26-303245-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166544}, {"id": "0001193125-26-294678", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Syam Nair", "who_key": "Nair Syam", "role": "EVP, Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312526294678/0001193125-26-294678-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-294687", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Wissam G. Jabre", "who_key": "JABRE WISSAM G", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CFO files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312526294687/0001193125-26-294687-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-294689", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Elizabeth M. O'Callahan", "who_key": "O'Callahan Elizabeth M", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312526294689/0001193125-26-294689-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-294686", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Cesar Cernuda", "who_key": "CERNUDA CESAR", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "President files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312526294686/0001193125-26-294686-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-294695", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Daniel De Lorenzo", "who_key": "De Lorenzo Daniel", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on NTAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312526294695/0001193125-26-294695-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}], "recent_buys": [{"id": "0000950170-25-047735", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Anders Gustafsson", "who_key": "GUSTAFSSON ANDERS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499597.32, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director buys $500K of NTAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025047735/0000950170-25-047735-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841904}, {"id": "0001209191-22-034567", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "EVP Finance & Operations, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 360216.5, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "The money boss buys $360K of NTAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000120919122034567/0001209191-22-034567-index.htm", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323664}, {"id": "0001614094-21-000021", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Brad Anderson", "who_key": "Anderson Brad", "role": "EVP, SSSBU and CIBU", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 500469.84, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "3 insiders pile into NTAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409421000021/0001614094-21-000021-index.htm", "trade_date": "2021-03-05", "timestamp": "2021-03-05", "mins": 2978864}, {"id": "0001614094-20-000079", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "EVP Finance & Operations, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 958329.0, "score": 68.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "4 insiders pile into NTAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409420000079/0001614094-20-000079-index.htm", "trade_date": "2020-12-17", "timestamp": "2020-12-17", "mins": 3091184}, {"id": "0001249323-08-000010", "src": "INSIDERS", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NETWORK APPLIANCE INC", "who": "Edward Kozel", "who_key": "KOZEL EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140974.76, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "The whole bench is buying NTAP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932308000010/0001249323-08-000010-index.htm", "trade_date": "2008-03-13", "timestamp": "2008-03-13", "mins": 9804464}], "institutional": [{"id": "13DG-0002100119-26-000839", "src": "13DG", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "NetApp, Inc.", "who_key": "NetApp, 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": "Computer Storage Devices", "country": "United States", "headline": "NetApp, Inc. takes a 7.29% passive stake in NTAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/0002100119-26-000839-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000568", "src": "13DG", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "NetApp, Inc.", "who_key": "NetApp, 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": "Computer Storage Devices", "country": "United States", "headline": "NetApp, Inc. crosses 5% of NTAP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/0002100121-26-000568-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-001835", "src": "13DG", "ticker": "NTAP", "cik": "1002047", "company": "NetApp, Inc.", "company_raw": "NetApp, Inc.", "who": "NetApp, Inc.", "who_key": "NetApp, 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": "Computer Storage Devices", "country": "United States", "headline": "NetApp, Inc. adjusts its stake in NTAP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/0000102909-26-001835-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NetApp, Inc. - Common Stock", "new_value": "NetApp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001002047", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001002047", "applied": 1, "detected_at": "2026-10-26T09:58:22.018233"}]}, "key_people": [{"who": "Daniel J. Warmenhoven", "who_key": "WARMENHOVEN DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 282724547.1772, "net": -282724547.1772, "trades": 116, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1183674.375, "date": "2014-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000059/0001614094-14-000059-index.htm"}, {"action": "SELL", "amount": 5044664.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000015/0001614094-14-000015-index.htm"}, {"action": "SELL", "amount": 315826.9, "date": "2014-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000012/0001614094-14-000012-index.htm"}, {"action": "SELL", "amount": 66462.08, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000025/0001197637-14-000025-index.htm"}, {"action": "SELL", "amount": 11437223.1196, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000021/0001197637-14-000021-index.htm"}, {"action": "SELL", "amount": 768726.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000019/0001197637-14-000019-index.htm"}, {"action": "SELL", "amount": 755104.0, "date": "2014-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000017/0001197637-14-000017-index.htm"}, {"action": "SELL", "amount": 668017.98, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000014/0001197637-14-000014-index.htm"}, {"action": "SELL", "amount": 1543465.5764000001, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000012/0001197637-14-000012-index.htm"}, {"action": "SELL", "amount": 1826467.7808, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000011/0001197637-14-000011-index.htm"}, {"action": "SELL", "amount": 432192.99999999994, "date": "2014-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000010/0001197637-14-000010-index.htm"}, {"action": "SELL", "amount": 2231753.9242000002, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000009/0001197637-14-000009-index.htm"}, {"action": "SELL", "amount": 439896.00000000006, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000008/0001197637-14-000008-index.htm"}, {"action": "SELL", "amount": 449385.0, "date": "2014-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000007/0001197637-14-000007-index.htm"}, {"action": "SELL", "amount": 425670.0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000006/0001197637-14-000006-index.htm"}, {"action": "SELL", "amount": 410072.0, "date": "2014-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000005/0001197637-14-000005-index.htm"}, {"action": "SELL", "amount": 1699995.206, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000003/0001197637-14-000003-index.htm"}, {"action": "SELL", "amount": 1231159.28, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763714000002/0001197637-14-000002-index.htm"}, {"action": "SELL", "amount": 414345.0, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763713000038/0001197637-13-000038-index.htm"}, {"action": "SELL", "amount": 2110197.296, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763713000037/0001197637-13-000037-index.htm"}, {"action": "SELL", "amount": 549322.1655, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763713000034/0001197637-13-000034-index.htm"}, {"action": "SELL", "amount": 272195.1227, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763713000033/0001197637-13-000033-index.htm"}, {"action": "SELL", "amount": 1627846.9566000002, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763713000031/0001197637-13-000031-index.htm"}, {"action": "SELL", "amount": 415393.0, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763713000029/0001197637-13-000029-index.htm"}, {"action": "SELL", "amount": 416878.0, "date": "2013-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763713000027/0001197637-13-000027-index.htm"}], "latest": {"action": "SELL", "amount": 1183674.375, "date": "2014-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000059/0001614094-14-000059-index.htm"}}, {"who": "Thomas F. Mendoza", "who_key": "MENDOZA THOMAS F", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 129132104.3436, "net": -129132104.3436, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11275735.2752, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000197/0001249323-06-000197-index.htm"}, {"action": "SELL", "amount": 3612200.0, "date": "2006-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000155/0001249323-06-000155-index.htm"}, {"action": "SELL", "amount": 5414465.9704, "date": "2006-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000123/0001249323-06-000123-index.htm"}, {"action": "SELL", "amount": 1604327.2599999998, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000039/0001249323-07-000039-index.htm"}, {"action": "SELL", "amount": 1604327.2599999998, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932308000035/0001249323-08-000035-index.htm"}, {"action": "SELL", "amount": 12645217.5734, "date": "2006-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000032/0001249323-06-000032-index.htm"}, {"action": "SELL", "amount": 1181769.43, "date": "2005-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000167/0001249323-05-000167-index.htm"}, {"action": "SELL", "amount": 7287475.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000149/0001249323-05-000149-index.htm"}, {"action": "SELL", "amount": 8958332.9016, "date": "2005-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000067/0001249323-05-000067-index.htm"}, {"action": "SELL", "amount": 10907930.88, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000213/0001249323-04-000213-index.htm"}, {"action": "SELL", "amount": 8733146.25, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000211/0001249323-04-000211-index.htm"}, {"action": "SELL", "amount": 8362120.0, "date": "2004-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000201/0001249323-04-000201-index.htm"}, {"action": "SELL", "amount": 8674632.144000001, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000199/0001249323-04-000199-index.htm"}, {"action": "SELL", "amount": 8849662.5, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000191/0001249323-04-000191-index.htm"}, {"action": "SELL", "amount": 7809195.124, "date": "2004-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000186/0001249323-04-000186-index.htm"}, {"action": "SELL", "amount": 7114781.775, "date": "2004-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000180/0001249323-04-000180-index.htm"}, {"action": "SELL", "amount": 1150000.0, "date": "2004-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000138/0001249323-04-000138-index.htm"}, {"action": "SELL", "amount": 2005000.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000108/0001249323-04-000108-index.htm"}, {"action": "SELL", "amount": 977505.0, "date": "2004-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000074/0001249323-04-000074-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2004-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000062/0001249323-04-000062-index.htm"}, {"action": "SELL", "amount": 4381780.0, "date": "2004-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000015/0001249323-04-000015-index.htm"}, {"action": "SELL", "amount": 5582500.0, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932303000013/0001249323-03-000013-index.htm"}], "latest": {"action": "SELL", "amount": 11275735.2752, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000197/0001249323-06-000197-index.htm"}}, {"who": "Jeffry R. Allen", "who_key": "ALLEN JEFFRY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 109467859.9103, "net": -109467859.9103, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 809134.0, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409417000037/0001614094-17-000037-index.htm"}, {"action": "SELL", "amount": 1403318.98, "date": "2016-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409416000143/0001614094-16-000143-index.htm"}, {"action": "SELL", "amount": 832772.4999999999, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409415000034/0001614094-15-000034-index.htm"}, {"action": "SELL", "amount": 186460.0398, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409415000004/0001614094-15-000004-index.htm"}, {"action": "SELL", "amount": 141971.8014, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000069/0001614094-14-000069-index.htm"}, {"action": "SELL", "amount": 3551062.0, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119763913000003/0001197639-13-000003-index.htm"}, {"action": "SELL", "amount": 7673741.9203, "date": "2010-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000046/0001249323-10-000046-index.htm"}, {"action": "SELL", "amount": 6210060.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000008/0001249323-10-000008-index.htm"}, {"action": "SELL", "amount": 6113800.0, "date": "2009-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932309000084/0001249323-09-000084-index.htm"}, {"action": "SELL", "amount": 1879995.0, "date": "2007-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000021/0001249323-07-000021-index.htm"}, {"action": "SELL", "amount": 7888287.2476, "date": "2006-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000193/0001249323-06-000193-index.htm"}, {"action": "SELL", "amount": 6781619.999999999, "date": "2006-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000119/0001249323-06-000119-index.htm"}, {"action": "SELL", "amount": 6695379.0492, "date": "2006-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000024/0001249323-06-000024-index.htm"}, {"action": "SELL", "amount": 5969723.212, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000139/0001249323-05-000139-index.htm"}, {"action": "SELL", "amount": 5826700.0, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000141/0001249323-05-000141-index.htm"}, {"action": "SELL", "amount": 4827620.0, "date": "2005-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000120/0001249323-05-000120-index.htm"}, {"action": "SELL", "amount": 6020860.0, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000055/0001249323-05-000055-index.htm"}, {"action": "SELL", "amount": 6257200.0, "date": "2005-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141605000010/0001261416-05-000010-index.htm"}, {"action": "SELL", "amount": 6566400.0, "date": "2004-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000168/0001249323-04-000168-index.htm"}, {"action": "SELL", "amount": 3959400.0, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000104/0001249323-04-000104-index.htm"}, {"action": "SELL", "amount": 3000014.1599999997, "date": "2004-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000060/0001249323-04-000060-index.htm"}, {"action": "SELL", "amount": 3734000.0000000005, "date": "2004-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000046/0001249323-04-000046-index.htm"}, {"action": "SELL", "amount": 4417740.0, "date": "2004-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932304000019/0001249323-04-000019-index.htm"}, {"action": "SELL", "amount": 4347600.0, "date": "2003-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932303000054/0001249323-03-000054-index.htm"}, {"action": "SELL", "amount": 4373000.0, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932303000009/0001249323-03-000009-index.htm"}], "latest": {"action": "SELL", "amount": 809134.0, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409417000037/0001614094-17-000037-index.htm"}}, {"who": "Thomas Georgens", "who_key": "GEORGENS THOMAS", "role": "Former CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 90073564.3288, "net": -90073564.3288, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1173209.466, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409415000036/0001614094-15-000036-index.htm"}, {"action": "SELL", "amount": 4238230.0, "date": "2014-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000070/0001614094-14-000070-index.htm"}, {"action": "SELL", "amount": 6160344.5362, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227114000007/0001222271-14-000007-index.htm"}, {"action": "SELL", "amount": 843655.72, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227114000002/0001222271-14-000002-index.htm"}, {"action": "SELL", "amount": 5168812.5, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227113000008/0001222271-13-000008-index.htm"}, {"action": "SELL", "amount": 5178100.0, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227113000007/0001222271-13-000007-index.htm"}, {"action": "SELL", "amount": 4595629.2176, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227113000005/0001222271-13-000005-index.htm"}, {"action": "SELL", "amount": 4089484.5112, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227113000002/0001222271-13-000002-index.htm"}, {"action": "SELL", "amount": 3972585.9375, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227112000004/0001222271-12-000004-index.htm"}, {"action": "SELL", "amount": 1877731.9915, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000129339612000001/0001293396-12-000001-index.htm"}, {"action": "SELL", "amount": 3346230.0, "date": "2012-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000122227112000003/0001222271-12-000003-index.htm"}, {"action": "SELL", "amount": 562851.9036000001, "date": "2012-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000155029812000017/0001550298-12-000017-index.htm"}, {"action": "SELL", "amount": 4317940.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932312000014/0001249323-12-000014-index.htm"}, {"action": "SELL", "amount": 4298030.0, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932312000010/0001249323-12-000010-index.htm"}, {"action": "SELL", "amount": 4956830.0, "date": "2011-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000047/0001249323-11-000047-index.htm"}, {"action": "SELL", "amount": 832290.7995999999, "date": "2011-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000022/0001249323-11-000022-index.htm"}, {"action": "SELL", "amount": 4808690.0, "date": "2011-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000012/0001249323-11-000012-index.htm"}, {"action": "SELL", "amount": 10675160.0, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000168/0001249323-10-000168-index.htm"}, {"action": "SELL", "amount": 9242460.0, "date": "2010-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000142/0001249323-10-000142-index.htm"}, {"action": "SELL", "amount": 7168017.5, "date": "2010-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000066/0001249323-10-000066-index.htm"}, {"action": "SELL", "amount": 855263.3955999999, "date": "2010-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000038/0001249323-10-000038-index.htm"}, {"action": "SELL", "amount": 365972.0, "date": "2007-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000029/0001249323-07-000029-index.htm"}, {"action": "SELL", "amount": 1346044.85, "date": "2006-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000205/0001249323-06-000205-index.htm"}], "latest": {"action": "SELL", "amount": 1173209.466, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409415000036/0001614094-15-000036-index.htm"}}, {"who": "James K. Lau", "who_key": "LAU JAMES K", "role": "Executive Vice President,", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 81660488.9852, "net": -81660488.9852, "trades": 67, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1897244.9999999998, "date": "2007-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000035/0001249323-07-000035-index.htm"}, {"action": "SELL", "amount": 1823285.0, "date": "2007-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000031/0001249323-07-000031-index.htm"}, {"action": "SELL", "amount": 1852284.9999999998, "date": "2007-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000016/0001249323-07-000016-index.htm"}, {"action": "SELL", "amount": 1872779.9999999998, "date": "2007-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000010/0001249323-07-000010-index.htm"}, {"action": "SELL", "amount": 1982590.0, "date": "2007-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000002/0001249323-07-000002-index.htm"}, {"action": "SELL", "amount": 1023110.0, "date": "2006-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000207/0001249323-06-000207-index.htm"}, {"action": "SELL", "amount": 1364776.0, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000203/0001249323-06-000203-index.htm"}, {"action": "SELL", "amount": 921810.0, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000185/0001249323-06-000185-index.htm"}, {"action": "SELL", "amount": 1250200.0, "date": "2006-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000183/0001249323-06-000183-index.htm"}, {"action": "SELL", "amount": 1304100.0, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000181/0001249323-06-000181-index.htm"}, {"action": "SELL", "amount": 938367.5, "date": "2006-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000179/0001249323-06-000179-index.htm"}, {"action": "SELL", "amount": 1473684.0, "date": "2006-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000157/0001249323-06-000157-index.htm"}, {"action": "SELL", "amount": 869619.9999999999, "date": "2006-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000151/0001249323-06-000151-index.htm"}, {"action": "SELL", "amount": 1178810.5, "date": "2006-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000145/0001249323-06-000145-index.htm"}, {"action": "SELL", "amount": 862684.9999999999, "date": "2006-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000141/0001249323-06-000141-index.htm"}, {"action": "SELL", "amount": 1050000.0, "date": "2006-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000117/0001249323-06-000117-index.htm"}, {"action": "SELL", "amount": 1205851.5, "date": "2006-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000113/0001249323-06-000113-index.htm"}, {"action": "SELL", "amount": 1133205.5, "date": "2006-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000097/0001249323-06-000097-index.htm"}, {"action": "SELL", "amount": 1287762.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000075/0001249323-06-000075-index.htm"}, {"action": "SELL", "amount": 1293904.5, "date": "2006-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000073/0001249323-06-000073-index.htm"}, {"action": "SELL", "amount": 1191193.5, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000020/0001249323-06-000020-index.htm"}, {"action": "SELL", "amount": 1150628.5, "date": "2006-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000016/0001249323-06-000016-index.htm"}, {"action": "SELL", "amount": 984934.9999999999, "date": "2006-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000002/0001249323-06-000002-index.htm"}, {"action": "SELL", "amount": 2952430.0, "date": "2005-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141605000029/0001261416-05-000029-index.htm"}, {"action": "SELL", "amount": 1029469.0, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141605000027/0001261416-05-000027-index.htm"}], "latest": {"action": "SELL", "amount": 1897244.9999999998, "date": "2007-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932307000035/0001249323-07-000035-index.htm"}}, {"who": "George Kurian", "who_key": "Kurian George", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 67162207.4237, "net": -67162207.4237, "trades": 83, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1075462.5, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312525209151/0001193125-25-209151-index.htm"}, {"action": "SELL", "amount": 925225.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312525184123/0001193125-25-184123-index.htm"}, {"action": "SELL", "amount": 918680.0, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025097907/0000950170-25-097907-index.htm"}, {"action": "SELL", "amount": 865130.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025087919/0000950170-25-087919-index.htm"}, {"action": "SELL", "amount": 850145.06, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025075804/0000950170-25-075804-index.htm"}, {"action": "SELL", "amount": 695555.0, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025057377/0000950170-25-057377-index.htm"}, {"action": "SELL", "amount": 787277.3, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025042049/0000950170-25-042049-index.htm"}, {"action": "SELL", "amount": 1011854.23, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025023737/0000950170-25-023737-index.htm"}, {"action": "SELL", "amount": 1045777.2200000001, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017025008371/0000950170-25-008371-index.htm"}, {"action": "SELL", "amount": 1056463.52, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024138120/0000950170-24-138120-index.htm"}, {"action": "SELL", "amount": 1002990.2, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024128906/0000950170-24-128906-index.htm"}, {"action": "SELL", "amount": 1071928.65, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024116773/0000950170-24-116773-index.htm"}, {"action": "SELL", "amount": 993115.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024107783/0000950170-24-107783-index.htm"}, {"action": "SELL", "amount": 1105000.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024099494/0000950170-24-099494-index.htm"}, {"action": "SELL", "amount": 1108089.32, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024084274/0000950170-24-084274-index.htm"}, {"action": "SELL", "amount": 1067499.24, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024075582/0000950170-24-075582-index.htm"}, {"action": "SELL", "amount": 922845.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024060479/0000950170-24-060479-index.htm"}, {"action": "SELL", "amount": 876837.9199999999, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024045127/0000950170-24-045127-index.htm"}, {"action": "SELL", "amount": 862217.89, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000095017024034762/0000950170-24-034762-index.htm"}, {"action": "SELL", "amount": 289439.28, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000120919123054808/0001209191-23-054808-index.htm"}, {"action": "SELL", "amount": 343179.9, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000120919123052685/0001209191-23-052685-index.htm"}, {"action": "SELL", "amount": 352660.95, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000120919123049523/0001209191-23-049523-index.htm"}, {"action": "SELL", "amount": 349471.35000000003, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000120919123045288/0001209191-23-045288-index.htm"}, {"action": "SELL", "amount": 353321.55, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000120919123042068/0001209191-23-042068-index.htm"}, {"action": "SELL", "amount": 315015.75, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000120919123035462/0001209191-23-035462-index.htm"}], "latest": {"action": "SELL", "amount": 1075462.5, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000119312525209151/0001193125-25-209151-index.htm"}}, {"who": "David Hitz", "who_key": "HITZ DAVID", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50208517.5, "net": -50208517.5, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 904532.5, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000081/0001249323-06-000081-index.htm"}, {"action": "SELL", "amount": 948207.5, "date": "2006-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000071/0001249323-06-000071-index.htm"}, {"action": "SELL", "amount": 1828772.5, "date": "2006-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000063/0001249323-06-000063-index.htm"}, {"action": "SELL", "amount": 868260.0000000001, "date": "2006-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000045/0001249323-06-000045-index.htm"}, {"action": "SELL", "amount": 850752.4999999999, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000022/0001249323-06-000022-index.htm"}, {"action": "SELL", "amount": 833405.0, "date": "2006-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000014/0001249323-06-000014-index.htm"}, {"action": "SELL", "amount": 776870.0, "date": "2006-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000012/0001249323-06-000012-index.htm"}, {"action": "SELL", "amount": 767045.0, "date": "2006-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000010/0001249323-06-000010-index.htm"}, {"action": "SELL", "amount": 716625.0, "date": "2006-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000004/0001249323-06-000004-index.htm"}, {"action": "SELL", "amount": 692362.5, "date": "2005-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000169/0001249323-05-000169-index.htm"}, {"action": "SELL", "amount": 742982.5, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141605000033/0001261416-05-000033-index.htm"}, {"action": "SELL", "amount": 735007.5, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141605000025/0001261416-05-000025-index.htm"}, {"action": "SELL", "amount": 723385.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000147/0001249323-05-000147-index.htm"}, {"action": "SELL", "amount": 680225.0, "date": "2005-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000131/0001249323-05-000131-index.htm"}, {"action": "SELL", "amount": 642925.0, "date": "2005-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141605000020/0001261416-05-000020-index.htm"}, {"action": "SELL", "amount": 586305.0, "date": "2005-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141605000015/0001261416-05-000015-index.htm"}, {"action": "SELL", "amount": 598992.5, "date": "2005-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000122/0001249323-05-000122-index.htm"}, {"action": "SELL", "amount": 569342.5, "date": "2005-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000116/0001249323-05-000116-index.htm"}, {"action": "SELL", "amount": 585182.5, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000108/0001249323-05-000108-index.htm"}, {"action": "SELL", "amount": 603930.0, "date": "2005-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000083/0001249323-05-000083-index.htm"}, {"action": "SELL", "amount": 713235.0, "date": "2005-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000075/0001249323-05-000075-index.htm"}, {"action": "SELL", "amount": 699060.0, "date": "2005-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000073/0001249323-05-000073-index.htm"}, {"action": "SELL", "amount": 747075.0, "date": "2005-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000061/0001249323-05-000061-index.htm"}, {"action": "SELL", "amount": 738315.0, "date": "2005-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000053/0001249323-05-000053-index.htm"}, {"action": "SELL", "amount": 724005.0, "date": "2005-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932305000039/0001249323-05-000039-index.htm"}], "latest": {"action": "SELL", "amount": 904532.5, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932306000081/0001249323-06-000081-index.htm"}}, {"who": "Robert E. Salmon", "who_key": "Salmon Robert E", "role": "President, Head of Go-to-Mkt", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49006165.1874, "net": -49006165.1874, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1226190.0, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000007/0001614094-14-000007-index.htm"}, {"action": "SELL", "amount": 1157348.5416, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000134642914000010/0001346429-14-000010-index.htm"}, {"action": "SELL", "amount": 1375256.25, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000134642913000008/0001346429-13-000008-index.htm"}, {"action": "SELL", "amount": 630392.105, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000134642913000007/0001346429-13-000007-index.htm"}, {"action": "SELL", "amount": 1034240.3573999999, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000134642913000006/0001346429-13-000006-index.htm"}, {"action": "SELL", "amount": 348735.332, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000134642913000005/0001346429-13-000005-index.htm"}, {"action": "SELL", "amount": 1219652.4567, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000134642913000004/0001346429-13-000004-index.htm"}, {"action": "SELL", "amount": 1043627.3999999999, "date": "2013-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000134642913000003/0001346429-13-000003-index.htm"}, {"action": "SELL", "amount": 1840242.063, "date": "2012-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932312000018/0001249323-12-000018-index.htm"}, {"action": "SELL", "amount": 879361.49, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932312000016/0001249323-12-000016-index.htm"}, {"action": "SELL", "amount": 1653848.4728, "date": "2011-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000051/0001249323-11-000051-index.htm"}, {"action": "SELL", "amount": 2197131.1088, "date": "2011-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000045/0001249323-11-000045-index.htm"}, {"action": "SELL", "amount": 1797263.9, "date": "2011-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000041/0001249323-11-000041-index.htm"}, {"action": "SELL", "amount": 1048113.75, "date": "2011-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000039/0001249323-11-000039-index.htm"}, {"action": "SELL", "amount": 342419.675, "date": "2011-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000037/0001249323-11-000037-index.htm"}, {"action": "SELL", "amount": 840757.8125, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932311000030/0001249323-11-000030-index.htm"}, {"action": "SELL", "amount": 2749475.0, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000126141610000007/0001261416-10-000007-index.htm"}, {"action": "SELL", "amount": 2975865.69, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000174/0001249323-10-000174-index.htm"}, {"action": "SELL", "amount": 3363191.8389999997, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000170/0001249323-10-000170-index.htm"}, {"action": "SELL", "amount": 2316333.5, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000166/0001249323-10-000166-index.htm"}, {"action": "SELL", "amount": 3051097.3079999997, "date": "2010-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000164/0001249323-10-000164-index.htm"}, {"action": "SELL", "amount": 2132266.86, "date": "2010-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000160/0001249323-10-000160-index.htm"}, {"action": "SELL", "amount": 1411667.46, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000158/0001249323-10-000158-index.htm"}, {"action": "SELL", "amount": 989557.6, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000156/0001249323-10-000156-index.htm"}, {"action": "SELL", "amount": 663963.2999999999, "date": "2010-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000124932310000146/0001249323-10-000146-index.htm"}], "latest": {"action": "SELL", "amount": 1226190.0, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1002047/000161409414000007/0001614094-14-000007-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -193820.0}, {"date": "2026-08-17", "net": -533289.92}, {"date": "2026-10-12", "net": -237420.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425298", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425296", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425294", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425291", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425292", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425290", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421729", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010186", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415633", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414223", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414222", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009998", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410739", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009923", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009915", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009869", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405401", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009789", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399475", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399472", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009724", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009688", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393231", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393227", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009419", "price_sensitive": false}], "performance": {"ticker": "NTAP", "has_prices": true, "summary": {"n": 7, "avg": 2.271104579089537, "win_rate": 1.0, "best": 6.228070175438597, "worst": 0.9137635060082804, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-27", "score": 0.0, "ref_price": 99.03, "return": 0.9137635060082804}, {"who": "GUSTAFSSON ANDERS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499597.32, "date": "2025-03-28", "score": 59.2, "ref_price": 88.4, "return": 1.143891402714932}, {"who": "BERRY MICHAEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Finance & Operations, CFO", "amount": 360216.5, "date": "2022-06-03", "score": 54.0, "ref_price": 71.11, "return": 1.6651666432288006}, {"who": "Anderson Brad", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, SSSBU and CIBU", "amount": 500469.84, "date": "2021-03-05", "score": 45.5, "ref_price": 61.33, "return": 2.090167943909995}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-12-30", "score": 0.0, "ref_price": 65.33, "return": 1.900964334915047}, {"who": "BERRY MICHAEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Finance & Operations, CFO", "amount": 958329.0, "date": "2020-12-17", "score": 68.3, "ref_price": 64.12, "return": 1.9557080474111042}, {"who": "KOZEL EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140974.76, "date": "2008-03-13", "score": 55.8, "ref_price": 26.22, "return": 6.228070175438597}]}, "price_series": [{"date": "2016-08-03", "close": 26.22, "volume": 1119519.0}, {"date": "2016-08-04", "close": 26.45, "volume": 1025292.0}, {"date": "2016-08-05", "close": 27.12, "volume": 1774539.0}, {"date": "2016-08-08", "close": 27.45, "volume": 1829854.0}, {"date": "2016-08-09", "close": 27.68, "volume": 2640564.0}, {"date": "2016-08-10", "close": 27.62, "volume": 2465377.0}, {"date": "2016-08-11", "close": 28.11, "volume": 2343618.0}, {"date": "2016-08-12", "close": 28.45, "volume": 2832635.0}, {"date": "2016-08-15", "close": 28.8, "volume": 2811356.0}, {"date": "2016-08-16", "close": 28.95, "volume": 2956705.0}, {"date": "2016-08-17", "close": 28.85, "volume": 4160616.0}, {"date": "2016-08-18", "close": 33.88, "volume": 16236070.0}, {"date": "2016-08-19", "close": 34.71, "volume": 8175949.0}, {"date": "2016-08-22", "close": 34.71, "volume": 5048102.0}, {"date": "2016-08-23", "close": 34.99, "volume": 3880511.0}, {"date": "2016-08-24", "close": 34.82, "volume": 3859631.0}, {"date": "2016-08-25", "close": 35.04, "volume": 3383882.0}, {"date": "2016-08-26", "close": 34.99, "volume": 3427341.0}, {"date": "2016-08-29", "close": 35.13, "volume": 2043849.0}, {"date": "2016-08-30", "close": 34.91, "volume": 2055593.0}, {"date": "2016-08-31", "close": 34.59, "volume": 3446478.0}, {"date": "2016-09-01", "close": 34.93, "volume": 2336913.0}, {"date": "2016-09-02", "close": 34.9, "volume": 2053574.0}, {"date": "2016-09-06", "close": 35.07, "volume": 2512019.0}, {"date": "2016-09-07", "close": 35.46, "volume": 3066099.0}, {"date": "2016-09-08", "close": 35.06, "volume": 2581881.0}, {"date": "2016-09-09", "close": 34.27, "volume": 3481575.0}, {"date": "2016-09-12", "close": 35.13, "volume": 3540670.0}, {"date": "2016-09-13", "close": 34.74, "volume": 3160480.0}, {"date": "2016-09-14", "close": 34.58, "volume": 2137148.0}, {"date": "2016-09-15", "close": 35.05, "volume": 2942806.0}, {"date": "2016-09-16", "close": 34.81, "volume": 5182676.0}, {"date": "2016-09-19", "close": 35.64, "volume": 3395901.0}, {"date": "2016-09-20", "close": 34.98, "volume": 2621522.0}, {"date": "2016-09-21", "close": 35.705, "volume": 3763114.0}, {"date": "2016-09-22", "close": 35.96, "volume": 1797051.0}, {"date": "2016-09-23", "close": 35.66, "volume": 2481797.0}, {"date": "2016-09-26", "close": 35.18, "volume": 3486427.0}, {"date": "2016-09-27", "close": 35.34, "volume": 2476833.0}, {"date": "2016-09-28", "close": 35.15, "volume": 2855658.0}, {"date": "2016-09-29", "close": 34.73, "volume": 3680731.0}, {"date": "2016-09-30", "close": 35.82, "volume": 4510028.0}, {"date": "2016-10-03", "close": 35.36, "volume": 3342395.0}, {"date": "2016-10-04", "close": 34.85, "volume": 2952601.0}, {"date": "2016-10-05", "close": 34.94, "volume": 2334120.0}, {"date": "2016-10-06", "close": 34.79, "volume": 2532275.0}, {"date": "2016-10-07", "close": 34.75, "volume": 2897364.0}, {"date": "2016-10-10", "close": 34.69, "volume": 2202844.0}, {"date": "2016-10-11", "close": 34.08, "volume": 3095550.0}, {"date": "2016-10-12", "close": 33.86, "volume": 2900412.0}, {"date": "2016-10-13", "close": 33.87, "volume": 3253444.0}, {"date": "2016-10-14", "close": 33.53, "volume": 2681419.0}, {"date": "2016-10-17", "close": 33.42, "volume": 3022543.0}, {"date": "2016-10-18", "close": 33.65, "volume": 1471407.0}, {"date": "2016-10-19", "close": 33.68, "volume": 4479752.0}, {"date": "2016-10-20", "close": 33.87, "volume": 1854765.0}, {"date": "2016-10-21", "close": 33.92, "volume": 1980202.0}, {"date": "2016-10-24", "close": 34.04, "volume": 1845834.0}, {"date": "2016-10-25", "close": 34.0, "volume": 2803383.0}, {"date": "2016-10-26", "close": 34.0, "volume": 2191526.0}, {"date": "2016-10-27", "close": 33.8, "volume": 2505089.0}, {"date": "2016-10-28", "close": 33.76, "volume": 2159136.0}, {"date": "2016-10-31", "close": 33.94, "volume": 3279064.0}, {"date": "2016-11-01", "close": 33.09, "volume": 4988713.0}, {"date": "2016-11-02", "close": 32.42, "volume": 3328471.0}, {"date": "2016-11-03", "close": 32.45, "volume": 4040352.0}, {"date": "2016-11-04", "close": 30.45, "volume": 8309901.0}, {"date": "2016-11-07", "close": 32.11, "volume": 5081432.0}, {"date": "2016-11-08", "close": 32.49, "volume": 3202562.0}, {"date": "2016-11-09", "close": 33.19, "volume": 5581317.0}, {"date": "2016-11-10", "close": 33.46, "volume": 4225198.0}, {"date": "2016-11-11", "close": 33.86, "volume": 4047072.0}, {"date": "2016-11-14", "close": 34.93, "volume": 4389201.0}, {"date": "2016-11-15", "close": 34.87, "volume": 4339724.0}, {"date": "2016-11-16", "close": 34.73, "volume": 4718508.0}, {"date": "2016-11-17", "close": 36.9, "volume": 14091740.0}, {"date": "2016-11-18", "close": 37.0, "volume": 4559347.0}, {"date": "2016-11-21", "close": 37.12, "volume": 3640433.0}, {"date": "2016-11-22", "close": 36.72, "volume": 3866932.0}, {"date": "2016-11-23", "close": 36.35, "volume": 3341326.0}, {"date": "2016-11-25", "close": 36.61, "volume": 1533737.0}, {"date": "2016-11-28", "close": 36.43, "volume": 2281191.0}, {"date": "2016-11-29", "close": 36.51, "volume": 2766832.0}, {"date": "2016-11-30", "close": 36.56, "volume": 3372168.0}, {"date": "2016-12-01", "close": 35.44, "volume": 4528264.0}, {"date": "2016-12-02", "close": 35.96, "volume": 3094111.0}, {"date": "2016-12-05", "close": 35.46, "volume": 4820019.0}, {"date": "2016-12-06", "close": 35.97, "volume": 3558957.0}, {"date": "2016-12-07", "close": 36.48, "volume": 3983675.0}, {"date": "2016-12-08", "close": 36.3, "volume": 2807617.0}, {"date": "2016-12-09", "close": 36.41, "volume": 2888863.0}, {"date": "2016-12-12", "close": 35.85, "volume": 2744429.0}, {"date": "2016-12-13", "close": 36.0, "volume": 3750429.0}, {"date": "2016-12-14", "close": 36.19, "volume": 4510271.0}, {"date": "2016-12-15", "close": 36.99, "volume": 4242191.0}, {"date": "2016-12-16", "close": 36.45, "volume": 13844280.0}, {"date": "2016-12-19", "close": 36.74, "volume": 2565691.0}, {"date": "2016-12-20", "close": 36.83, "volume": 2281299.0}, {"date": "2016-12-21", "close": 36.4, "volume": 1762506.0}, {"date": "2016-12-22", "close": 36.22, "volume": 3237144.0}, {"date": "2016-12-23", "close": 36.32, "volume": 1091724.0}, {"date": "2016-12-27", "close": 36.61, "volume": 1070813.0}, {"date": "2016-12-28", "close": 35.83, "volume": 1416496.0}, {"date": "2016-12-29", "close": 35.68, "volume": 1506541.0}, {"date": "2016-12-30", "close": 35.27, "volume": 2088709.0}, {"date": "2017-01-03", "close": 35.57, "volume": 3218844.0}, {"date": "2017-01-04", "close": 35.65, "volume": 2481351.0}, {"date": "2017-01-05", "close": 35.36, "volume": 1875539.0}, {"date": "2017-01-06", "close": 35.23, "volume": 1711753.0}, {"date": "2017-01-09", "close": 35.23, "volume": 2140763.0}, {"date": "2017-01-10", "close": 35.25, "volume": 3026010.0}, {"date": "2017-01-11", "close": 35.65, "volume": 3006831.0}, {"date": "2017-01-12", "close": 35.81, "volume": 2069782.0}, {"date": "2017-01-13", "close": 35.93, "volume": 1251218.0}, {"date": "2017-01-17", "close": 35.56, "volume": 1329667.0}, {"date": "2017-01-18", "close": 35.99, "volume": 1313153.0}, {"date": "2017-01-19", "close": 35.83, "volume": 2625925.0}, {"date": "2017-01-20", "close": 36.37, "volume": 2358949.0}, {"date": "2017-01-23", "close": 36.17, "volume": 2762479.0}, {"date": "2017-01-24", "close": 37.52, "volume": 3172319.0}, {"date": "2017-01-25", "close": 37.95, "volume": 3174396.0}, {"date": "2017-01-26", "close": 37.6, "volume": 2144022.0}, {"date": "2017-01-27", "close": 37.76, "volume": 1914534.0}, {"date": "2017-01-30", "close": 38.07, "volume": 3517443.0}, {"date": "2017-01-31", "close": 38.32, "volume": 2377821.0}, {"date": "2017-02-01", "close": 38.05, "volume": 1892012.0}, {"date": "2017-02-02", "close": 38.24, "volume": 1565284.0}, {"date": "2017-02-03", "close": 38.28, "volume": 1459313.0}, {"date": "2017-02-06", "close": 38.36, "volume": 2583719.0}, {"date": "2017-02-07", "close": 38.83, "volume": 2459059.0}, {"date": "2017-02-08", "close": 38.96, "volume": 2152665.0}, {"date": "2017-02-09", "close": 39.31, "volume": 3378449.0}, {"date": "2017-02-10", "close": 39.45, "volume": 2835483.0}, {"date": "2017-02-13", "close": 39.58, "volume": 2844536.0}, {"date": "2017-02-14", "close": 39.52, "volume": 2929221.0}, {"date": "2017-02-15", "close": 38.93, "volume": 4825835.0}, {"date": "2017-02-16", "close": 40.56, "volume": 8172490.0}, {"date": "2017-02-17", "close": 40.17, "volume": 3930630.0}, {"date": "2017-02-21", "close": 40.52, "volume": 3000602.0}, {"date": "2017-02-22", "close": 40.7, "volume": 2839641.0}, {"date": "2017-02-23", "close": 40.94, "volume": 3177002.0}, {"date": "2017-02-24", "close": 40.95, "volume": 3146068.0}, {"date": "2017-02-27", "close": 41.27, "volume": 3203180.0}, {"date": "2017-02-28", "close": 41.83, "volume": 4647402.0}, {"date": "2017-03-01", "close": 43.01, "volume": 4715125.0}, {"date": "2017-03-02", "close": 42.26, "volume": 4063158.0}, {"date": "2017-03-03", "close": 42.8, "volume": 2572248.0}, {"date": "2017-03-06", "close": 42.57, "volume": 2283175.0}, {"date": "2017-03-07", "close": 42.66, "volume": 3476786.0}, {"date": "2017-03-08", "close": 42.15, "volume": 3888548.0}, {"date": "2017-03-09", "close": 41.98, "volume": 2007440.0}, {"date": "2017-03-10", "close": 42.15, "volume": 2301324.0}, {"date": "2017-03-13", "close": 41.99, "volume": 3139779.0}, {"date": "2017-03-14", "close": 42.03, "volume": 2593749.0}, {"date": "2017-03-15", "close": 42.22, "volume": 2210410.0}, {"date": "2017-03-16", "close": 42.2, "volume": 3181235.0}, {"date": "2017-03-17", "close": 42.06, "volume": 4226847.0}, {"date": "2017-03-20", "close": 41.95, "volume": 2328954.0}, {"date": "2017-03-21", "close": 40.91, "volume": 2917926.0}, {"date": "2017-03-22", "close": 40.98, "volume": 2597434.0}, {"date": "2017-03-23", "close": 40.9, "volume": 3417342.0}, {"date": "2017-03-24", "close": 40.88, "volume": 2686549.0}, {"date": "2017-03-27", "close": 40.9, "volume": 2538881.0}, {"date": "2017-03-28", "close": 41.15, "volume": 2309053.0}, {"date": "2017-03-29", "close": 41.59, "volume": 3069244.0}, {"date": "2017-03-30", "close": 41.9, "volume": 3119600.0}, {"date": "2017-03-31", "close": 41.85, "volume": 4608207.0}, {"date": "2017-04-03", "close": 41.65, "volume": 3464747.0}, {"date": "2017-04-04", "close": 41.19, "volume": 3234269.0}, {"date": "2017-04-05", "close": 40.9, "volume": 5029362.0}, {"date": "2017-04-06", "close": 41.05, "volume": 4348062.0}, {"date": "2017-04-07", "close": 40.8, "volume": 3102779.0}, {"date": "2017-04-10", "close": 40.41, "volume": 2287319.0}, {"date": "2017-04-11", "close": 40.54, "volume": 3109563.0}, {"date": "2017-04-12", "close": 39.65, "volume": 3138332.0}, {"date": "2017-04-13", "close": 39.49, "volume": 2768794.0}, {"date": "2017-04-17", "close": 39.79, "volume": 2157886.0}, {"date": "2017-04-18", "close": 39.73, "volume": 1512981.0}, {"date": "2017-04-19", "close": 39.75, "volume": 2283619.0}, {"date": "2017-04-20", "close": 40.31, "volume": 2488670.0}, {"date": "2017-04-21", "close": 39.49, "volume": 1859418.0}, {"date": "2017-04-24", "close": 39.94, "volume": 2286797.0}, {"date": "2017-04-25", "close": 39.97, "volume": 1842557.0}, {"date": "2017-04-26", "close": 39.63, "volume": 2257505.0}, {"date": "2017-04-27", "close": 39.76, "volume": 2314245.0}, {"date": "2017-04-28", "close": 39.85, "volume": 2176694.0}, {"date": "2017-05-01", "close": 40.16, "volume": 1819706.0}, {"date": "2017-05-02", "close": 40.13, "volume": 1715491.0}, {"date": "2017-05-03", "close": 40.04, "volume": 1157523.0}, {"date": "2017-05-04", "close": 39.77, "volume": 1868301.0}, {"date": "2017-05-05", "close": 40.16, "volume": 2211525.0}, {"date": "2017-05-08", "close": 40.13, "volume": 2053265.0}, {"date": "2017-05-09", "close": 40.13, "volume": 2218645.0}, {"date": "2017-05-10", "close": 40.43, "volume": 2759677.0}, {"date": "2017-05-11", "close": 40.06, "volume": 2026658.0}, {"date": "2017-05-12", "close": 39.74, "volume": 1299665.0}, {"date": "2017-05-15", "close": 41.5, "volume": 3477615.0}, {"date": "2017-05-16", "close": 41.62, "volume": 3830172.0}, {"date": "2017-05-17", "close": 40.34, "volume": 2403567.0}, {"date": "2017-05-18", "close": 40.15, "volume": 3854698.0}, {"date": "2017-05-19", "close": 39.53, "volume": 3045369.0}, {"date": "2017-05-22", "close": 39.98, "volume": 4239195.0}, {"date": "2017-05-23", "close": 39.49, "volume": 3257705.0}, {"date": "2017-05-24", "close": 39.56, "volume": 7016496.0}, {"date": "2017-05-25", "close": 40.96, "volume": 6445563.0}, {"date": "2017-05-26", "close": 40.24, "volume": 3637559.0}, {"date": "2017-05-30", "close": 40.47, "volume": 3005325.0}, {"date": "2017-05-31", "close": 40.49, "volume": 3418639.0}, {"date": "2017-06-01", "close": 39.61, "volume": 4178074.0}, {"date": "2017-06-02", "close": 39.41, "volume": 3236314.0}, {"date": "2017-06-05", "close": 38.98, "volume": 2651854.0}, {"date": "2017-06-06", "close": 38.7, "volume": 2533154.0}, {"date": "2017-06-07", "close": 39.27, "volume": 2479938.0}, {"date": "2017-06-08", "close": 40.01, "volume": 3577793.0}, {"date": "2017-06-09", "close": 39.52, "volume": 3003787.0}, {"date": "2017-06-12", "close": 38.86, "volume": 4254954.0}, {"date": "2017-06-13", "close": 38.95, "volume": 2887497.0}, {"date": "2017-06-14", "close": 38.1, "volume": 2916888.0}, {"date": "2017-06-15", "close": 37.97, "volume": 2220815.0}, {"date": "2017-06-16", "close": 37.98, "volume": 2744049.0}, {"date": "2017-06-19", "close": 38.42, "volume": 2589455.0}, {"date": "2017-06-20", "close": 38.26, "volume": 2249916.0}, {"date": "2017-06-21", "close": 38.61, "volume": 2470638.0}, {"date": "2017-06-22", "close": 39.11, "volume": 3109403.0}, {"date": "2017-06-23", "close": 39.87, "volume": 8417822.0}, {"date": "2017-06-26", "close": 40.29, "volume": 3330742.0}, {"date": "2017-06-27", "close": 39.63, "volume": 2779761.0}, {"date": "2017-06-28", "close": 40.41, "volume": 2659526.0}, {"date": "2017-06-29", "close": 40.1, "volume": 3244814.0}, {"date": "2017-06-30", "close": 40.05, "volume": 3951971.0}, {"date": "2017-07-03", "close": 39.57, "volume": 1568751.0}, {"date": "2017-07-05", "close": 39.66, "volume": 2572225.0}, {"date": "2017-07-06", "close": 38.3, "volume": 2587020.0}, {"date": "2017-07-07", "close": 38.64, "volume": 1884306.0}, {"date": "2017-07-10", "close": 38.57, "volume": 2294559.0}, {"date": "2017-07-11", "close": 39.07, "volume": 2240165.0}, {"date": "2017-07-12", "close": 40.17, "volume": 2622573.0}, {"date": "2017-07-13", "close": 41.38, "volume": 4017879.0}, {"date": "2017-07-14", "close": 43.64, "volume": 8559175.0}, {"date": "2017-07-17", "close": 43.62, "volume": 5416468.0}, {"date": "2017-07-18", "close": 43.77, "volume": 3116655.0}, {"date": "2017-07-19", "close": 44.16, "volume": 3698070.0}, {"date": "2017-07-20", "close": 44.6, "volume": 3852240.0}, {"date": "2017-07-21", "close": 44.76, "volume": 4566565.0}, {"date": "2017-07-24", "close": 44.86, "volume": 3068985.0}, {"date": "2017-07-25", "close": 44.76, "volume": 3699221.0}, {"date": "2017-07-26", "close": 44.36, "volume": 3385307.0}, {"date": "2017-07-27", "close": 44.01, "volume": 4254821.0}, {"date": "2017-07-28", "close": 43.49, "volume": 2691837.0}, {"date": "2017-07-31", "close": 43.42, "volume": 2473339.0}, {"date": "2017-08-01", "close": 43.55, "volume": 2709883.0}, {"date": "2017-08-02", "close": 43.41, "volume": 1539125.0}, {"date": "2017-08-03", "close": 42.91, "volume": 2420867.0}, {"date": "2017-08-04", "close": 42.74, "volume": 1937416.0}, {"date": "2017-08-07", "close": 42.74, "volume": 1707809.0}, {"date": "2017-08-08", "close": 42.68, "volume": 2016150.0}, {"date": "2017-08-09", "close": 42.24, "volume": 1685736.0}, {"date": "2017-08-10", "close": 41.28, "volume": 2169340.0}, {"date": "2017-08-11", "close": 41.49, "volume": 1456639.0}, {"date": "2017-08-14", "close": 42.03, "volume": 3810269.0}, {"date": "2017-08-15", "close": 41.97, "volume": 3826453.0}, {"date": "2017-08-16", "close": 42.41, "volume": 4084993.0}, {"date": "2017-08-17", "close": 39.56, "volume": 11764000.0}, {"date": "2017-08-18", "close": 39.35, "volume": 4956457.0}, {"date": "2017-08-21", "close": 38.95, "volume": 4477411.0}, {"date": "2017-08-22", "close": 38.7, "volume": 3859777.0}, {"date": "2017-08-23", "close": 38.67, "volume": 2646449.0}, {"date": "2017-08-24", "close": 38.81, "volume": 2212374.0}, {"date": "2017-08-25", "close": 38.54, "volume": 1987261.0}, {"date": "2017-08-28", "close": 38.34, "volume": 1464694.0}, {"date": "2017-08-29", "close": 38.03, "volume": 1444536.0}, {"date": "2017-08-30", "close": 38.22, "volume": 1629484.0}, {"date": "2017-08-31", "close": 38.66, "volume": 2719921.0}, {"date": "2017-09-01", "close": 38.65, "volume": 1786746.0}, {"date": "2017-09-05", "close": 37.98, "volume": 2322381.0}, {"date": "2017-09-06", "close": 38.85, "volume": 3794300.0}, {"date": "2017-09-07", "close": 38.69, "volume": 2609579.0}, {"date": "2017-09-08", "close": 38.63, "volume": 2784918.0}, {"date": "2017-09-11", "close": 39.46, "volume": 2822391.0}, {"date": "2017-09-12", "close": 39.93, "volume": 4108834.0}, {"date": "2017-09-13", "close": 40.27, "volume": 3020644.0}, {"date": "2017-09-14", "close": 40.65, "volume": 2896131.0}, {"date": "2017-09-15", "close": 41.03, "volume": 3639817.0}, {"date": "2017-09-18", "close": 40.63, "volume": 2771723.0}, {"date": "2017-09-19", "close": 41.71, "volume": 5312048.0}, {"date": "2017-09-20", "close": 41.7, "volume": 2997008.0}, {"date": "2017-09-21", "close": 41.86, "volume": 2697213.0}, {"date": "2017-09-22", "close": 42.55, "volume": 1836828.0}, {"date": "2017-09-25", "close": 42.7, "volume": 2517516.0}, {"date": "2017-09-26", "close": 43.76, "volume": 3269642.0}, {"date": "2017-09-27", "close": 44.17, "volume": 2579291.0}, {"date": "2017-09-28", "close": 43.84, "volume": 2198354.0}, {"date": "2017-09-29", "close": 43.76, "volume": 1878027.0}, {"date": "2017-10-02", "close": 44.0, "volume": 4189190.0}, {"date": "2017-10-03", "close": 44.39, "volume": 2906575.0}, {"date": "2017-10-04", "close": 44.46, "volume": 2876125.0}, {"date": "2017-10-05", "close": 44.55, "volume": 3263799.0}, {"date": "2017-10-06", "close": 44.43, "volume": 1885084.0}, {"date": "2017-10-09", "close": 44.37, "volume": 2039736.0}, {"date": "2017-10-10", "close": 43.66, "volume": 3931232.0}, {"date": "2017-10-11", "close": 43.51, "volume": 1678438.0}, {"date": "2017-10-12", "close": 43.42, "volume": 3487774.0}, {"date": "2017-10-13", "close": 43.63, "volume": 1856460.0}, {"date": "2017-10-16", "close": 43.72, "volume": 1449981.0}, {"date": "2017-10-17", "close": 44.08, "volume": 1769154.0}, {"date": "2017-10-18", "close": 44.62, "volume": 2624895.0}, {"date": "2017-10-19", "close": 44.26, "volume": 2301641.0}, {"date": "2017-10-20", "close": 44.56, "volume": 2559733.0}, {"date": "2017-10-23", "close": 44.74, "volume": 2719790.0}, {"date": "2017-10-24", "close": 44.82, "volume": 2501163.0}, {"date": "2017-10-25", "close": 43.71, "volume": 3448476.0}, {"date": "2017-10-26", "close": 44.42, "volume": 1834497.0}, {"date": "2017-10-27", "close": 44.01, "volume": 1870120.0}, {"date": "2017-10-30", "close": 43.52, "volume": 2063095.0}, {"date": "2017-10-31", "close": 44.42, "volume": 2485584.0}, {"date": "2017-11-01", "close": 44.53, "volume": 1940604.0}, {"date": "2017-11-02", "close": 44.25, "volume": 2112167.0}, {"date": "2017-11-03", "close": 44.24, "volume": 2057754.0}, {"date": "2017-11-06", "close": 45.0, "volume": 2541324.0}, {"date": "2017-11-07", "close": 44.65, "volume": 1940497.0}, {"date": "2017-11-08", "close": 45.33, "volume": 1567269.0}, {"date": "2017-11-09", "close": 46.3, "volume": 3625788.0}, {"date": "2017-11-10", "close": 46.34, "volume": 1649261.0}, {"date": "2017-11-13", "close": 46.0, "volume": 2328686.0}, {"date": "2017-11-14", "close": 45.62, "volume": 2253463.0}, {"date": "2017-11-15", "close": 45.82, "volume": 4324352.0}, {"date": "2017-11-16", "close": 53.11, "volume": 12866920.0}, {"date": "2017-11-17", "close": 52.95, "volume": 5664483.0}, {"date": "2017-11-20", "close": 54.73, "volume": 4373535.0}, {"date": "2017-11-21", "close": 55.08, "volume": 3461910.0}, {"date": "2017-11-22", "close": 56.05, "volume": 2746646.0}, {"date": "2017-11-24", "close": 56.41, "volume": 1533554.0}, {"date": "2017-11-27", "close": 56.23, "volume": 2918880.0}, {"date": "2017-11-28", "close": 56.8, "volume": 2515516.0}, {"date": "2017-11-29", "close": 56.23, "volume": 2632002.0}, {"date": "2017-11-30", "close": 56.51, "volume": 4428745.0}, {"date": "2017-12-01", "close": 56.41, "volume": 4081015.0}, {"date": "2017-12-04", "close": 55.93, "volume": 4291674.0}, {"date": "2017-12-05", "close": 56.14, "volume": 2621867.0}, {"date": "2017-12-06", "close": 57.21, "volume": 3169522.0}, {"date": "2017-12-07", "close": 57.53, "volume": 2905658.0}, {"date": "2017-12-08", "close": 58.26, "volume": 3439181.0}, {"date": "2017-12-11", "close": 58.58, "volume": 2872633.0}, {"date": "2017-12-12", "close": 57.8, "volume": 2647291.0}, {"date": "2017-12-13", "close": 57.78, "volume": 2974164.0}, {"date": "2017-12-14", "close": 57.37, "volume": 2413331.0}, {"date": "2017-12-15", "close": 57.27, "volume": 5077785.0}, {"date": "2017-12-18", "close": 57.73, "volume": 2138465.0}, {"date": "2017-12-19", "close": 57.91, "volume": 3084209.0}, {"date": "2017-12-20", "close": 57.04, "volume": 1877416.0}, {"date": "2017-12-21", "close": 56.21, "volume": 2359941.0}, {"date": "2017-12-22", "close": 56.3, "volume": 1020757.0}, {"date": "2017-12-26", "close": 55.86, "volume": 878809.0}, {"date": "2017-12-27", "close": 56.15, "volume": 971350.0}, {"date": "2017-12-28", "close": 55.8, "volume": 908099.0}, {"date": "2017-12-29", "close": 55.32, "volume": 1294908.0}, {"date": "2018-01-02", "close": 55.57, "volume": 1386156.0}, {"date": "2018-01-03", "close": 57.07, "volume": 2406945.0}, {"date": "2018-01-04", "close": 57.81, "volume": 2711268.0}, {"date": "2018-01-05", "close": 58.85, "volume": 2347695.0}, {"date": "2018-01-08", "close": 59.65, "volume": 3281048.0}, {"date": "2018-01-09", "close": 59.67, "volume": 3062916.0}, {"date": "2018-01-10", "close": 60.65, "volume": 2021485.0}, {"date": "2018-01-11", "close": 61.81, "volume": 3557568.0}, {"date": "2018-01-12", "close": 62.77, "volume": 2510505.0}, {"date": "2018-01-16", "close": 62.27, "volume": 2756169.0}, {"date": "2018-01-17", "close": 63.59, "volume": 1807458.0}, {"date": "2018-01-18", "close": 63.3, "volume": 3294207.0}, {"date": "2018-01-19", "close": 63.09, "volume": 3314386.0}, {"date": "2018-01-22", "close": 63.52, "volume": 2796757.0}, {"date": "2018-01-23", "close": 63.84, "volume": 2419485.0}, {"date": "2018-01-24", "close": 62.93, "volume": 2821544.0}, {"date": "2018-01-25", "close": 62.49, "volume": 1949699.0}, {"date": "2018-01-26", "close": 63.34, "volume": 3531836.0}, {"date": "2018-01-29", "close": 62.8, "volume": 2266877.0}, {"date": "2018-01-30", "close": 62.31, "volume": 1981642.0}, {"date": "2018-01-31", "close": 61.5, "volume": 2784643.0}, {"date": "2018-02-01", "close": 62.16, "volume": 3965538.0}, {"date": "2018-02-02", "close": 60.22, "volume": 1880862.0}, {"date": "2018-02-05", "close": 56.81, "volume": 3929278.0}, {"date": "2018-02-06", "close": 58.14, "volume": 2835485.0}, {"date": "2018-02-07", "close": 57.63, "volume": 2166598.0}, {"date": "2018-02-08", "close": 55.85, "volume": 2259515.0}, {"date": "2018-02-09", "close": 56.17, "volume": 3585912.0}, {"date": "2018-02-12", "close": 57.73, "volume": 4354364.0}, {"date": "2018-02-13", "close": 58.74, "volume": 3902503.0}, {"date": "2018-02-14", "close": 60.64, "volume": 5641555.0}, {"date": "2018-02-15", "close": 57.67, "volume": 16550220.0}, {"date": "2018-02-16", "close": 56.51, "volume": 5438337.0}, {"date": "2018-02-20", "close": 58.08, "volume": 4014645.0}, {"date": "2018-02-21", "close": 58.54, "volume": 3404118.0}, {"date": "2018-02-22", "close": 58.59, "volume": 3208865.0}, {"date": "2018-02-23", "close": 59.62, "volume": 3203184.0}, {"date": "2018-02-26", "close": 60.41, "volume": 4061673.0}, {"date": "2018-02-27", "close": 60.4, "volume": 2708492.0}, {"date": "2018-02-28", "close": 60.55, "volume": 5439816.0}, {"date": "2018-03-01", "close": 60.6, "volume": 2532910.0}, {"date": "2018-03-02", "close": 60.76, "volume": 2648371.0}, {"date": "2018-03-05", "close": 62.19, "volume": 3504908.0}, {"date": "2018-03-06", "close": 63.8, "volume": 4818548.0}, {"date": "2018-03-07", "close": 63.35, "volume": 2657108.0}, {"date": "2018-03-08", "close": 63.88, "volume": 2115517.0}, {"date": "2018-03-09", "close": 65.26, "volume": 2142510.0}, {"date": "2018-03-12", "close": 64.53, "volume": 2457679.0}, {"date": "2018-03-13", "close": 64.83, "volume": 2570420.0}, {"date": "2018-03-14", "close": 64.55, "volume": 2237559.0}, {"date": "2018-03-15", "close": 63.67, "volume": 2490771.0}, {"date": "2018-03-16", "close": 63.93, "volume": 2631199.0}, {"date": "2018-03-19", "close": 62.84, "volume": 3061538.0}, {"date": "2018-03-20", "close": 63.31, "volume": 2030393.0}, {"date": "2018-03-21", "close": 64.11, "volume": 2146089.0}, {"date": "2018-03-22", "close": 62.16, "volume": 2935967.0}, {"date": "2018-03-23", "close": 61.15, "volume": 1953876.0}, {"date": "2018-03-26", "close": 63.3, "volume": 2224910.0}, {"date": "2018-03-27", "close": 61.19, "volume": 2708720.0}, {"date": "2018-03-28", "close": 59.47, "volume": 3253949.0}, {"date": "2018-03-29", "close": 61.69, "volume": 3690263.0}, {"date": "2018-04-02", "close": 59.16, "volume": 2931662.0}, {"date": "2018-04-03", "close": 60.63, "volume": 3580912.0}, {"date": "2018-04-04", "close": 62.11, "volume": 4104625.0}, {"date": "2018-04-05", "close": 62.9, "volume": 5494833.0}, {"date": "2018-04-06", "close": 63.11, "volume": 4636764.0}, {"date": "2018-04-09", "close": 63.58, "volume": 3230514.0}, {"date": "2018-04-10", "close": 66.06, "volume": 3882552.0}, {"date": "2018-04-11", "close": 66.14, "volume": 2690620.0}, {"date": "2018-04-12", "close": 67.57, "volume": 1704927.0}, {"date": "2018-04-13", "close": 67.47, "volume": 2822233.0}, {"date": "2018-04-16", "close": 68.27, "volume": 2042341.0}, {"date": "2018-04-17", "close": 69.55, "volume": 2641694.0}, {"date": "2018-04-18", "close": 69.22, "volume": 1896631.0}, {"date": "2018-04-19", "close": 69.01, "volume": 1395351.0}, {"date": "2018-04-20", "close": 68.66, "volume": 1443609.0}, {"date": "2018-04-23", "close": 68.35, "volume": 1226727.0}, {"date": "2018-04-24", "close": 67.85, "volume": 2760780.0}, {"date": "2018-04-25", "close": 67.25, "volume": 1987715.0}, {"date": "2018-04-26", "close": 67.46, "volume": 1975830.0}, {"date": "2018-04-27", "close": 67.4, "volume": 1875644.0}, {"date": "2018-04-30", "close": 66.58, "volume": 2120200.0}, {"date": "2018-05-01", "close": 67.85, "volume": 2297751.0}, {"date": "2018-05-02", "close": 67.4, "volume": 3074470.0}, {"date": "2018-05-03", "close": 67.19, "volume": 2711461.0}, {"date": "2018-05-04", "close": 68.01, "volume": 2462095.0}, {"date": "2018-05-07", "close": 68.84, "volume": 1462022.0}, {"date": "2018-05-08", "close": 69.63, "volume": 3052455.0}, {"date": "2018-05-09", "close": 71.17, "volume": 2101120.0}, {"date": "2018-05-10", "close": 71.83, "volume": 1970041.0}, {"date": "2018-05-11", "close": 72.27, "volume": 1689731.0}, {"date": "2018-05-14", "close": 70.74, "volume": 3283053.0}, {"date": "2018-05-15", "close": 70.54, "volume": 2705392.0}, {"date": "2018-05-16", "close": 70.68, "volume": 1879458.0}, {"date": "2018-05-17", "close": 69.89, "volume": 2195344.0}, {"date": "2018-05-18", "close": 69.1, "volume": 2428863.0}, {"date": "2018-05-21", "close": 68.45, "volume": 5327271.0}, {"date": "2018-05-22", "close": 67.02, "volume": 6192104.0}, {"date": "2018-05-23", "close": 66.79, "volume": 6568213.0}, {"date": "2018-05-24", "close": 68.08, "volume": 8726036.0}, {"date": "2018-05-25", "close": 67.15, "volume": 3601964.0}, {"date": "2018-05-29", "close": 66.96, "volume": 3319035.0}, {"date": "2018-05-30", "close": 68.23, "volume": 4375654.0}, {"date": "2018-05-31", "close": 68.32, "volume": 4609837.0}, {"date": "2018-06-01", "close": 69.71, "volume": 3140448.0}, {"date": "2018-06-04", "close": 71.27, "volume": 3452515.0}, {"date": "2018-06-05", "close": 72.85, "volume": 3028260.0}, {"date": "2018-06-06", "close": 74.91, "volume": 3737018.0}, {"date": "2018-06-07", "close": 74.0, "volume": 3619953.0}, {"date": "2018-06-08", "close": 74.35, "volume": 1763028.0}, {"date": "2018-06-11", "close": 75.59, "volume": 1664086.0}, {"date": "2018-06-12", "close": 76.17, "volume": 2219193.0}, {"date": "2018-06-13", "close": 76.11, "volume": 2942798.0}, {"date": "2018-06-14", "close": 77.5, "volume": 2621619.0}, {"date": "2018-06-15", "close": 77.7, "volume": 4303211.0}, {"date": "2018-06-18", "close": 78.19, "volume": 1754398.0}, {"date": "2018-06-19", "close": 77.89, "volume": 1846148.0}, {"date": "2018-06-20", "close": 78.16, "volume": 2246505.0}, {"date": "2018-06-21", "close": 77.75, "volume": 2452307.0}, {"date": "2018-06-22", "close": 76.96, "volume": 4007858.0}, {"date": "2018-06-25", "close": 76.94, "volume": 3292437.0}, {"date": "2018-06-26", "close": 77.93, "volume": 2769685.0}, {"date": "2018-06-27", "close": 76.34, "volume": 2640519.0}, {"date": "2018-06-28", "close": 77.31, "volume": 3485361.0}, {"date": "2018-06-29", "close": 78.53, "volume": 3296452.0}, {"date": "2018-07-02", "close": 79.18, "volume": 2107888.0}, {"date": "2018-07-03", "close": 77.29, "volume": 1911630.0}, {"date": "2018-07-05", "close": 77.78, "volume": 2929015.0}, {"date": "2018-07-06", "close": 78.77, "volume": 1386996.0}, {"date": "2018-07-09", "close": 79.39, "volume": 2435519.0}, {"date": "2018-07-10", "close": 79.24, "volume": 2554053.0}, {"date": "2018-07-11", "close": 79.59, "volume": 2264597.0}, {"date": "2018-07-12", "close": 81.85, "volume": 2853801.0}, {"date": "2018-07-13", "close": 82.7, "volume": 1470688.0}, {"date": "2018-07-16", "close": 81.85, "volume": 2402916.0}, {"date": "2018-07-17", "close": 82.43, "volume": 2665246.0}, {"date": "2018-07-18", "close": 82.23, "volume": 2161181.0}, {"date": "2018-07-19", "close": 82.32, "volume": 1931515.0}, {"date": "2018-07-20", "close": 82.01, "volume": 1916668.0}, {"date": "2018-07-23", "close": 81.39, "volume": 2607627.0}, {"date": "2018-07-24", "close": 78.6, "volume": 3582400.0}, {"date": "2018-07-25", "close": 81.42, "volume": 2559308.0}, {"date": "2018-07-26", "close": 81.29, "volume": 1712011.0}, {"date": "2018-07-27", "close": 79.45, "volume": 2426750.0}, {"date": "2018-07-30", "close": 77.29, "volume": 2777989.0}, {"date": "2018-07-31", "close": 77.52, "volume": 3007706.0}, {"date": "2018-08-01", "close": 78.55, "volume": 2496554.0}, {"date": "2018-08-02", "close": 80.56, "volume": 2207065.0}, {"date": "2018-08-03", "close": 81.68, "volume": 2007517.0}, {"date": "2018-08-06", "close": 81.92, "volume": 1654406.0}, {"date": "2018-08-07", "close": 81.99, "volume": 3189427.0}, {"date": "2018-08-08", "close": 82.97, "volume": 2076271.0}, {"date": "2018-08-09", "close": 82.59, "volume": 2224886.0}, {"date": "2018-08-10", "close": 81.95, "volume": 1738234.0}, {"date": "2018-08-13", "close": 80.32, "volume": 4163262.0}, {"date": "2018-08-14", "close": 82.76, "volume": 2886053.0}, {"date": "2018-08-15", "close": 82.47, "volume": 3448870.0}, {"date": "2018-08-16", "close": 79.51, "volume": 7163247.0}, {"date": "2018-08-17", "close": 81.16, "volume": 2598360.0}, {"date": "2018-08-20", "close": 82.37, "volume": 2451944.0}, {"date": "2018-08-21", "close": 81.9, "volume": 2675159.0}, {"date": "2018-08-22", "close": 82.72, "volume": 1620006.0}, {"date": "2018-08-23", "close": 83.16, "volume": 1874735.0}, {"date": "2018-08-24", "close": 84.24, "volume": 1449113.0}, {"date": "2018-08-27", "close": 84.97, "volume": 1443689.0}, {"date": "2018-08-28", "close": 85.94, "volume": 1813730.0}, {"date": "2018-08-29", "close": 86.25, "volume": 1377504.0}, {"date": "2018-08-30", "close": 86.82, "volume": 2002252.0}, {"date": "2018-08-31", "close": 86.81, "volume": 3352113.0}, {"date": "2018-09-04", "close": 87.92, "volume": 2592732.0}, {"date": "2018-09-05", "close": 83.32, "volume": 4332710.0}, {"date": "2018-09-06", "close": 83.41, "volume": 2955014.0}, {"date": "2018-09-07", "close": 83.11, "volume": 2571430.0}, {"date": "2018-09-10", "close": 83.56, "volume": 2223558.0}, {"date": "2018-09-11", "close": 85.12, "volume": 2471552.0}, {"date": "2018-09-12", "close": 85.19, "volume": 2325514.0}, {"date": "2018-09-13", "close": 85.5, "volume": 1667231.0}, {"date": "2018-09-14", "close": 85.77, "volume": 2241530.0}, {"date": "2018-09-17", "close": 83.44, "volume": 2288191.0}, {"date": "2018-09-18", "close": 85.31, "volume": 1751638.0}, {"date": "2018-09-19", "close": 83.99, "volume": 1486548.0}, {"date": "2018-09-20", "close": 85.36, "volume": 2284868.0}, {"date": "2018-09-21", "close": 86.85, "volume": 4939474.0}, {"date": "2018-09-24", "close": 86.4, "volume": 2391459.0}, {"date": "2018-09-25", "close": 86.19, "volume": 1527964.0}, {"date": "2018-09-26", "close": 86.11, "volume": 1544753.0}, {"date": "2018-09-27", "close": 85.65, "volume": 1387746.0}, {"date": "2018-09-28", "close": 85.89, "volume": 1678511.0}, {"date": "2018-10-01", "close": 86.15, "volume": 1830093.0}, {"date": "2018-10-02", "close": 85.67, "volume": 1498050.0}, {"date": "2018-10-03", "close": 85.77, "volume": 1890494.0}, {"date": "2018-10-04", "close": 83.91, "volume": 2003297.0}, {"date": "2018-10-05", "close": 82.32, "volume": 2076268.0}, {"date": "2018-10-08", "close": 80.09, "volume": 2505790.0}, {"date": "2018-10-09", "close": 79.73, "volume": 2584497.0}, {"date": "2018-10-10", "close": 75.64, "volume": 3617162.0}, {"date": "2018-10-11", "close": 73.96, "volume": 3627650.0}, {"date": "2018-10-12", "close": 76.92, "volume": 2569058.0}, {"date": "2018-10-15", "close": 75.33, "volume": 1496296.0}, {"date": "2018-10-16", "close": 77.92, "volume": 2483691.0}, {"date": "2018-10-17", "close": 79.07, "volume": 2397463.0}, {"date": "2018-10-18", "close": 78.04, "volume": 2140209.0}, {"date": "2018-10-19", "close": 77.57, "volume": 2295680.0}, {"date": "2018-10-22", "close": 80.32, "volume": 2716459.0}, {"date": "2018-10-23", "close": 77.39, "volume": 4527104.0}, {"date": "2018-10-24", "close": 74.2, "volume": 3823902.0}, {"date": "2018-10-25", "close": 76.24, "volume": 3182175.0}, {"date": "2018-10-26", "close": 71.82, "volume": 4293053.0}, {"date": "2018-10-29", "close": 71.91, "volume": 3602314.0}, {"date": "2018-10-30", "close": 76.56, "volume": 3250720.0}, {"date": "2018-10-31", "close": 78.49, "volume": 3311146.0}, {"date": "2018-11-01", "close": 79.49, "volume": 2656319.0}, {"date": "2018-11-02", "close": 78.91, "volume": 2657176.0}, {"date": "2018-11-05", "close": 80.12, "volume": 1640957.0}, {"date": "2018-11-06", "close": 80.32, "volume": 1769006.0}, {"date": "2018-11-07", "close": 82.82, "volume": 1807703.0}, {"date": "2018-11-08", "close": 82.84, "volume": 2465567.0}, {"date": "2018-11-09", "close": 81.66, "volume": 2957926.0}, {"date": "2018-11-12", "close": 78.87, "volume": 3379535.0}, {"date": "2018-11-13", "close": 78.89, "volume": 2468538.0}, {"date": "2018-11-14", "close": 78.03, "volume": 3652034.0}, {"date": "2018-11-15", "close": 68.88, "volume": 12072060.0}, {"date": "2018-11-16", "close": 71.895, "volume": 6354378.0}, {"date": "2018-11-19", "close": 67.28, "volume": 4744856.0}, {"date": "2018-11-20", "close": 67.67, "volume": 4231928.0}, {"date": "2018-11-21", "close": 65.91, "volume": 3534491.0}, {"date": "2018-11-23", "close": 65.66, "volume": 1598867.0}, {"date": "2018-11-26", "close": 67.76, "volume": 3282779.0}, {"date": "2018-11-27", "close": 67.27, "volume": 1963238.0}, {"date": "2018-11-28", "close": 69.48, "volume": 2612918.0}, {"date": "2018-11-29", "close": 67.4, "volume": 2941045.0}, {"date": "2018-11-30", "close": 66.87, "volume": 4091283.0}, {"date": "2018-12-03", "close": 69.93, "volume": 4863504.0}, {"date": "2018-12-04", "close": 67.97, "volume": 4085653.0}, {"date": "2018-12-06", "close": 68.48, "volume": 2810638.0}, {"date": "2018-12-07", "close": 64.39, "volume": 3159060.0}, {"date": "2018-12-10", "close": 65.63, "volume": 3772313.0}, {"date": "2018-12-11", "close": 64.2, "volume": 4351431.0}, {"date": "2018-12-12", "close": 64.71, "volume": 3020141.0}, {"date": "2018-12-13", "close": 62.73, "volume": 3823030.0}, {"date": "2018-12-14", "close": 61.43, "volume": 3837962.0}, {"date": "2018-12-17", "close": 59.61, "volume": 4613676.0}, {"date": "2018-12-18", "close": 62.03, "volume": 5273259.0}, {"date": "2018-12-19", "close": 59.37, "volume": 3819233.0}, {"date": "2018-12-20", "close": 57.86, "volume": 4996457.0}, {"date": "2018-12-21", "close": 56.75, "volume": 10244050.0}, {"date": "2018-12-24", "close": 54.82, "volume": 1438748.0}, {"date": "2018-12-26", "close": 57.87, "volume": 3928056.0}, {"date": "2018-12-27", "close": 59.4, "volume": 3136025.0}, {"date": "2018-12-28", "close": 59.09, "volume": 2267219.0}, {"date": "2018-12-31", "close": 59.67, "volume": 2612123.0}, {"date": "2019-01-02", "close": 60.34, "volume": 2329756.0}, {"date": "2019-01-03", "close": 57.48, "volume": 3062254.0}, {"date": "2019-01-04", "close": 59.43, "volume": 2153194.0}, {"date": "2019-01-07", "close": 59.13, "volume": 2205693.0}, {"date": "2019-01-08", "close": 58.67, "volume": 2963588.0}, {"date": "2019-01-09", "close": 60.19, "volume": 1725293.0}, {"date": "2019-01-10", "close": 61.46, "volume": 2713360.0}, {"date": "2019-01-11", "close": 61.65, "volume": 2684877.0}, {"date": "2019-01-14", "close": 61.23, "volume": 1828074.0}, {"date": "2019-01-15", "close": 62.46, "volume": 1627942.0}, {"date": "2019-01-16", "close": 62.1, "volume": 3465894.0}, {"date": "2019-01-17", "close": 61.92, "volume": 2758263.0}, {"date": "2019-01-18", "close": 62.98, "volume": 1664716.0}, {"date": "2019-01-22", "close": 61.47, "volume": 1525631.0}, {"date": "2019-01-23", "close": 61.12, "volume": 2218973.0}, {"date": "2019-01-24", "close": 61.97, "volume": 2932005.0}, {"date": "2019-01-25", "close": 63.73, "volume": 2698730.0}, {"date": "2019-01-28", "close": 63.21, "volume": 1510637.0}, {"date": "2019-01-29", "close": 62.59, "volume": 2005447.0}, {"date": "2019-01-30", "close": 63.38, "volume": 1509528.0}, {"date": "2019-01-31", "close": 63.77, "volume": 2867337.0}, {"date": "2019-02-01", "close": 65.8, "volume": 3795431.0}, {"date": "2019-02-04", "close": 67.13, "volume": 2115871.0}, {"date": "2019-02-05", "close": 67.65, "volume": 2519638.0}, {"date": "2019-02-06", "close": 68.16, "volume": 1523196.0}, {"date": "2019-02-07", "close": 66.99, "volume": 2066264.0}, {"date": "2019-02-08", "close": 66.0, "volume": 4685801.0}, {"date": "2019-02-11", "close": 65.93, "volume": 6766524.0}, {"date": "2019-02-12", "close": 67.14, "volume": 3450112.0}, {"date": "2019-02-13", "close": 67.35, "volume": 4411769.0}, {"date": "2019-02-14", "close": 63.66, "volume": 10070260.0}, {"date": "2019-02-15", "close": 64.03, "volume": 3104014.0}, {"date": "2019-02-19", "close": 64.25, "volume": 3253934.0}, {"date": "2019-02-20", "close": 65.27, "volume": 3043547.0}, {"date": "2019-02-21", "close": 65.44, "volume": 3055075.0}, {"date": "2019-02-22", "close": 66.02, "volume": 2757447.0}, {"date": "2019-02-25", "close": 66.0, "volume": 2342209.0}, {"date": "2019-02-26", "close": 66.76, "volume": 2425352.0}, {"date": "2019-02-27", "close": 66.08, "volume": 2329275.0}, {"date": "2019-02-28", "close": 65.2, "volume": 2680293.0}, {"date": "2019-03-01", "close": 66.22, "volume": 3123623.0}, {"date": "2019-03-04", "close": 64.55, "volume": 3469296.0}, {"date": "2019-03-05", "close": 64.7, "volume": 2167621.0}, {"date": "2019-03-06", "close": 63.94, "volume": 2631993.0}, {"date": "2019-03-07", "close": 63.46, "volume": 2334657.0}, {"date": "2019-03-08", "close": 63.19, "volume": 2011158.0}, {"date": "2019-03-11", "close": 65.26, "volume": 2136172.0}, {"date": "2019-03-12", "close": 65.44, "volume": 2379875.0}, {"date": "2019-03-13", "close": 65.57, "volume": 3096348.0}, {"date": "2019-03-14", "close": 65.74, "volume": 1700011.0}, {"date": "2019-03-15", "close": 68.06, "volume": 6189527.0}, {"date": "2019-03-18", "close": 66.91, "volume": 3996627.0}, {"date": "2019-03-19", "close": 66.6, "volume": 1832759.0}, {"date": "2019-03-20", "close": 67.57, "volume": 3357439.0}, {"date": "2019-03-21", "close": 69.51, "volume": 2791862.0}, {"date": "2019-03-22", "close": 66.84, "volume": 2341541.0}, {"date": "2019-03-25", "close": 66.87, "volume": 1652441.0}, {"date": "2019-03-26", "close": 67.63, "volume": 1684079.0}, {"date": "2019-03-27", "close": 67.17, "volume": 2852830.0}, {"date": "2019-03-28", "close": 67.39, "volume": 1880616.0}, {"date": "2019-03-29", "close": 69.34, "volume": 2641955.0}, {"date": "2019-04-01", "close": 70.38, "volume": 1941187.0}, {"date": "2019-04-02", "close": 70.76, "volume": 2232300.0}, {"date": "2019-04-03", "close": 72.41, "volume": 4120018.0}, {"date": "2019-04-04", "close": 71.49, "volume": 2318612.0}, {"date": "2019-04-05", "close": 72.15, "volume": 1717287.0}, {"date": "2019-04-08", "close": 72.97, "volume": 1797104.0}, {"date": "2019-04-09", "close": 72.78, "volume": 1926735.0}, {"date": "2019-04-10", "close": 74.25, "volume": 2645752.0}, {"date": "2019-04-11", "close": 75.49, "volume": 2779827.0}, {"date": "2019-04-12", "close": 75.63, "volume": 2557548.0}, {"date": "2019-04-15", "close": 76.16, "volume": 2080142.0}, {"date": "2019-04-16", "close": 77.43, "volume": 2430679.0}, {"date": "2019-04-17", "close": 77.67, "volume": 1648027.0}, {"date": "2019-04-18", "close": 77.69, "volume": 1557410.0}, {"date": "2019-04-22", "close": 76.7, "volume": 1701712.0}, {"date": "2019-04-23", "close": 76.64, "volume": 2440029.0}, {"date": "2019-04-24", "close": 73.5, "volume": 4487466.0}, {"date": "2019-04-25", "close": 73.51, "volume": 4195866.0}, {"date": "2019-04-26", "close": 71.9, "volume": 2724901.0}, {"date": "2019-04-29", "close": 72.89, "volume": 2057244.0}, {"date": "2019-04-30", "close": 72.85, "volume": 2157100.0}, {"date": "2019-05-01", "close": 71.78, "volume": 1648418.0}, {"date": "2019-05-02", "close": 71.68, "volume": 1762543.0}, {"date": "2019-05-03", "close": 72.16, "volume": 1487030.0}, {"date": "2019-05-06", "close": 70.73, "volume": 1927567.0}, {"date": "2019-05-07", "close": 69.14, "volume": 2447131.0}, {"date": "2019-05-08", "close": 68.92, "volume": 1854842.0}, {"date": "2019-05-09", "close": 68.54, "volume": 2302655.0}, {"date": "2019-05-10", "close": 68.76, "volume": 2377719.0}, {"date": "2019-05-13", "close": 65.98, "volume": 2231948.0}, {"date": "2019-05-14", "close": 67.32, "volume": 2055699.0}, {"date": "2019-05-15", "close": 67.79, "volume": 2485388.0}, {"date": "2019-05-16", "close": 69.69, "volume": 2373098.0}, {"date": "2019-05-17", "close": 69.09, "volume": 1912934.0}, {"date": "2019-05-20", "close": 68.13, "volume": 2978269.0}, {"date": "2019-05-21", "close": 69.99, "volume": 2398440.0}, {"date": "2019-05-22", "close": 67.1, "volume": 6253712.0}, {"date": "2019-05-23", "close": 61.66, "volume": 13771060.0}, {"date": "2019-05-24", "close": 61.99, "volume": 2680558.0}, {"date": "2019-05-28", "close": 60.7, "volume": 3128518.0}, {"date": "2019-05-29", "close": 60.31, "volume": 2247981.0}, {"date": "2019-05-30", "close": 60.45, "volume": 1614326.0}, {"date": "2019-05-31", "close": 59.2, "volume": 4084870.0}, {"date": "2019-06-03", "close": 58.91, "volume": 4325012.0}, {"date": "2019-06-04", "close": 61.15, "volume": 2663558.0}, {"date": "2019-06-05", "close": 61.13, "volume": 2104561.0}, {"date": "2019-06-06", "close": 61.09, "volume": 2688396.0}, {"date": "2019-06-07", "close": 61.3, "volume": 2479847.0}, {"date": "2019-06-10", "close": 62.32, "volume": 1851212.0}, {"date": "2019-06-11", "close": 62.12, "volume": 2864395.0}, {"date": "2019-06-12", "close": 61.52, "volume": 1856547.0}, {"date": "2019-06-13", "close": 62.16, "volume": 1991787.0}, {"date": "2019-06-14", "close": 60.98, "volume": 1966460.0}, {"date": "2019-06-17", "close": 60.14, "volume": 2786610.0}, {"date": "2019-06-18", "close": 61.45, "volume": 2231735.0}, {"date": "2019-06-19", "close": 61.72, "volume": 1711228.0}, {"date": "2019-06-20", "close": 62.67, "volume": 1504403.0}, {"date": "2019-06-21", "close": 61.46, "volume": 4932498.0}, {"date": "2019-06-24", "close": 61.25, "volume": 1418925.0}, {"date": "2019-06-25", "close": 60.96, "volume": 1584211.0}, {"date": "2019-06-26", "close": 60.63, "volume": 1726987.0}, {"date": "2019-06-27", "close": 61.0, "volume": 2183007.0}, {"date": "2019-06-28", "close": 61.7, "volume": 2263611.0}, {"date": "2019-07-01", "close": 62.84, "volume": 1557929.0}, {"date": "2019-07-02", "close": 61.93, "volume": 2425121.0}, {"date": "2019-07-03", "close": 62.49, "volume": 935736.0}, {"date": "2019-07-05", "close": 62.41, "volume": 1174017.0}, {"date": "2019-07-08", "close": 60.42, "volume": 3374741.0}, {"date": "2019-07-09", "close": 60.15, "volume": 2293914.0}, {"date": "2019-07-10", "close": 60.28, "volume": 2287504.0}, {"date": "2019-07-11", "close": 60.57, "volume": 1972870.0}, {"date": "2019-07-12", "close": 61.12, "volume": 1845668.0}, {"date": "2019-07-15", "close": 60.82, "volume": 1338105.0}, {"date": "2019-07-16", "close": 58.95, "volume": 2954055.0}, {"date": "2019-07-17", "close": 59.32, "volume": 2469573.0}, {"date": "2019-07-18", "close": 58.82, "volume": 2065295.0}, {"date": "2019-07-19", "close": 59.42, "volume": 2168180.0}, {"date": "2019-07-22", "close": 58.7, "volume": 1637694.0}, {"date": "2019-07-23", "close": 59.1, "volume": 1349113.0}, {"date": "2019-07-24", "close": 58.82, "volume": 1627058.0}, {"date": "2019-07-25", "close": 58.73, "volume": 1400566.0}, {"date": "2019-07-26", "close": 59.11, "volume": 1698685.0}, {"date": "2019-07-29", "close": 59.24, "volume": 2470013.0}, {"date": "2019-07-30", "close": 59.49, "volume": 1478241.0}, {"date": "2019-07-31", "close": 58.49, "volume": 2144295.0}, {"date": "2019-08-01", "close": 57.71, "volume": 3081833.0}, {"date": "2019-08-02", "close": 46.04, "volume": 17339200.0}, {"date": "2019-08-05", "close": 45.16, "volume": 4534932.0}, {"date": "2019-08-06", "close": 46.01, "volume": 3229446.0}, {"date": "2019-08-07", "close": 46.27, "volume": 3408720.0}, {"date": "2019-08-08", "close": 47.75, "volume": 3666446.0}, {"date": "2019-08-09", "close": 46.58, "volume": 2257577.0}, {"date": "2019-08-12", "close": 46.11, "volume": 2099720.0}, {"date": "2019-08-13", "close": 46.99, "volume": 2790235.0}, {"date": "2019-08-14", "close": 44.71, "volume": 4401886.0}, {"date": "2019-08-15", "close": 46.47, "volume": 5107461.0}, {"date": "2019-08-16", "close": 46.76, "volume": 2931089.0}, {"date": "2019-08-19", "close": 47.01, "volume": 2507362.0}, {"date": "2019-08-20", "close": 46.09, "volume": 2136898.0}, {"date": "2019-08-21", "close": 46.89, "volume": 1914222.0}, {"date": "2019-08-22", "close": 46.78, "volume": 1852494.0}, {"date": "2019-08-23", "close": 45.43, "volume": 2542022.0}, {"date": "2019-08-26", "close": 46.56, "volume": 2377241.0}, {"date": "2019-08-27", "close": 46.51, "volume": 2693103.0}, {"date": "2019-08-28", "close": 46.82, "volume": 1970250.0}, {"date": "2019-08-29", "close": 47.9, "volume": 1765918.0}, {"date": "2019-08-30", "close": 48.06, "volume": 2746986.0}, {"date": "2019-09-03", "close": 47.41, "volume": 2351592.0}, {"date": "2019-09-04", "close": 49.15, "volume": 2853684.0}, {"date": "2019-09-05", "close": 51.76, "volume": 3425331.0}, {"date": "2019-09-06", "close": 51.98, "volume": 2983589.0}, {"date": "2019-09-09", "close": 54.78, "volume": 3968593.0}, {"date": "2019-09-10", "close": 54.51, "volume": 4172143.0}, {"date": "2019-09-11", "close": 56.22, "volume": 3430998.0}, {"date": "2019-09-12", "close": 56.36, "volume": 4103213.0}, {"date": "2019-09-13", "close": 56.57, "volume": 3102568.0}, {"date": "2019-09-16", "close": 56.84, "volume": 3256519.0}, {"date": "2019-09-17", "close": 56.54, "volume": 3034474.0}, {"date": "2019-09-18", "close": 54.93, "volume": 2541689.0}, {"date": "2019-09-19", "close": 54.43, "volume": 2262991.0}, {"date": "2019-09-20", "close": 54.1, "volume": 4895591.0}, {"date": "2019-09-23", "close": 54.53, "volume": 1949879.0}, {"date": "2019-09-24", "close": 52.96, "volume": 2977521.0}, {"date": "2019-09-25", "close": 53.81, "volume": 1861622.0}, {"date": "2019-09-26", "close": 53.69, "volume": 1696215.0}, {"date": "2019-09-27", "close": 53.91, "volume": 1459758.0}, {"date": "2019-09-30", "close": 52.51, "volume": 3226434.0}, {"date": "2019-10-01", "close": 51.99, "volume": 2328638.0}, {"date": "2019-10-02", "close": 51.38, "volume": 2535928.0}, {"date": "2019-10-03", "close": 51.42, "volume": 2196941.0}, {"date": "2019-10-04", "close": 52.06, "volume": 1778812.0}, {"date": "2019-10-07", "close": 52.03, "volume": 1692084.0}, {"date": "2019-10-08", "close": 50.555, "volume": 1905954.0}, {"date": "2019-10-09", "close": 51.37, "volume": 1416621.0}, {"date": "2019-10-10", "close": 49.78, "volume": 3990595.0}, {"date": "2019-10-11", "close": 51.49, "volume": 2060791.0}, {"date": "2019-10-14", "close": 52.2, "volume": 1762977.0}, {"date": "2019-10-15", "close": 53.04, "volume": 1740988.0}, {"date": "2019-10-16", "close": 53.22, "volume": 1327606.0}, {"date": "2019-10-17", "close": 54.02, "volume": 1599350.0}, {"date": "2019-10-18", "close": 53.49, "volume": 1759428.0}, {"date": "2019-10-21", "close": 54.57, "volume": 2685581.0}, {"date": "2019-10-22", "close": 55.18, "volume": 1538687.0}, {"date": "2019-10-23", "close": 56.01, "volume": 1689348.0}, {"date": "2019-10-24", "close": 55.45, "volume": 1596802.0}, {"date": "2019-10-25", "close": 56.01, "volume": 1437283.0}, {"date": "2019-10-28", "close": 55.86, "volume": 2229762.0}, {"date": "2019-10-29", "close": 55.47, "volume": 1645628.0}, {"date": "2019-10-30", "close": 56.37, "volume": 1558774.0}, {"date": "2019-10-31", "close": 55.88, "volume": 1983381.0}, {"date": "2019-11-01", "close": 57.09, "volume": 2217048.0}, {"date": "2019-11-04", "close": 57.92, "volume": 2201344.0}, {"date": "2019-11-05", "close": 59.53, "volume": 2665947.0}, {"date": "2019-11-06", "close": 57.88, "volume": 2771252.0}, {"date": "2019-11-07", "close": 58.94, "volume": 1742054.0}, {"date": "2019-11-08", "close": 59.41, "volume": 1597695.0}, {"date": "2019-11-11", "close": 59.87, "volume": 1978066.0}, {"date": "2019-11-12", "close": 60.14, "volume": 2005050.0}, {"date": "2019-11-13", "close": 60.07, "volume": 4540323.0}, {"date": "2019-11-14", "close": 61.98, "volume": 7651616.0}, {"date": "2019-11-15", "close": 62.87, "volume": 2456797.0}, {"date": "2019-11-18", "close": 63.49, "volume": 2389762.0}, {"date": "2019-11-19", "close": 62.9, "volume": 2972750.0}, {"date": "2019-11-20", "close": 61.44, "volume": 2471282.0}, {"date": "2019-11-21", "close": 60.7, "volume": 2246859.0}, {"date": "2019-11-22", "close": 61.23, "volume": 2502154.0}, {"date": "2019-11-25", "close": 62.65, "volume": 2196193.0}, {"date": "2019-11-26", "close": 60.51, "volume": 4633615.0}, {"date": "2019-11-27", "close": 60.55, "volume": 1654860.0}, {"date": "2019-11-29", "close": 60.59, "volume": 838660.0}, {"date": "2019-12-02", "close": 59.42, "volume": 1802810.0}, {"date": "2019-12-03", "close": 58.58, "volume": 2101352.0}, {"date": "2019-12-04", "close": 59.34, "volume": 1625280.0}, {"date": "2019-12-05", "close": 60.08, "volume": 1477963.0}, {"date": "2019-12-06", "close": 61.03, "volume": 1937679.0}, {"date": "2019-12-09", "close": 60.53, "volume": 1802172.0}, {"date": "2019-12-10", "close": 60.36, "volume": 1250149.0}, {"date": "2019-12-11", "close": 60.66, "volume": 1272790.0}, {"date": "2019-12-12", "close": 62.73, "volume": 2440036.0}, {"date": "2019-12-13", "close": 63.24, "volume": 2444801.0}, {"date": "2019-12-16", "close": 63.54, "volume": 2323267.0}, {"date": "2019-12-17", "close": 63.46, "volume": 1459553.0}, {"date": "2019-12-18", "close": 62.97, "volume": 1432085.0}, {"date": "2019-12-19", "close": 63.23, "volume": 1957390.0}, {"date": "2019-12-20", "close": 62.07, "volume": 5612734.0}, {"date": "2019-12-23", "close": 62.8, "volume": 1693014.0}, {"date": "2019-12-24", "close": 62.86, "volume": 541937.0}, {"date": "2019-12-26", "close": 62.52, "volume": 1210530.0}, {"date": "2019-12-27", "close": 61.43, "volume": 1130348.0}, {"date": "2019-12-30", "close": 61.53, "volume": 1547982.0}, {"date": "2019-12-31", "close": 62.25, "volume": 1727103.0}, {"date": "2020-01-02", "close": 62.77, "volume": 1596424.0}, {"date": "2020-01-03", "close": 61.7, "volume": 1429842.0}, {"date": "2020-01-06", "close": 61.55, "volume": 1005407.0}, {"date": "2020-01-07", "close": 61.95, "volume": 1575045.0}, {"date": "2020-01-08", "close": 63.14, "volume": 1801512.0}, {"date": "2020-01-09", "close": 63.46, "volume": 2009173.0}, {"date": "2020-01-10", "close": 63.13, "volume": 1794528.0}, {"date": "2020-01-13", "close": 64.11, "volume": 1627401.0}, {"date": "2020-01-14", "close": 63.78, "volume": 1433315.0}, {"date": "2020-01-15", "close": 64.19, "volume": 1470096.0}, {"date": "2020-01-16", "close": 65.38, "volume": 2221606.0}, {"date": "2020-01-17", "close": 62.42, "volume": 4240649.0}, {"date": "2020-01-21", "close": 60.56, "volume": 2623050.0}, {"date": "2020-01-22", "close": 60.47, "volume": 2119687.0}, {"date": "2020-01-23", "close": 60.57, "volume": 2171086.0}, {"date": "2020-01-24", "close": 59.81, "volume": 1486583.0}, {"date": "2020-01-27", "close": 58.16, "volume": 2043230.0}, {"date": "2020-01-28", "close": 56.92, "volume": 3157582.0}, {"date": "2020-01-29", "close": 55.54, "volume": 2950131.0}, {"date": "2020-01-30", "close": 54.85, "volume": 2411331.0}, {"date": "2020-01-31", "close": 53.4, "volume": 2271154.0}, {"date": "2020-02-03", "close": 54.04, "volume": 1764325.0}, {"date": "2020-02-04", "close": 55.88, "volume": 1900977.0}, {"date": "2020-02-05", "close": 57.8, "volume": 2236972.0}, {"date": "2020-02-06", "close": 58.15, "volume": 1166894.0}, {"date": "2020-02-07", "close": 57.34, "volume": 1252540.0}, {"date": "2020-02-10", "close": 58.06, "volume": 1551400.0}, {"date": "2020-02-11", "close": 59.08, "volume": 2268872.0}, {"date": "2020-02-12", "close": 60.82, "volume": 4480500.0}, {"date": "2020-02-13", "close": 55.18, "volume": 10365910.0}, {"date": "2020-02-14", "close": 54.24, "volume": 3217318.0}, {"date": "2020-02-18", "close": 53.43, "volume": 2635263.0}, {"date": "2020-02-19", "close": 53.21, "volume": 1935986.0}, {"date": "2020-02-20", "close": 53.71, "volume": 2462874.0}, {"date": "2020-02-21", "close": 52.0, "volume": 3233556.0}, {"date": "2020-02-24", "close": 50.1, "volume": 2601680.0}, {"date": "2020-02-25", "close": 48.8, "volume": 2715927.0}, {"date": "2020-02-26", "close": 48.48, "volume": 2239577.0}, {"date": "2020-02-27", "close": 46.87, "volume": 3494936.0}, {"date": "2020-02-28", "close": 46.72, "volume": 5531142.0}, {"date": "2020-03-02", "close": 47.57, "volume": 3145734.0}, {"date": "2020-03-03", "close": 45.91, "volume": 2558002.0}, {"date": "2020-03-04", "close": 46.34, "volume": 2766289.0}, {"date": "2020-03-05", "close": 43.93, "volume": 2353609.0}, {"date": "2020-03-06", "close": 44.0, "volume": 4223835.0}, {"date": "2020-03-09", "close": 39.86, "volume": 2770235.0}, {"date": "2020-03-10", "close": 43.49, "volume": 3980939.0}, {"date": "2020-03-11", "close": 40.45, "volume": 2799379.0}, {"date": "2020-03-12", "close": 35.91, "volume": 3011980.0}, {"date": "2020-03-13", "close": 40.8, "volume": 3833349.0}, {"date": "2020-03-16", "close": 40.05, "volume": 4034804.0}, {"date": "2020-03-17", "close": 42.1, "volume": 4520439.0}, {"date": "2020-03-18", "close": 42.29, "volume": 3151940.0}, {"date": "2020-03-19", "close": 38.56, "volume": 3054465.0}, {"date": "2020-03-20", "close": 36.24, "volume": 3433300.0}, {"date": "2020-03-23", "close": 35.35, "volume": 3639825.0}, {"date": "2020-03-24", "close": 38.28, "volume": 5842100.0}, {"date": "2020-03-25", "close": 37.69, "volume": 2901994.0}, {"date": "2020-03-26", "close": 42.45, "volume": 2875435.0}, {"date": "2020-03-27", "close": 40.23, "volume": 2146187.0}, {"date": "2020-03-30", "close": 40.72, "volume": 2157909.0}, {"date": "2020-03-31", "close": 41.69, "volume": 3882488.0}, {"date": "2020-04-01", "close": 40.01, "volume": 2105476.0}, {"date": "2020-04-02", "close": 39.53, "volume": 1638368.0}, {"date": "2020-04-03", "close": 37.34, "volume": 2004915.0}, {"date": "2020-04-06", "close": 39.6, "volume": 2604388.0}, {"date": "2020-04-07", "close": 39.73, "volume": 1726888.0}, {"date": "2020-04-08", "close": 40.98, "volume": 1450727.0}, {"date": "2020-04-09", "close": 42.73, "volume": 2471909.0}, {"date": "2020-04-13", "close": 41.63, "volume": 1214403.0}, {"date": "2020-04-14", "close": 43.14, "volume": 2131335.0}, {"date": "2020-04-15", "close": 40.43, "volume": 1628565.0}, {"date": "2020-04-16", "close": 41.21, "volume": 1194266.0}, {"date": "2020-04-17", "close": 42.15, "volume": 1294138.0}, {"date": "2020-04-20", "close": 40.95, "volume": 1617537.0}, {"date": "2020-04-21", "close": 38.94, "volume": 1301469.0}, {"date": "2020-04-22", "close": 39.68, "volume": 2753691.0}, {"date": "2020-04-23", "close": 41.04, "volume": 4252557.0}, {"date": "2020-04-24", "close": 43.06, "volume": 2355650.0}, {"date": "2020-04-27", "close": 42.7, "volume": 2361882.0}, {"date": "2020-04-28", "close": 42.27, "volume": 2395035.0}, {"date": "2020-04-29", "close": 44.88, "volume": 3852689.0}, {"date": "2020-04-30", "close": 43.77, "volume": 1633959.0}, {"date": "2020-05-01", "close": 41.48, "volume": 1700804.0}, {"date": "2020-05-04", "close": 40.65, "volume": 2759227.0}, {"date": "2020-05-05", "close": 41.2, "volume": 2124066.0}, {"date": "2020-05-06", "close": 42.6, "volume": 1566344.0}, {"date": "2020-05-07", "close": 43.01, "volume": 1571245.0}, {"date": "2020-05-08", "close": 44.9, "volume": 1553086.0}, {"date": "2020-05-11", "close": 44.01, "volume": 1770136.0}, {"date": "2020-05-12", "close": 43.03, "volume": 1880233.0}, {"date": "2020-05-13", "close": 41.46, "volume": 2011150.0}, {"date": "2020-05-14", "close": 41.84, "volume": 1874718.0}, {"date": "2020-05-15", "close": 42.38, "volume": 1539095.0}, {"date": "2020-05-18", "close": 44.65, "volume": 1954428.0}, {"date": "2020-05-19", "close": 44.68, "volume": 1318560.0}, {"date": "2020-05-20", "close": 45.98, "volume": 1279231.0}, {"date": "2020-05-21", "close": 45.47, "volume": 1410831.0}, {"date": "2020-05-22", "close": 44.68, "volume": 1626798.0}, {"date": "2020-05-26", "close": 45.14, "volume": 2733508.0}, {"date": "2020-05-27", "close": 46.3, "volume": 3107383.0}, {"date": "2020-05-28", "close": 44.15, "volume": 3458995.0}, {"date": "2020-05-29", "close": 44.54, "volume": 3149225.0}, {"date": "2020-06-01", "close": 42.67, "volume": 2651987.0}, {"date": "2020-06-02", "close": 44.14, "volume": 3313411.0}, {"date": "2020-06-03", "close": 45.69, "volume": 2787851.0}, {"date": "2020-06-04", "close": 45.26, "volume": 2104574.0}, {"date": "2020-06-05", "close": 48.06, "volume": 3646974.0}, {"date": "2020-06-08", "close": 49.01, "volume": 2246747.0}, {"date": "2020-06-09", "close": 46.71, "volume": 2051672.0}, {"date": "2020-06-10", "close": 46.22, "volume": 1848188.0}, {"date": "2020-06-11", "close": 41.14, "volume": 3755142.0}, {"date": "2020-06-12", "close": 42.46, "volume": 2512095.0}, {"date": "2020-06-15", "close": 43.04, "volume": 2194094.0}, {"date": "2020-06-16", "close": 44.35, "volume": 2371241.0}, {"date": "2020-06-17", "close": 43.17, "volume": 2392565.0}, {"date": "2020-06-18", "close": 42.79, "volume": 1716740.0}, {"date": "2020-06-19", "close": 44.08, "volume": 6218535.0}, {"date": "2020-06-22", "close": 42.3, "volume": 3281198.0}, {"date": "2020-06-23", "close": 42.39, "volume": 2208019.0}, {"date": "2020-06-24", "close": 40.97, "volume": 3337224.0}, {"date": "2020-06-25", "close": 41.83, "volume": 2510059.0}, {"date": "2020-06-26", "close": 43.99, "volume": 7401067.0}, {"date": "2020-06-29", "close": 44.02, "volume": 1886608.0}, {"date": "2020-06-30", "close": 44.37, "volume": 2387238.0}, {"date": "2020-07-01", "close": 43.51, "volume": 1685631.0}, {"date": "2020-07-02", "close": 43.55, "volume": 1647163.0}, {"date": "2020-07-06", "close": 45.05, "volume": 2980646.0}, {"date": "2020-07-07", "close": 42.86, "volume": 2875345.0}, {"date": "2020-07-08", "close": 43.76, "volume": 2012959.0}, {"date": "2020-07-09", "close": 42.3, "volume": 2509648.0}, {"date": "2020-07-10", "close": 42.94, "volume": 1832259.0}, {"date": "2020-07-13", "close": 43.4, "volume": 2705431.0}, {"date": "2020-07-14", "close": 43.71, "volume": 1903314.0}, {"date": "2020-07-15", "close": 44.38, "volume": 2338234.0}, {"date": "2020-07-16", "close": 44.34, "volume": 1893623.0}, {"date": "2020-07-17", "close": 44.81, "volume": 2469823.0}, {"date": "2020-07-20", "close": 45.15, "volume": 1992914.0}, {"date": "2020-07-21", "close": 45.56, "volume": 2358329.0}, {"date": "2020-07-22", "close": 44.99, "volume": 1217048.0}, {"date": "2020-07-23", "close": 44.69, "volume": 1568747.0}, {"date": "2020-07-24", "close": 43.2, "volume": 1989767.0}, {"date": "2020-07-27", "close": 44.09, "volume": 1762167.0}, {"date": "2020-07-28", "close": 42.95, "volume": 1393584.0}, {"date": "2020-07-29", "close": 42.43, "volume": 2993407.0}, {"date": "2020-07-30", "close": 42.85, "volume": 2526321.0}, {"date": "2020-07-31", "close": 44.3, "volume": 6108956.0}, {"date": "2020-08-03", "close": 42.77, "volume": 3833039.0}, {"date": "2020-08-04", "close": 43.23, "volume": 2810702.0}, {"date": "2020-08-05", "close": 43.1, "volume": 2354511.0}, {"date": "2020-08-06", "close": 42.21, "volume": 3683436.0}, {"date": "2020-08-07", "close": 42.8, "volume": 2426770.0}, {"date": "2020-08-10", "close": 44.27, "volume": 2351654.0}, {"date": "2020-08-11", "close": 43.57, "volume": 1654317.0}, {"date": "2020-08-12", "close": 43.28, "volume": 2922077.0}, {"date": "2020-08-13", "close": 41.74, "volume": 3674602.0}, {"date": "2020-08-14", "close": 41.56, "volume": 2375495.0}, {"date": "2020-08-17", "close": 41.31, "volume": 3236536.0}, {"date": "2020-08-18", "close": 41.0, "volume": 3545381.0}, {"date": "2020-08-19", "close": 41.49, "volume": 2231485.0}, {"date": "2020-08-20", "close": 41.42, "volume": 2017874.0}, {"date": "2020-08-21", "close": 41.25, "volume": 11407030.0}, {"date": "2020-08-24", "close": 42.3, "volume": 3407143.0}, {"date": "2020-08-25", "close": 41.77, "volume": 2475632.0}, {"date": "2020-08-26", "close": 42.21, "volume": 6808385.0}, {"date": "2020-08-27", "close": 43.91, "volume": 10789010.0}, {"date": "2020-08-28", "close": 45.74, "volume": 4882982.0}, {"date": "2020-08-31", "close": 47.39, "volume": 5290910.0}, {"date": "2020-09-01", "close": 46.68, "volume": 3166536.0}, {"date": "2020-09-02", "close": 48.15, "volume": 3340768.0}, {"date": "2020-09-03", "close": 46.54, "volume": 3177615.0}, {"date": "2020-09-04", "close": 46.4, "volume": 2705489.0}, {"date": "2020-09-08", "close": 45.2, "volume": 2120610.0}, {"date": "2020-09-09", "close": 46.57, "volume": 2612647.0}, {"date": "2020-09-10", "close": 44.37, "volume": 2395267.0}, {"date": "2020-09-11", "close": 44.09, "volume": 2340094.0}, {"date": "2020-09-14", "close": 45.38, "volume": 2788635.0}, {"date": "2020-09-15", "close": 45.38, "volume": 3001850.0}, {"date": "2020-09-16", "close": 45.11, "volume": 2391409.0}, {"date": "2020-09-17", "close": 43.18, "volume": 3413646.0}, {"date": "2020-09-18", "close": 42.61, "volume": 3702279.0}, {"date": "2020-09-21", "close": 41.39, "volume": 2504326.0}, {"date": "2020-09-22", "close": 41.88, "volume": 2487859.0}, {"date": "2020-09-23", "close": 41.19, "volume": 2042921.0}, {"date": "2020-09-24", "close": 41.49, "volume": 1711271.0}, {"date": "2020-09-25", "close": 41.96, "volume": 1605126.0}, {"date": "2020-09-28", "close": 43.6, "volume": 2268425.0}, {"date": "2020-09-29", "close": 43.99, "volume": 1749817.0}, {"date": "2020-09-30", "close": 43.84, "volume": 2564797.0}, {"date": "2020-10-01", "close": 42.89, "volume": 2084832.0}, {"date": "2020-10-02", "close": 42.76, "volume": 1882571.0}, {"date": "2020-10-05", "close": 43.35, "volume": 2437444.0}, {"date": "2020-10-06", "close": 43.36, "volume": 1662752.0}, {"date": "2020-10-07", "close": 44.59, "volume": 1674503.0}, {"date": "2020-10-08", "close": 46.26, "volume": 2943187.0}, {"date": "2020-10-09", "close": 45.87, "volume": 1848725.0}, {"date": "2020-10-12", "close": 46.65, "volume": 2011830.0}, {"date": "2020-10-13", "close": 46.88, "volume": 2415556.0}, {"date": "2020-10-14", "close": 46.67, "volume": 1557930.0}, {"date": "2020-10-15", "close": 47.05, "volume": 1398735.0}, {"date": "2020-10-16", "close": 47.15, "volume": 1332058.0}, {"date": "2020-10-19", "close": 48.0, "volume": 2792850.0}, {"date": "2020-10-20", "close": 47.25, "volume": 2183798.0}, {"date": "2020-10-21", "close": 46.8, "volume": 1660559.0}, {"date": "2020-10-22", "close": 46.7, "volume": 1668277.0}, {"date": "2020-10-23", "close": 46.89, "volume": 1803549.0}, {"date": "2020-10-26", "close": 44.93, "volume": 2416425.0}, {"date": "2020-10-27", "close": 44.05, "volume": 1340785.0}, {"date": "2020-10-28", "close": 42.29, "volume": 2496861.0}, {"date": "2020-10-29", "close": 44.11, "volume": 2725620.0}, {"date": "2020-10-30", "close": 43.89, "volume": 1548160.0}, {"date": "2020-11-02", "close": 44.94, "volume": 1576148.0}, {"date": "2020-11-03", "close": 46.29, "volume": 1970538.0}, {"date": "2020-11-04", "close": 45.17, "volume": 2129679.0}, {"date": "2020-11-05", "close": 46.71, "volume": 1406629.0}, {"date": "2020-11-06", "close": 47.01, "volume": 1696570.0}, {"date": "2020-11-09", "close": 49.65, "volume": 2895323.0}, {"date": "2020-11-10", "close": 50.01, "volume": 2474549.0}, {"date": "2020-11-11", "close": 49.27, "volume": 1506386.0}, {"date": "2020-11-12", "close": 47.48, "volume": 1995823.0}, {"date": "2020-11-13", "close": 49.83, "volume": 1444179.0}, {"date": "2020-11-16", "close": 51.58, "volume": 1658214.0}, {"date": "2020-11-17", "close": 51.4, "volume": 1183411.0}, {"date": "2020-11-18", "close": 51.54, "volume": 2065510.0}, {"date": "2020-11-19", "close": 51.98, "volume": 1176369.0}, {"date": "2020-11-20", "close": 51.89, "volume": 1320489.0}, {"date": "2020-11-23", "close": 53.56, "volume": 1604228.0}, {"date": "2020-11-24", "close": 55.36, "volume": 2638856.0}, {"date": "2020-11-25", "close": 53.52, "volume": 2576477.0}, {"date": "2020-11-27", "close": 53.26, "volume": 739117.0}, {"date": "2020-11-30", "close": 53.31, "volume": 4534035.0}, {"date": "2020-12-01", "close": 54.16, "volume": 4005163.0}, {"date": "2020-12-02", "close": 59.23, "volume": 9338832.0}, {"date": "2020-12-03", "close": 58.49, "volume": 3474974.0}, {"date": "2020-12-04", "close": 59.99, "volume": 1894273.0}, {"date": "2020-12-07", "close": 60.37, "volume": 1910611.0}, {"date": "2020-12-08", "close": 60.55, "volume": 1967895.0}, {"date": "2020-12-09", "close": 60.78, "volume": 1409737.0}, {"date": "2020-12-10", "close": 61.12, "volume": 1807636.0}, {"date": "2020-12-11", "close": 61.82, "volume": 1877723.0}, {"date": "2020-12-14", "close": 61.67, "volume": 2136804.0}, {"date": "2020-12-15", "close": 62.65, "volume": 1867603.0}, {"date": "2020-12-16", "close": 64.07, "volume": 3128297.0}, {"date": "2020-12-17", "close": 64.12, "volume": 2538221.0}, {"date": "2020-12-18", "close": 64.82, "volume": 4568401.0}, {"date": "2020-12-21", "close": 64.54, "volume": 1695425.0}, {"date": "2020-12-22", "close": 66.18, "volume": 2721725.0}, {"date": "2020-12-23", "close": 66.17, "volume": 1421222.0}, {"date": "2020-12-24", "close": 65.8, "volume": 509618.0}, {"date": "2020-12-28", "close": 65.9, "volume": 1347172.0}, {"date": "2020-12-29", "close": 65.05, "volume": 1146018.0}, {"date": "2020-12-30", "close": 65.33, "volume": 1349432.0}, {"date": "2020-12-31", "close": 66.24, "volume": 1032678.0}, {"date": "2021-01-04", "close": 64.86, "volume": 2319930.0}, {"date": "2021-01-05", "close": 65.17, "volume": 1860328.0}, {"date": "2021-01-06", "close": 65.23, "volume": 2406416.0}, {"date": "2021-01-07", "close": 65.24, "volume": 2014897.0}, {"date": "2021-01-08", "close": 64.97, "volume": 2670827.0}, {"date": "2021-01-11", "close": 65.22, "volume": 1440378.0}, {"date": "2021-01-12", "close": 66.16, "volume": 1550377.0}, {"date": "2021-01-13", "close": 65.2, "volume": 981947.0}, {"date": "2021-01-14", "close": 65.84, "volume": 928181.0}, {"date": "2021-01-15", "close": 64.66, "volume": 1475821.0}, {"date": "2021-01-19", "close": 64.28, "volume": 1306652.0}, {"date": "2021-01-20", "close": 64.51, "volume": 1062214.0}, {"date": "2021-01-21", "close": 64.97, "volume": 980584.0}, {"date": "2021-01-22", "close": 64.76, "volume": 1466662.0}, {"date": "2021-01-25", "close": 65.65, "volume": 1693633.0}, {"date": "2021-01-26", "close": 65.7, "volume": 1968459.0}, {"date": "2021-01-27", "close": 68.89, "volume": 4425215.0}, {"date": "2021-01-28", "close": 67.4, "volume": 2843604.0}, {"date": "2021-01-29", "close": 66.44, "volume": 5979727.0}, {"date": "2021-02-01", "close": 66.08, "volume": 1955411.0}, {"date": "2021-02-02", "close": 65.08, "volume": 2336664.0}, {"date": "2021-02-03", "close": 66.66, "volume": 1844806.0}, {"date": "2021-02-04", "close": 66.92, "volume": 1102456.0}, {"date": "2021-02-05", "close": 67.38, "volume": 1447772.0}, {"date": "2021-02-08", "close": 69.73, "volume": 1105580.0}, {"date": "2021-02-09", "close": 69.87, "volume": 1121168.0}, {"date": "2021-02-10", "close": 68.75, "volume": 1847879.0}, {"date": "2021-02-11", "close": 69.16, "volume": 1294203.0}, {"date": "2021-02-12", "close": 69.86, "volume": 1048584.0}, {"date": "2021-02-16", "close": 68.85, "volume": 1418877.0}, {"date": "2021-02-17", "close": 68.24, "volume": 1490796.0}, {"date": "2021-02-18", "close": 68.07, "volume": 1319525.0}, {"date": "2021-02-19", "close": 71.35, "volume": 3231678.0}, {"date": "2021-02-22", "close": 71.07, "volume": 2196961.0}, {"date": "2021-02-23", "close": 69.33, "volume": 1691098.0}, {"date": "2021-02-24", "close": 71.57, "volume": 2222333.0}, {"date": "2021-02-25", "close": 61.21, "volume": 6272551.0}, {"date": "2021-02-26", "close": 62.6, "volume": 4088977.0}, {"date": "2021-03-01", "close": 65.23, "volume": 3143861.0}, {"date": "2021-03-02", "close": 63.72, "volume": 2083076.0}, {"date": "2021-03-03", "close": 63.8, "volume": 1495076.0}, {"date": "2021-03-04", "close": 61.08, "volume": 2115467.0}, {"date": "2021-03-05", "close": 61.33, "volume": 2175068.0}, {"date": "2021-03-08", "close": 62.59, "volume": 2147321.0}, {"date": "2021-03-09", "close": 64.61, "volume": 3685468.0}, {"date": "2021-03-10", "close": 66.66, "volume": 3985783.0}, {"date": "2021-03-11", "close": 67.98, "volume": 1701511.0}, {"date": "2021-03-12", "close": 67.56, "volume": 1073524.0}, {"date": "2021-03-15", "close": 68.8, "volume": 1674369.0}, {"date": "2021-03-16", "close": 69.1, "volume": 1458710.0}, {"date": "2021-03-17", "close": 71.16, "volume": 1780786.0}, {"date": "2021-03-18", "close": 70.31, "volume": 1785331.0}, {"date": "2021-03-19", "close": 70.16, "volume": 2952454.0}, {"date": "2021-03-22", "close": 70.54, "volume": 986228.0}, {"date": "2021-03-23", "close": 68.43, "volume": 1263446.0}, {"date": "2021-03-24", "close": 68.63, "volume": 1269301.0}, {"date": "2021-03-25", "close": 70.27, "volume": 1891511.0}, {"date": "2021-03-26", "close": 74.75, "volume": 1773720.0}, {"date": "2021-03-29", "close": 72.4, "volume": 2415508.0}, {"date": "2021-03-30", "close": 72.22, "volume": 1820812.0}, {"date": "2021-03-31", "close": 72.67, "volume": 1659748.0}, {"date": "2021-04-01", "close": 73.65, "volume": 1679110.0}, {"date": "2021-04-05", "close": 74.33, "volume": 1478023.0}, {"date": "2021-04-06", "close": 73.41, "volume": 1902798.0}, {"date": "2021-04-07", "close": 73.67, "volume": 1275274.0}, {"date": "2021-04-08", "close": 73.68, "volume": 1508040.0}, {"date": "2021-04-09", "close": 73.88, "volume": 1704882.0}, {"date": "2021-04-12", "close": 74.2, "volume": 1391584.0}, {"date": "2021-04-13", "close": 74.48, "volume": 1319398.0}, {"date": "2021-04-14", "close": 76.45, "volume": 2352852.0}, {"date": "2021-04-15", "close": 76.69, "volume": 2046772.0}, {"date": "2021-04-16", "close": 77.71, "volume": 1992365.0}, {"date": "2021-04-19", "close": 77.31, "volume": 1611453.0}, {"date": "2021-04-20", "close": 75.19, "volume": 1231143.0}, {"date": "2021-04-21", "close": 75.91, "volume": 1020908.0}, {"date": "2021-04-22", "close": 75.5, "volume": 1996460.0}, {"date": "2021-04-23", "close": 76.94, "volume": 984429.0}, {"date": "2021-04-26", "close": 77.15, "volume": 853979.0}, {"date": "2021-04-27", "close": 76.67, "volume": 950354.0}, {"date": "2021-04-28", "close": 76.6, "volume": 1087330.0}, {"date": "2021-04-29", "close": 76.87, "volume": 1219966.0}, {"date": "2021-04-30", "close": 74.69, "volume": 1155378.0}, {"date": "2021-05-03", "close": 74.31, "volume": 1265633.0}, {"date": "2021-05-04", "close": 75.38, "volume": 1323327.0}, {"date": "2021-05-05", "close": 76.565, "volume": 1223242.0}, {"date": "2021-05-06", "close": 77.87, "volume": 1346904.0}, {"date": "2021-05-07", "close": 79.52, "volume": 1226199.0}, {"date": "2021-05-10", "close": 78.86, "volume": 1402870.0}, {"date": "2021-05-11", "close": 76.74, "volume": 1513981.0}, {"date": "2021-05-12", "close": 74.34, "volume": 1134495.0}, {"date": "2021-05-13", "close": 76.61, "volume": 837107.0}, {"date": "2021-05-14", "close": 78.5, "volume": 742981.0}, {"date": "2021-05-17", "close": 78.44, "volume": 2219561.0}, {"date": "2021-05-18", "close": 77.28, "volume": 2079720.0}, {"date": "2021-05-19", "close": 77.71, "volume": 1093867.0}, {"date": "2021-05-20", "close": 77.49, "volume": 1673213.0}, {"date": "2021-05-21", "close": 78.27, "volume": 1064990.0}, {"date": "2021-05-24", "close": 78.99, "volume": 1260313.0}, {"date": "2021-05-25", "close": 78.21, "volume": 1031285.0}, {"date": "2021-05-26", "close": 79.44, "volume": 1211220.0}, {"date": "2021-05-27", "close": 78.98, "volume": 2779687.0}, {"date": "2021-05-28", "close": 77.37, "volume": 1548771.0}, {"date": "2021-06-01", "close": 76.71, "volume": 2640954.0}, {"date": "2021-06-02", "close": 77.06, "volume": 2965309.0}, {"date": "2021-06-03", "close": 78.68, "volume": 4066189.0}, {"date": "2021-06-04", "close": 80.74, "volume": 2544883.0}, {"date": "2021-06-07", "close": 81.03, "volume": 1683645.0}, {"date": "2021-06-08", "close": 81.85, "volume": 1812280.0}, {"date": "2021-06-09", "close": 82.01, "volume": 1338139.0}, {"date": "2021-06-10", "close": 83.63, "volume": 2142787.0}, {"date": "2021-06-11", "close": 83.37, "volume": 1506178.0}, {"date": "2021-06-14", "close": 82.99, "volume": 1153018.0}, {"date": "2021-06-15", "close": 83.52, "volume": 1546114.0}, {"date": "2021-06-16", "close": 82.74, "volume": 1825642.0}, {"date": "2021-06-17", "close": 81.47, "volume": 2481950.0}, {"date": "2021-06-18", "close": 78.16, "volume": 4457403.0}, {"date": "2021-06-21", "close": 79.43, "volume": 1697021.0}, {"date": "2021-06-22", "close": 80.75, "volume": 2134144.0}, {"date": "2021-06-23", "close": 80.6, "volume": 1118467.0}, {"date": "2021-06-24", "close": 80.99, "volume": 1502410.0}, {"date": "2021-06-25", "close": 82.44, "volume": 2536538.0}, {"date": "2021-06-28", "close": 82.46, "volume": 1327190.0}, {"date": "2021-06-29", "close": 83.03, "volume": 1063629.0}, {"date": "2021-06-30", "close": 81.82, "volume": 1690233.0}, {"date": "2021-07-01", "close": 81.96, "volume": 1075016.0}, {"date": "2021-07-02", "close": 82.99, "volume": 1131463.0}, {"date": "2021-07-06", "close": 81.88, "volume": 1265355.0}, {"date": "2021-07-07", "close": 82.52, "volume": 1427812.0}, {"date": "2021-07-08", "close": 81.61, "volume": 1219848.0}, {"date": "2021-07-09", "close": 82.57, "volume": 1095323.0}, {"date": "2021-07-12", "close": 82.23, "volume": 991917.0}, {"date": "2021-07-13", "close": 80.18, "volume": 965936.0}, {"date": "2021-07-14", "close": 79.84, "volume": 1173969.0}, {"date": "2021-07-15", "close": 79.17, "volume": 1715715.0}, {"date": "2021-07-16", "close": 77.37, "volume": 1032355.0}, {"date": "2021-07-19", "close": 77.3, "volume": 1656664.0}, {"date": "2021-07-20", "close": 78.24, "volume": 1443007.0}, {"date": "2021-07-21", "close": 78.3, "volume": 1472929.0}, {"date": "2021-07-22", "close": 77.13, "volume": 4009357.0}, {"date": "2021-07-23", "close": 77.72, "volume": 1525665.0}, {"date": "2021-07-26", "close": 78.55, "volume": 1141705.0}, {"date": "2021-07-27", "close": 77.96, "volume": 1190966.0}, {"date": "2021-07-28", "close": 78.21, "volume": 819077.0}, {"date": "2021-07-29", "close": 79.01, "volume": 979534.0}, {"date": "2021-07-30", "close": 79.59, "volume": 1160974.0}, {"date": "2021-08-02", "close": 80.13, "volume": 984252.0}, {"date": "2021-08-03", "close": 81.73, "volume": 1473831.0}, {"date": "2021-08-04", "close": 81.37, "volume": 924461.0}, {"date": "2021-08-05", "close": 81.48, "volume": 623970.0}, {"date": "2021-08-06", "close": 82.17, "volume": 1014941.0}, {"date": "2021-08-09", "close": 82.25, "volume": 1220061.0}, {"date": "2021-08-10", "close": 82.58, "volume": 826729.0}, {"date": "2021-08-11", "close": 82.7, "volume": 1538863.0}, {"date": "2021-08-12", "close": 83.06, "volume": 834770.0}, {"date": "2021-08-13", "close": 82.28, "volume": 608032.0}, {"date": "2021-08-16", "close": 81.8, "volume": 778884.0}, {"date": "2021-08-17", "close": 80.51, "volume": 863973.0}, {"date": "2021-08-18", "close": 79.67, "volume": 1004964.0}, {"date": "2021-08-19", "close": 79.26, "volume": 1163165.0}, {"date": "2021-08-20", "close": 80.67, "volume": 1429997.0}, {"date": "2021-08-23", "close": 80.72, "volume": 1375088.0}, {"date": "2021-08-24", "close": 80.78, "volume": 1991315.0}, {"date": "2021-08-25", "close": 82.27, "volume": 1919739.0}, {"date": "2021-08-26", "close": 86.15, "volume": 5095734.0}, {"date": "2021-08-27", "close": 87.06, "volume": 2295059.0}, {"date": "2021-08-30", "close": 88.37, "volume": 1563512.0}, {"date": "2021-08-31", "close": 88.93, "volume": 2077838.0}, {"date": "2021-09-01", "close": 89.32, "volume": 1900725.0}, {"date": "2021-09-02", "close": 89.75, "volume": 1619574.0}, {"date": "2021-09-03", "close": 91.35, "volume": 1899914.0}, {"date": "2021-09-07", "close": 90.0, "volume": 1715717.0}, {"date": "2021-09-08", "close": 89.52, "volume": 1470831.0}, {"date": "2021-09-09", "close": 92.09, "volume": 2335678.0}, {"date": "2021-09-10", "close": 92.32, "volume": 2001696.0}, {"date": "2021-09-13", "close": 91.75, "volume": 1233699.0}, {"date": "2021-09-14", "close": 92.19, "volume": 1301642.0}, {"date": "2021-09-15", "close": 93.3, "volume": 1234727.0}, {"date": "2021-09-16", "close": 92.96, "volume": 1055020.0}, {"date": "2021-09-17", "close": 90.01, "volume": 2367371.0}, {"date": "2021-09-20", "close": 88.97, "volume": 1645376.0}, {"date": "2021-09-21", "close": 88.09, "volume": 1309795.0}, {"date": "2021-09-22", "close": 89.98, "volume": 1324042.0}, {"date": "2021-09-23", "close": 92.78, "volume": 1714189.0}, {"date": "2021-09-24", "close": 93.64, "volume": 788349.0}, {"date": "2021-09-27", "close": 93.86, "volume": 867586.0}, {"date": "2021-09-28", "close": 91.81, "volume": 1400443.0}, {"date": "2021-09-29", "close": 90.33, "volume": 1241180.0}, {"date": "2021-09-30", "close": 89.76, "volume": 1364899.0}, {"date": "2021-10-01", "close": 90.58, "volume": 1105006.0}, {"date": "2021-10-04", "close": 89.54, "volume": 1012900.0}, {"date": "2021-10-05", "close": 90.3, "volume": 811921.0}, {"date": "2021-10-06", "close": 90.16, "volume": 1076674.0}, {"date": "2021-10-07", "close": 91.15, "volume": 1065173.0}, {"date": "2021-10-08", "close": 91.51, "volume": 672316.0}, {"date": "2021-10-11", "close": 91.69, "volume": 598420.0}, {"date": "2021-10-12", "close": 90.24, "volume": 1601852.0}, {"date": "2021-10-13", "close": 90.25, "volume": 861916.0}, {"date": "2021-10-14", "close": 92.35, "volume": 1788213.0}, {"date": "2021-10-15", "close": 94.42, "volume": 2166052.0}, {"date": "2021-10-18", "close": 90.34, "volume": 2666078.0}, {"date": "2021-10-19", "close": 90.81, "volume": 1328589.0}, {"date": "2021-10-20", "close": 90.7, "volume": 1314199.0}, {"date": "2021-10-21", "close": 92.74, "volume": 1235949.0}, {"date": "2021-10-22", "close": 93.01, "volume": 1922334.0}, {"date": "2021-10-25", "close": 93.1, "volume": 930795.0}, {"date": "2021-10-26", "close": 90.66, "volume": 1401898.0}, {"date": "2021-10-27", "close": 88.38, "volume": 1227425.0}, {"date": "2021-10-28", "close": 89.71, "volume": 1000313.0}, {"date": "2021-10-29", "close": 89.3, "volume": 1118699.0}, {"date": "2021-11-01", "close": 90.12, "volume": 905719.0}, {"date": "2021-11-02", "close": 90.26, "volume": 1503075.0}, {"date": "2021-11-03", "close": 90.0, "volume": 2091382.0}, {"date": "2021-11-04", "close": 90.7, "volume": 1606801.0}, {"date": "2021-11-05", "close": 91.05, "volume": 1265604.0}, {"date": "2021-11-08", "close": 91.89, "volume": 939920.0}, {"date": "2021-11-09", "close": 91.8, "volume": 697406.0}, {"date": "2021-11-10", "close": 91.42, "volume": 874929.0}, {"date": "2021-11-11", "close": 91.93, "volume": 716207.0}, {"date": "2021-11-12", "close": 89.79, "volume": 1489069.0}, {"date": "2021-11-15", "close": 88.86, "volume": 1815926.0}, {"date": "2021-11-16", "close": 88.74, "volume": 1260426.0}, {"date": "2021-11-17", "close": 87.96, "volume": 1365988.0}, {"date": "2021-11-18", "close": 87.32, "volume": 2394734.0}, {"date": "2021-11-19", "close": 86.0, "volume": 1899632.0}, {"date": "2021-11-22", "close": 86.19, "volume": 2371538.0}, {"date": "2021-11-23", "close": 86.76, "volume": 1341527.0}, {"date": "2021-11-24", "close": 89.78, "volume": 2624625.0}, {"date": "2021-11-26", "close": 88.32, "volume": 1084031.0}, {"date": "2021-11-29", "close": 91.52, "volume": 2677910.0}, {"date": "2021-11-30", "close": 88.88, "volume": 3771286.0}, {"date": "2021-12-01", "close": 89.46, "volume": 5918904.0}, {"date": "2021-12-02", "close": 90.18, "volume": 1944511.0}, {"date": "2021-12-03", "close": 90.05, "volume": 1897813.0}, {"date": "2021-12-06", "close": 88.2, "volume": 1576649.0}, {"date": "2021-12-07", "close": 90.67, "volume": 1238379.0}, {"date": "2021-12-08", "close": 89.81, "volume": 890812.0}, {"date": "2021-12-09", "close": 89.31, "volume": 1655440.0}, {"date": "2021-12-10", "close": 89.32, "volume": 1405250.0}, {"date": "2021-12-13", "close": 87.19, "volume": 2002112.0}, {"date": "2021-12-14", "close": 86.84, "volume": 1302163.0}, {"date": "2021-12-15", "close": 88.7, "volume": 1345576.0}, {"date": "2021-12-16", "close": 88.15, "volume": 1001320.0}, {"date": "2021-12-17", "close": 88.06, "volume": 3207219.0}, {"date": "2021-12-20", "close": 87.53, "volume": 1405511.0}, {"date": "2021-12-21", "close": 89.9, "volume": 1310258.0}, {"date": "2021-12-22", "close": 89.9, "volume": 1348688.0}, {"date": "2021-12-23", "close": 90.63, "volume": 1583336.0}, {"date": "2021-12-27", "close": 93.34, "volume": 858221.0}, {"date": "2021-12-28", "close": 93.26, "volume": 620356.0}, {"date": "2021-12-29", "close": 93.18, "volume": 1150489.0}, {"date": "2021-12-30", "close": 91.69, "volume": 618737.0}, {"date": "2021-12-31", "close": 91.99, "volume": 671030.0}, {"date": "2022-01-03", "close": 92.39, "volume": 1012823.0}, {"date": "2022-01-04", "close": 94.2, "volume": 1954501.0}, {"date": "2022-01-05", "close": 92.65, "volume": 2026246.0}, {"date": "2022-01-06", "close": 93.24, "volume": 1535318.0}, {"date": "2022-01-07", "close": 92.24, "volume": 1776258.0}, {"date": "2022-01-10", "close": 93.2, "volume": 3615425.0}, {"date": "2022-01-11", "close": 95.02, "volume": 1883693.0}, {"date": "2022-01-12", "close": 94.7, "volume": 1759934.0}, {"date": "2022-01-13", "close": 95.48, "volume": 2413206.0}, {"date": "2022-01-14", "close": 95.41, "volume": 1659587.0}, {"date": "2022-01-18", "close": 93.32, "volume": 1292069.0}, {"date": "2022-01-19", "close": 89.41, "volume": 1921163.0}, {"date": "2022-01-20", "close": 87.8, "volume": 2587101.0}, {"date": "2022-01-21", "close": 84.28, "volume": 2927294.0}, {"date": "2022-01-24", "close": 86.52, "volume": 2951830.0}, {"date": "2022-01-25", "close": 85.72, "volume": 2214238.0}, {"date": "2022-01-26", "close": 84.64, "volume": 2354907.0}, {"date": "2022-01-27", "close": 83.83, "volume": 2222352.0}, {"date": "2022-01-28", "close": 86.37, "volume": 1504416.0}, {"date": "2022-01-31", "close": 86.51, "volume": 2136037.0}, {"date": "2022-02-01", "close": 87.01, "volume": 3235694.0}, {"date": "2022-02-02", "close": 88.66, "volume": 2469853.0}, {"date": "2022-02-03", "close": 87.96, "volume": 1107016.0}, {"date": "2022-02-04", "close": 87.63, "volume": 853759.0}, {"date": "2022-02-07", "close": 87.33, "volume": 1301634.0}, {"date": "2022-02-08", "close": 89.11, "volume": 952582.0}, {"date": "2022-02-09", "close": 91.7, "volume": 1395047.0}, {"date": "2022-02-10", "close": 90.05, "volume": 1321402.0}, {"date": "2022-02-11", "close": 89.08, "volume": 1408187.0}, {"date": "2022-02-14", "close": 87.79, "volume": 1403958.0}, {"date": "2022-02-15", "close": 90.47, "volume": 1248961.0}, {"date": "2022-02-16", "close": 91.55, "volume": 1154834.0}, {"date": "2022-02-17", "close": 91.07, "volume": 1483165.0}, {"date": "2022-02-18", "close": 90.9, "volume": 1969667.0}, {"date": "2022-02-22", "close": 86.12, "volume": 2857789.0}, {"date": "2022-02-23", "close": 84.09, "volume": 2663560.0}, {"date": "2022-02-24", "close": 79.29, "volume": 6421881.0}, {"date": "2022-02-25", "close": 80.14, "volume": 2516442.0}, {"date": "2022-02-28", "close": 78.38, "volume": 2399328.0}, {"date": "2022-03-01", "close": 77.33, "volume": 1860605.0}, {"date": "2022-03-02", "close": 81.1, "volume": 1739156.0}, {"date": "2022-03-03", "close": 80.76, "volume": 1341339.0}, {"date": "2022-03-04", "close": 80.35, "volume": 1185053.0}, {"date": "2022-03-07", "close": 78.62, "volume": 1678543.0}, {"date": "2022-03-08", "close": 78.92, "volume": 1883897.0}, {"date": "2022-03-09", "close": 80.78, "volume": 1053065.0}, {"date": "2022-03-10", "close": 82.62, "volume": 1932350.0}, {"date": "2022-03-11", "close": 84.1, "volume": 1991931.0}, {"date": "2022-03-14", "close": 80.39, "volume": 3206472.0}, {"date": "2022-03-15", "close": 82.1, "volume": 1549929.0}, {"date": "2022-03-16", "close": 84.86, "volume": 2042815.0}, {"date": "2022-03-17", "close": 86.41, "volume": 1740812.0}, {"date": "2022-03-18", "close": 89.69, "volume": 5351513.0}, {"date": "2022-03-21", "close": 88.5, "volume": 1903367.0}, {"date": "2022-03-22", "close": 87.61, "volume": 3273346.0}, {"date": "2022-03-23", "close": 87.22, "volume": 1635264.0}, {"date": "2022-03-24", "close": 86.3, "volume": 1711020.0}, {"date": "2022-03-25", "close": 85.69, "volume": 1291722.0}, {"date": "2022-03-28", "close": 86.14, "volume": 953581.0}, {"date": "2022-03-29", "close": 88.13, "volume": 873356.0}, {"date": "2022-03-30", "close": 86.57, "volume": 905047.0}, {"date": "2022-03-31", "close": 83.0, "volume": 2215962.0}, {"date": "2022-04-01", "close": 82.2, "volume": 2023714.0}, {"date": "2022-04-04", "close": 83.65, "volume": 1455606.0}, {"date": "2022-04-05", "close": 81.15, "volume": 1381314.0}, {"date": "2022-04-06", "close": 79.81, "volume": 2125385.0}, {"date": "2022-04-07", "close": 78.81, "volume": 2242304.0}, {"date": "2022-04-08", "close": 78.1, "volume": 1882943.0}, {"date": "2022-04-11", "close": 77.12, "volume": 1738304.0}, {"date": "2022-04-12", "close": 76.39, "volume": 2523595.0}, {"date": "2022-04-13", "close": 77.28, "volume": 1292153.0}, {"date": "2022-04-14", "close": 75.5, "volume": 936978.0}, {"date": "2022-04-18", "close": 76.15, "volume": 1229033.0}, {"date": "2022-04-19", "close": 77.11, "volume": 1834616.0}, {"date": "2022-04-20", "close": 78.75, "volume": 1826966.0}, {"date": "2022-04-21", "close": 77.98, "volume": 1274994.0}, {"date": "2022-04-22", "close": 76.01, "volume": 1180639.0}, {"date": "2022-04-25", "close": 77.4, "volume": 1790041.0}, {"date": "2022-04-26", "close": 75.51, "volume": 1204240.0}, {"date": "2022-04-27", "close": 74.56, "volume": 2205411.0}, {"date": "2022-04-28", "close": 75.0, "volume": 3966908.0}, {"date": "2022-04-29", "close": 73.25, "volume": 2635593.0}, {"date": "2022-05-02", "close": 74.0, "volume": 2475271.0}, {"date": "2022-05-03", "close": 74.06, "volume": 2355351.0}, {"date": "2022-05-04", "close": 76.7, "volume": 2003317.0}, {"date": "2022-05-05", "close": 73.11, "volume": 2008790.0}, {"date": "2022-05-06", "close": 72.99, "volume": 1674947.0}, {"date": "2022-05-09", "close": 71.32, "volume": 1624731.0}, {"date": "2022-05-10", "close": 73.02, "volume": 2276673.0}, {"date": "2022-05-11", "close": 69.74, "volume": 2091082.0}, {"date": "2022-05-12", "close": 69.68, "volume": 1951444.0}, {"date": "2022-05-13", "close": 71.21, "volume": 1993389.0}, {"date": "2022-05-16", "close": 71.5, "volume": 1225216.0}, {"date": "2022-05-17", "close": 73.9, "volume": 1269818.0}, {"date": "2022-05-18", "close": 70.73, "volume": 1318107.0}, {"date": "2022-05-19", "close": 68.26, "volume": 3337977.0}, {"date": "2022-05-20", "close": 66.64, "volume": 2464791.0}, {"date": "2022-05-23", "close": 68.51, "volume": 2069603.0}, {"date": "2022-05-24", "close": 67.4, "volume": 1653294.0}, {"date": "2022-05-25", "close": 69.44, "volume": 1395388.0}, {"date": "2022-05-26", "close": 70.49, "volume": 2088802.0}, {"date": "2022-05-27", "close": 73.05, "volume": 1904360.0}, {"date": "2022-05-31", "close": 71.95, "volume": 2918725.0}, {"date": "2022-06-01", "close": 72.51, "volume": 2725502.0}, {"date": "2022-06-02", "close": 72.9, "volume": 3853476.0}, {"date": "2022-06-03", "close": 71.11, "volume": 1625918.0}, {"date": "2022-06-06", "close": 70.87, "volume": 1280001.0}, {"date": "2022-06-07", "close": 71.46, "volume": 1353593.0}, {"date": "2022-06-08", "close": 70.08, "volume": 1273791.0}, {"date": "2022-06-09", "close": 67.77, "volume": 1151756.0}, {"date": "2022-06-10", "close": 66.81, "volume": 1718826.0}, {"date": "2022-06-13", "close": 64.47, "volume": 1635546.0}, {"date": "2022-06-14", "close": 64.32, "volume": 1747617.0}, {"date": "2022-06-15", "close": 65.43, "volume": 2371949.0}, {"date": "2022-06-16", "close": 63.29, "volume": 2143164.0}, {"date": "2022-06-17", "close": 63.76, "volume": 3596798.0}, {"date": "2022-06-21", "close": 64.5, "volume": 2022682.0}, {"date": "2022-06-22", "close": 64.7, "volume": 2509591.0}, {"date": "2022-06-23", "close": 64.85, "volume": 1952327.0}, {"date": "2022-06-24", "close": 66.81, "volume": 4509316.0}, {"date": "2022-06-27", "close": 67.27, "volume": 1452833.0}, {"date": "2022-06-28", "close": 65.64, "volume": 1378910.0}, {"date": "2022-06-29", "close": 65.36, "volume": 1104296.0}, {"date": "2022-06-30", "close": 65.24, "volume": 1475532.0}, {"date": "2022-07-01", "close": 62.78, "volume": 2066237.0}, {"date": "2022-07-05", "close": 64.22, "volume": 2388966.0}, {"date": "2022-07-06", "close": 63.33, "volume": 1393955.0}, {"date": "2022-07-07", "close": 64.79, "volume": 1457953.0}, {"date": "2022-07-08", "close": 65.04, "volume": 1495785.0}, {"date": "2022-07-11", "close": 64.4, "volume": 1380791.0}, {"date": "2022-07-12", "close": 64.32, "volume": 1219180.0}, {"date": "2022-07-13", "close": 64.29, "volume": 1762543.0}, {"date": "2022-07-14", "close": 64.99, "volume": 1347449.0}, {"date": "2022-07-15", "close": 65.95, "volume": 1330707.0}, {"date": "2022-07-18", "close": 65.57, "volume": 1326233.0}, {"date": "2022-07-19", "close": 68.31, "volume": 1355406.0}, {"date": "2022-07-20", "close": 69.6, "volume": 1360588.0}, {"date": "2022-07-21", "close": 70.52, "volume": 968940.0}, {"date": "2022-07-22", "close": 69.26, "volume": 1359757.0}, {"date": "2022-07-25", "close": 69.17, "volume": 1234896.0}, {"date": "2022-07-26", "close": 69.42, "volume": 1425181.0}, {"date": "2022-07-27", "close": 70.57, "volume": 1076539.0}, {"date": "2022-07-28", "close": 71.71, "volume": 1136257.0}, {"date": "2022-07-29", "close": 71.33, "volume": 1043340.0}, {"date": "2022-08-01", "close": 71.96, "volume": 1075332.0}, {"date": "2022-08-02", "close": 71.37, "volume": 628121.0}, {"date": "2022-08-03", "close": 72.55, "volume": 631205.0}, {"date": "2022-08-04", "close": 72.11, "volume": 780847.0}, {"date": "2022-08-05", "close": 72.37, "volume": 838832.0}, {"date": "2022-08-08", "close": 72.65, "volume": 899940.0}, {"date": "2022-08-09", "close": 71.1, "volume": 932123.0}, {"date": "2022-08-10", "close": 73.3, "volume": 841675.0}, {"date": "2022-08-11", "close": 73.7, "volume": 771750.0}, {"date": "2022-08-12", "close": 74.93, "volume": 853511.0}, {"date": "2022-08-15", "close": 74.63, "volume": 803075.0}, {"date": "2022-08-16", "close": 74.77, "volume": 686538.0}, {"date": "2022-08-17", "close": 73.37, "volume": 1676007.0}, {"date": "2022-08-18", "close": 75.49, "volume": 930979.0}, {"date": "2022-08-19", "close": 74.29, "volume": 1046213.0}, {"date": "2022-08-22", "close": 73.03, "volume": 1024899.0}, {"date": "2022-08-23", "close": 73.28, "volume": 1142327.0}, {"date": "2022-08-24", "close": 72.82, "volume": 1607073.0}, {"date": "2022-08-25", "close": 78.56, "volume": 2953596.0}, {"date": "2022-08-26", "close": 74.96, "volume": 2291556.0}, {"date": "2022-08-29", "close": 73.45, "volume": 1463040.0}, {"date": "2022-08-30", "close": 72.28, "volume": 1034681.0}, {"date": "2022-08-31", "close": 72.13, "volume": 1368555.0}, {"date": "2022-09-01", "close": 72.16, "volume": 1259622.0}, {"date": "2022-09-02", "close": 71.28, "volume": 1045824.0}, {"date": "2022-09-06", "close": 70.7, "volume": 1193320.0}, {"date": "2022-09-07", "close": 70.7, "volume": 1117600.0}, {"date": "2022-09-08", "close": 71.41, "volume": 1121809.0}, {"date": "2022-09-09", "close": 72.45, "volume": 1370223.0}, {"date": "2022-09-12", "close": 73.4, "volume": 1888119.0}, {"date": "2022-09-13", "close": 71.06, "volume": 1562990.0}, {"date": "2022-09-14", "close": 70.26, "volume": 1563079.0}, {"date": "2022-09-15", "close": 69.08, "volume": 1287990.0}, {"date": "2022-09-16", "close": 68.68, "volume": 3334857.0}, {"date": "2022-09-19", "close": 67.61, "volume": 1577990.0}, {"date": "2022-09-20", "close": 66.3, "volume": 1118448.0}, {"date": "2022-09-21", "close": 65.35, "volume": 1408162.0}, {"date": "2022-09-22", "close": 64.23, "volume": 984833.0}, {"date": "2022-09-23", "close": 63.47, "volume": 1203581.0}, {"date": "2022-09-26", "close": 62.61, "volume": 1427122.0}, {"date": "2022-09-27", "close": 62.53, "volume": 1620604.0}, {"date": "2022-09-28", "close": 63.7, "volume": 1311175.0}, {"date": "2022-09-29", "close": 62.94, "volume": 1323719.0}, {"date": "2022-09-30", "close": 61.85, "volume": 1987176.0}, {"date": "2022-10-03", "close": 64.14, "volume": 1664145.0}, {"date": "2022-10-04", "close": 66.56, "volume": 2090531.0}, {"date": "2022-10-05", "close": 67.19, "volume": 1454633.0}, {"date": "2022-10-06", "close": 67.0, "volume": 2566246.0}, {"date": "2022-10-07", "close": 66.08, "volume": 1313593.0}, {"date": "2022-10-10", "close": 64.04, "volume": 2526200.0}, {"date": "2022-10-11", "close": 62.06, "volume": 1713253.0}, {"date": "2022-10-12", "close": 62.33, "volume": 1200577.0}, {"date": "2022-10-13", "close": 64.11, "volume": 2147585.0}, {"date": "2022-10-14", "close": 62.41, "volume": 2417180.0}, {"date": "2022-10-17", "close": 63.17, "volume": 2190764.0}, {"date": "2022-10-18", "close": 62.74, "volume": 1933379.0}, {"date": "2022-10-19", "close": 62.29, "volume": 1280967.0}, {"date": "2022-10-20", "close": 62.48, "volume": 1606567.0}, {"date": "2022-10-21", "close": 65.6, "volume": 1703060.0}, {"date": "2022-10-24", "close": 66.34, "volume": 1338884.0}, {"date": "2022-10-25", "close": 67.85, "volume": 1393112.0}, {"date": "2022-10-26", "close": 67.46, "volume": 1832563.0}, {"date": "2022-10-27", "close": 67.47, "volume": 2391366.0}, {"date": "2022-10-28", "close": 69.4, "volume": 1548689.0}, {"date": "2022-10-31", "close": 69.27, "volume": 1794894.0}, {"date": "2022-11-01", "close": 71.02, "volume": 1444455.0}, {"date": "2022-11-02", "close": 68.87, "volume": 1196348.0}, {"date": "2022-11-03", "close": 67.64, "volume": 780724.0}, {"date": "2022-11-04", "close": 68.79, "volume": 1298268.0}, {"date": "2022-11-07", "close": 69.39, "volume": 1151789.0}, {"date": "2022-11-08", "close": 69.44, "volume": 1016148.0}, {"date": "2022-11-09", "close": 68.01, "volume": 1412069.0}, {"date": "2022-11-10", "close": 71.91, "volume": 1528909.0}, {"date": "2022-11-11", "close": 73.5, "volume": 1406194.0}, {"date": "2022-11-14", "close": 73.18, "volume": 1155292.0}, {"date": "2022-11-15", "close": 73.96, "volume": 876491.0}, {"date": "2022-11-16", "close": 72.33, "volume": 815236.0}, {"date": "2022-11-17", "close": 72.86, "volume": 929907.0}, {"date": "2022-11-18", "close": 73.72, "volume": 1527822.0}, {"date": "2022-11-21", "close": 72.52, "volume": 1116039.0}, {"date": "2022-11-22", "close": 73.88, "volume": 1033029.0}, {"date": "2022-11-23", "close": 74.66, "volume": 932024.0}, {"date": "2022-11-25", "close": 74.66, "volume": 486206.0}, {"date": "2022-11-28", "close": 72.57, "volume": 1669098.0}, {"date": "2022-11-29", "close": 71.79, "volume": 1889908.0}, {"date": "2022-11-30", "close": 67.61, "volume": 7561525.0}, {"date": "2022-12-01", "close": 68.07, "volume": 3102123.0}, {"date": "2022-12-02", "close": 66.43, "volume": 1707310.0}, {"date": "2022-12-05", "close": 64.66, "volume": 1774873.0}, {"date": "2022-12-06", "close": 63.08, "volume": 2081430.0}, {"date": "2022-12-07", "close": 62.98, "volume": 2254814.0}, {"date": "2022-12-08", "close": 63.92, "volume": 1716275.0}, {"date": "2022-12-09", "close": 64.29, "volume": 3408951.0}, {"date": "2022-12-12", "close": 65.29, "volume": 1531679.0}, {"date": "2022-12-13", "close": 64.91, "volume": 2333537.0}, {"date": "2022-12-14", "close": 64.39, "volume": 1440610.0}, {"date": "2022-12-15", "close": 61.38, "volume": 3177283.0}, {"date": "2022-12-16", "close": 60.32, "volume": 3720286.0}, {"date": "2022-12-19", "close": 59.19, "volume": 1755120.0}, {"date": "2022-12-20", "close": 59.47, "volume": 1944697.0}, {"date": "2022-12-21", "close": 60.05, "volume": 1865753.0}, {"date": "2022-12-22", "close": 58.97, "volume": 1762905.0}, {"date": "2022-12-23", "close": 59.04, "volume": 808340.0}, {"date": "2022-12-27", "close": 59.05, "volume": 689617.0}, {"date": "2022-12-28", "close": 58.18, "volume": 1046439.0}, {"date": "2022-12-29", "close": 60.09, "volume": 1075517.0}, {"date": "2022-12-30", "close": 60.06, "volume": 1382207.0}, {"date": "2023-01-03", "close": 60.79, "volume": 1482445.0}, {"date": "2023-01-04", "close": 61.93, "volume": 2013894.0}, {"date": "2023-01-05", "close": 61.33, "volume": 1221749.0}, {"date": "2023-01-06", "close": 63.65, "volume": 1462600.0}, {"date": "2023-01-09", "close": 63.8, "volume": 2574696.0}, {"date": "2023-01-10", "close": 64.21, "volume": 1834006.0}, {"date": "2023-01-11", "close": 64.45, "volume": 1425135.0}, {"date": "2023-01-12", "close": 64.05, "volume": 1671316.0}, {"date": "2023-01-13", "close": 64.66, "volume": 1497620.0}, {"date": "2023-01-17", "close": 64.77, "volume": 2329138.0}, {"date": "2023-01-18", "close": 64.96, "volume": 1663461.0}, {"date": "2023-01-19", "close": 64.51, "volume": 1549736.0}, {"date": "2023-01-20", "close": 65.47, "volume": 1077314.0}, {"date": "2023-01-23", "close": 67.01, "volume": 1318112.0}, {"date": "2023-01-24", "close": 66.86, "volume": 1047692.0}, {"date": "2023-01-25", "close": 66.37, "volume": 1213347.0}, {"date": "2023-01-26", "close": 65.79, "volume": 2337661.0}, {"date": "2023-01-27", "close": 65.54, "volume": 1724171.0}, {"date": "2023-01-30", "close": 65.51, "volume": 1699664.0}, {"date": "2023-01-31", "close": 66.23, "volume": 4312978.0}, {"date": "2023-02-01", "close": 67.11, "volume": 1952605.0}, {"date": "2023-02-02", "close": 69.05, "volume": 2243027.0}, {"date": "2023-02-03", "close": 67.62, "volume": 1349151.0}, {"date": "2023-02-06", "close": 66.08, "volume": 1319348.0}, {"date": "2023-02-07", "close": 67.42, "volume": 1865172.0}, {"date": "2023-02-08", "close": 66.41, "volume": 1170409.0}, {"date": "2023-02-09", "close": 65.99, "volume": 1826129.0}, {"date": "2023-02-10", "close": 66.34, "volume": 1640990.0}, {"date": "2023-02-13", "close": 67.72, "volume": 1411856.0}, {"date": "2023-02-14", "close": 67.72, "volume": 1580029.0}, {"date": "2023-02-15", "close": 68.71, "volume": 1461379.0}, {"date": "2023-02-16", "close": 67.95, "volume": 1318657.0}, {"date": "2023-02-17", "close": 67.41, "volume": 1243123.0}, {"date": "2023-02-21", "close": 65.95, "volume": 1736976.0}, {"date": "2023-02-22", "close": 65.83, "volume": 2536881.0}, {"date": "2023-02-23", "close": 66.22, "volume": 4423273.0}, {"date": "2023-02-24", "close": 65.38, "volume": 2131177.0}, {"date": "2023-02-27", "close": 64.77, "volume": 2107197.0}, {"date": "2023-02-28", "close": 64.55, "volume": 2111031.0}, {"date": "2023-03-01", "close": 64.6, "volume": 1466329.0}, {"date": "2023-03-02", "close": 65.14, "volume": 1247615.0}, {"date": "2023-03-03", "close": 65.78, "volume": 1192256.0}, {"date": "2023-03-06", "close": 65.36, "volume": 1314442.0}, {"date": "2023-03-07", "close": 63.92, "volume": 1374222.0}, {"date": "2023-03-08", "close": 64.86, "volume": 1310160.0}, {"date": "2023-03-09", "close": 63.4, "volume": 1435293.0}, {"date": "2023-03-10", "close": 62.22, "volume": 1775562.0}, {"date": "2023-03-13", "close": 61.35, "volume": 2023181.0}, {"date": "2023-03-14", "close": 61.12, "volume": 2842000.0}, {"date": "2023-03-15", "close": 61.05, "volume": 2414861.0}, {"date": "2023-03-16", "close": 61.98, "volume": 2036045.0}, {"date": "2023-03-17", "close": 61.47, "volume": 7681435.0}, {"date": "2023-03-20", "close": 62.97, "volume": 2150266.0}, {"date": "2023-03-21", "close": 64.19, "volume": 1870133.0}, {"date": "2023-03-22", "close": 61.55, "volume": 2247469.0}, {"date": "2023-03-23", "close": 61.53, "volume": 2101774.0}, {"date": "2023-03-24", "close": 61.06, "volume": 1931146.0}, {"date": "2023-03-27", "close": 61.66, "volume": 1433021.0}, {"date": "2023-03-28", "close": 60.78, "volume": 1368736.0}, {"date": "2023-03-29", "close": 62.05, "volume": 1256098.0}, {"date": "2023-03-30", "close": 62.57, "volume": 1158843.0}, {"date": "2023-03-31", "close": 63.85, "volume": 1313734.0}, {"date": "2023-04-03", "close": 64.19, "volume": 1959252.0}, {"date": "2023-04-04", "close": 63.19, "volume": 2217193.0}, {"date": "2023-04-05", "close": 62.81, "volume": 1764800.0}, {"date": "2023-04-06", "close": 63.0, "volume": 2875847.0}, {"date": "2023-04-10", "close": 65.05, "volume": 2418721.0}, {"date": "2023-04-11", "close": 66.6, "volume": 2061620.0}, {"date": "2023-04-12", "close": 66.4, "volume": 2305898.0}, {"date": "2023-04-13", "close": 66.81, "volume": 1394350.0}, {"date": "2023-04-14", "close": 66.35, "volume": 1485979.0}, {"date": "2023-04-17", "close": 67.68, "volume": 1954074.0}, {"date": "2023-04-18", "close": 67.96, "volume": 1825261.0}, {"date": "2023-04-19", "close": 66.15, "volume": 2558050.0}, {"date": "2023-04-20", "close": 63.36, "volume": 4862245.0}, {"date": "2023-04-21", "close": 63.21, "volume": 10264160.0}, {"date": "2023-04-24", "close": 63.3, "volume": 1327439.0}, {"date": "2023-04-25", "close": 61.44, "volume": 1818718.0}, {"date": "2023-04-26", "close": 62.37, "volume": 1718388.0}, {"date": "2023-04-27", "close": 63.44, "volume": 1624854.0}, {"date": "2023-04-28", "close": 62.89, "volume": 1967924.0}, {"date": "2023-05-01", "close": 63.69, "volume": 1655325.0}, {"date": "2023-05-02", "close": 62.23, "volume": 1763384.0}, {"date": "2023-05-03", "close": 62.44, "volume": 2166273.0}, {"date": "2023-05-04", "close": 62.51, "volume": 1508271.0}, {"date": "2023-05-05", "close": 63.85, "volume": 1152207.0}, {"date": "2023-05-08", "close": 64.0, "volume": 898218.0}, {"date": "2023-05-09", "close": 63.75, "volume": 1826169.0}, {"date": "2023-05-10", "close": 63.27, "volume": 1417213.0}, {"date": "2023-05-11", "close": 63.05, "volume": 1018613.0}, {"date": "2023-05-12", "close": 63.14, "volume": 677192.0}, {"date": "2023-05-15", "close": 64.75, "volume": 1275338.0}, {"date": "2023-05-16", "close": 64.05, "volume": 1674026.0}, {"date": "2023-05-17", "close": 65.41, "volume": 1274814.0}, {"date": "2023-05-18", "close": 66.54, "volume": 1406836.0}, {"date": "2023-05-19", "close": 65.82, "volume": 1743812.0}, {"date": "2023-05-22", "close": 67.13, "volume": 1368321.0}, {"date": "2023-05-23", "close": 66.46, "volume": 1222675.0}, {"date": "2023-05-24", "close": 66.25, "volume": 1260212.0}, {"date": "2023-05-25", "close": 68.74, "volume": 2109525.0}, {"date": "2023-05-26", "close": 69.83, "volume": 1807143.0}, {"date": "2023-05-30", "close": 69.1, "volume": 2825924.0}, {"date": "2023-05-31", "close": 66.35, "volume": 7420113.0}, {"date": "2023-06-01", "close": 71.96, "volume": 6233188.0}, {"date": "2023-06-02", "close": 70.98, "volume": 3129706.0}, {"date": "2023-06-05", "close": 70.28, "volume": 1980899.0}, {"date": "2023-06-06", "close": 70.06, "volume": 2046203.0}, {"date": "2023-06-07", "close": 70.97, "volume": 1832912.0}, {"date": "2023-06-08", "close": 70.33, "volume": 1639695.0}, {"date": "2023-06-09", "close": 69.71, "volume": 2132383.0}, {"date": "2023-06-12", "close": 71.42, "volume": 1987458.0}, {"date": "2023-06-13", "close": 73.26, "volume": 2835927.0}, {"date": "2023-06-14", "close": 73.3, "volume": 2117901.0}, {"date": "2023-06-15", "close": 73.76, "volume": 1971588.0}, {"date": "2023-06-16", "close": 74.37, "volume": 3141467.0}, {"date": "2023-06-20", "close": 72.83, "volume": 2124494.0}, {"date": "2023-06-21", "close": 72.65, "volume": 2246295.0}, {"date": "2023-06-22", "close": 73.37, "volume": 1595699.0}, {"date": "2023-06-23", "close": 73.21, "volume": 5203282.0}, {"date": "2023-06-26", "close": 73.75, "volume": 2048192.0}, {"date": "2023-06-27", "close": 74.98, "volume": 1969896.0}, {"date": "2023-06-28", "close": 75.23, "volume": 1589121.0}, {"date": "2023-06-29", "close": 76.15, "volume": 1831654.0}, {"date": "2023-06-30", "close": 76.4, "volume": 2175414.0}, {"date": "2023-07-03", "close": 76.45, "volume": 1154866.0}, {"date": "2023-07-05", "close": 76.29, "volume": 1990125.0}, {"date": "2023-07-06", "close": 75.73, "volume": 1577449.0}, {"date": "2023-07-07", "close": 76.25, "volume": 1608126.0}, {"date": "2023-07-10", "close": 77.8, "volume": 1974755.0}, {"date": "2023-07-11", "close": 78.76, "volume": 2195425.0}, {"date": "2023-07-12", "close": 77.35, "volume": 2004895.0}, {"date": "2023-07-13", "close": 78.73, "volume": 1605539.0}, {"date": "2023-07-14", "close": 77.87, "volume": 1472540.0}, {"date": "2023-07-17", "close": 78.02, "volume": 1618900.0}, {"date": "2023-07-18", "close": 78.92, "volume": 1698990.0}, {"date": "2023-07-19", "close": 79.31, "volume": 1823244.0}, {"date": "2023-07-20", "close": 80.07, "volume": 3314146.0}, {"date": "2023-07-21", "close": 79.51, "volume": 9751106.0}, {"date": "2023-07-24", "close": 78.45, "volume": 2805449.0}, {"date": "2023-07-25", "close": 79.06, "volume": 1861551.0}, {"date": "2023-07-26", "close": 78.4, "volume": 2339932.0}, {"date": "2023-07-27", "close": 78.23, "volume": 1671656.0}, {"date": "2023-07-28", "close": 77.24, "volume": 2287354.0}, {"date": "2023-07-31", "close": 78.01, "volume": 3511513.0}, {"date": "2023-08-01", "close": 78.87, "volume": 1625286.0}, {"date": "2023-08-02", "close": 78.46, "volume": 2325876.0}, {"date": "2023-08-03", "close": 79.32, "volume": 1889502.0}, {"date": "2023-08-04", "close": 77.78, "volume": 1982888.0}, {"date": "2023-08-07", "close": 78.29, "volume": 1403150.0}, {"date": "2023-08-08", "close": 77.89, "volume": 1780511.0}, {"date": "2023-08-09", "close": 76.91, "volume": 2091667.0}, {"date": "2023-08-10", "close": 76.84, "volume": 2166150.0}, {"date": "2023-08-11", "close": 76.76, "volume": 1265519.0}, {"date": "2023-08-14", "close": 76.45, "volume": 1407972.0}, {"date": "2023-08-15", "close": 76.29, "volume": 1997517.0}, {"date": "2023-08-16", "close": 75.41, "volume": 1718229.0}, {"date": "2023-08-17", "close": 75.03, "volume": 2547268.0}, {"date": "2023-08-18", "close": 75.31, "volume": 2160570.0}, {"date": "2023-08-21", "close": 76.46, "volume": 2381056.0}, {"date": "2023-08-22", "close": 76.51, "volume": 2401621.0}, {"date": "2023-08-23", "close": 76.53, "volume": 3389898.0}, {"date": "2023-08-24", "close": 75.53, "volume": 3427221.0}, {"date": "2023-08-25", "close": 74.72, "volume": 2059847.0}, {"date": "2023-08-28", "close": 76.01, "volume": 1376480.0}, {"date": "2023-08-29", "close": 76.42, "volume": 1354258.0}, {"date": "2023-08-30", "close": 76.43, "volume": 1784489.0}, {"date": "2023-08-31", "close": 76.7, "volume": 3068817.0}, {"date": "2023-09-01", "close": 77.6, "volume": 2306299.0}, {"date": "2023-09-05", "close": 79.49, "volume": 2467550.0}, {"date": "2023-09-06", "close": 79.92, "volume": 1718431.0}, {"date": "2023-09-07", "close": 78.86, "volume": 2023371.0}, {"date": "2023-09-08", "close": 79.09, "volume": 1264362.0}, {"date": "2023-09-11", "close": 78.53, "volume": 1351506.0}, {"date": "2023-09-12", "close": 78.32, "volume": 1285914.0}, {"date": "2023-09-13", "close": 77.97, "volume": 1564488.0}, {"date": "2023-09-14", "close": 78.55, "volume": 1487908.0}, {"date": "2023-09-15", "close": 77.72, "volume": 3999266.0}, {"date": "2023-09-18", "close": 76.17, "volume": 1937070.0}, {"date": "2023-09-19", "close": 76.04, "volume": 1483770.0}, {"date": "2023-09-20", "close": 76.08, "volume": 1923467.0}, {"date": "2023-09-21", "close": 75.9, "volume": 1499932.0}, {"date": "2023-09-22", "close": 76.02, "volume": 1145123.0}, {"date": "2023-09-25", "close": 75.51, "volume": 1443119.0}, {"date": "2023-09-26", "close": 74.85, "volume": 1618622.0}, {"date": "2023-09-27", "close": 74.95, "volume": 1174884.0}, {"date": "2023-09-28", "close": 76.25, "volume": 1887696.0}, {"date": "2023-09-29", "close": 75.88, "volume": 1545151.0}, {"date": "2023-10-02", "close": 75.8, "volume": 1284645.0}, {"date": "2023-10-03", "close": 74.86, "volume": 1035119.0}, {"date": "2023-10-04", "close": 75.33, "volume": 1163067.0}, {"date": "2023-10-05", "close": 75.52, "volume": 1121163.0}, {"date": "2023-10-06", "close": 75.47, "volume": 1636682.0}, {"date": "2023-10-09", "close": 76.03, "volume": 1516997.0}, {"date": "2023-10-10", "close": 76.0, "volume": 1380402.0}, {"date": "2023-10-11", "close": 77.05, "volume": 1568113.0}, {"date": "2023-10-12", "close": 75.93, "volume": 1459991.0}, {"date": "2023-10-13", "close": 74.96, "volume": 1694008.0}, {"date": "2023-10-16", "close": 75.95, "volume": 1585887.0}, {"date": "2023-10-17", "close": 76.92, "volume": 1959552.0}, {"date": "2023-10-18", "close": 75.77, "volume": 1657320.0}, {"date": "2023-10-19", "close": 75.04, "volume": 1304394.0}, {"date": "2023-10-20", "close": 74.29, "volume": 4934311.0}, {"date": "2023-10-23", "close": 73.27, "volume": 1616975.0}, {"date": "2023-10-24", "close": 73.84, "volume": 1696515.0}, {"date": "2023-10-25", "close": 72.48, "volume": 1340232.0}, {"date": "2023-10-26", "close": 71.43, "volume": 1243189.0}, {"date": "2023-10-27", "close": 71.81, "volume": 1087159.0}, {"date": "2023-10-30", "close": 71.18, "volume": 1274078.0}, {"date": "2023-10-31", "close": 72.78, "volume": 1474476.0}, {"date": "2023-11-01", "close": 73.35, "volume": 1005081.0}, {"date": "2023-11-02", "close": 74.73, "volume": 2153872.0}, {"date": "2023-11-03", "close": 75.9, "volume": 1043586.0}, {"date": "2023-11-06", "close": 75.82, "volume": 1158692.0}, {"date": "2023-11-07", "close": 75.6, "volume": 865152.0}, {"date": "2023-11-08", "close": 75.77, "volume": 1563124.0}, {"date": "2023-11-09", "close": 75.82, "volume": 906318.0}, {"date": "2023-11-10", "close": 77.14, "volume": 996055.0}, {"date": "2023-11-13", "close": 76.74, "volume": 737098.0}, {"date": "2023-11-14", "close": 78.7, "volume": 1383605.0}, {"date": "2023-11-15", "close": 78.92, "volume": 1652192.0}, {"date": "2023-11-16", "close": 76.79, "volume": 1803355.0}, {"date": "2023-11-17", "close": 77.52, "volume": 1227960.0}, {"date": "2023-11-20", "close": 77.94, "volume": 1069095.0}, {"date": "2023-11-21", "close": 77.43, "volume": 1251848.0}, {"date": "2023-11-22", "close": 77.99, "volume": 814832.0}, {"date": "2023-11-24", "close": 78.34, "volume": 466024.0}, {"date": "2023-11-27", "close": 78.09, "volume": 1451310.0}, {"date": "2023-11-28", "close": 78.11, "volume": 2572329.0}, {"date": "2023-11-29", "close": 89.54, "volume": 8403179.0}, {"date": "2023-11-30", "close": 91.39, "volume": 6731391.0}, {"date": "2023-12-01", "close": 91.28, "volume": 2733458.0}, {"date": "2023-12-04", "close": 90.31, "volume": 2450687.0}, {"date": "2023-12-05", "close": 90.58, "volume": 1906695.0}, {"date": "2023-12-06", "close": 89.4, "volume": 2282518.0}, {"date": "2023-12-07", "close": 89.08, "volume": 2161170.0}, {"date": "2023-12-08", "close": 89.39, "volume": 1634087.0}, {"date": "2023-12-11", "close": 89.75, "volume": 2211738.0}, {"date": "2023-12-12", "close": 88.2, "volume": 2131710.0}, {"date": "2023-12-13", "close": 89.54, "volume": 3973747.0}, {"date": "2023-12-14", "close": 89.21, "volume": 3155604.0}, {"date": "2023-12-15", "close": 88.92, "volume": 5992481.0}, {"date": "2023-12-18", "close": 89.7, "volume": 2172998.0}, {"date": "2023-12-19", "close": 90.63, "volume": 1866029.0}, {"date": "2023-12-20", "close": 88.93, "volume": 1417190.0}, {"date": "2023-12-21", "close": 89.55, "volume": 1114172.0}, {"date": "2023-12-22", "close": 89.4, "volume": 828399.0}, {"date": "2023-12-26", "close": 89.38, "volume": 525383.0}, {"date": "2023-12-27", "close": 88.6, "volume": 726793.0}, {"date": "2023-12-28", "close": 88.21, "volume": 962696.0}, {"date": "2023-12-29", "close": 88.16, "volume": 1169139.0}, {"date": "2024-01-02", "close": 86.21, "volume": 1892133.0}, {"date": "2024-01-03", "close": 86.31, "volume": 1824665.0}, {"date": "2024-01-04", "close": 86.06, "volume": 1370469.0}, {"date": "2024-01-05", "close": 85.07, "volume": 1486539.0}, {"date": "2024-01-08", "close": 85.98, "volume": 1821751.0}, {"date": "2024-01-09", "close": 86.07, "volume": 1684329.0}, {"date": "2024-01-10", "close": 86.66, "volume": 1228991.0}, {"date": "2024-01-11", "close": 86.95, "volume": 1348109.0}, {"date": "2024-01-12", "close": 86.67, "volume": 1234822.0}, {"date": "2024-01-16", "close": 85.96, "volume": 2321482.0}, {"date": "2024-01-17", "close": 85.43, "volume": 1760601.0}, {"date": "2024-01-18", "close": 86.46, "volume": 1693361.0}, {"date": "2024-01-19", "close": 87.81, "volume": 5403217.0}, {"date": "2024-01-22", "close": 88.62, "volume": 1420913.0}, {"date": "2024-01-23", "close": 88.16, "volume": 1839833.0}, {"date": "2024-01-24", "close": 88.69, "volume": 1428311.0}, {"date": "2024-01-25", "close": 89.24, "volume": 1065775.0}, {"date": "2024-01-26", "close": 88.06, "volume": 1551171.0}, {"date": "2024-01-29", "close": 88.49, "volume": 1137523.0}, {"date": "2024-01-30", "close": 88.95, "volume": 1696291.0}, {"date": "2024-01-31", "close": 87.2, "volume": 1649268.0}, {"date": "2024-02-01", "close": 87.45, "volume": 942198.0}, {"date": "2024-02-02", "close": 87.84, "volume": 857260.0}, {"date": "2024-02-05", "close": 87.2, "volume": 1341628.0}, {"date": "2024-02-06", "close": 87.6, "volume": 1122285.0}, {"date": "2024-02-07", "close": 87.23, "volume": 1229526.0}, {"date": "2024-02-08", "close": 88.92, "volume": 1385832.0}, {"date": "2024-02-09", "close": 89.85, "volume": 1405648.0}, {"date": "2024-02-12", "close": 90.66, "volume": 1461651.0}, {"date": "2024-02-13", "close": 87.24, "volume": 1312223.0}, {"date": "2024-02-14", "close": 87.76, "volume": 1536102.0}, {"date": "2024-02-15", "close": 87.27, "volume": 1684334.0}, {"date": "2024-02-16", "close": 85.71, "volume": 1195476.0}, {"date": "2024-02-20", "close": 85.46, "volume": 1546389.0}, {"date": "2024-02-21", "close": 84.6, "volume": 1367987.0}, {"date": "2024-02-22", "close": 86.03, "volume": 1738429.0}, {"date": "2024-02-23", "close": 87.4, "volume": 1602863.0}, {"date": "2024-02-26", "close": 87.43, "volume": 1254309.0}, {"date": "2024-02-27", "close": 87.17, "volume": 1301305.0}, {"date": "2024-02-28", "close": 88.03, "volume": 1853948.0}, {"date": "2024-02-29", "close": 89.12, "volume": 4798272.0}, {"date": "2024-03-01", "close": 105.31, "volume": 12759130.0}, {"date": "2024-03-04", "close": 103.33, "volume": 4380566.0}, {"date": "2024-03-05", "close": 102.68, "volume": 2884268.0}, {"date": "2024-03-06", "close": 104.8, "volume": 2712657.0}, {"date": "2024-03-07", "close": 104.25, "volume": 2354699.0}, {"date": "2024-03-08", "close": 103.26, "volume": 1631072.0}, {"date": "2024-03-11", "close": 102.77, "volume": 1635926.0}, {"date": "2024-03-12", "close": 102.53, "volume": 1747616.0}, {"date": "2024-03-13", "close": 103.19, "volume": 2421107.0}, {"date": "2024-03-14", "close": 102.13, "volume": 2007912.0}, {"date": "2024-03-15", "close": 102.35, "volume": 7019991.0}, {"date": "2024-03-18", "close": 101.8, "volume": 1542456.0}, {"date": "2024-03-19", "close": 103.31, "volume": 1574855.0}, {"date": "2024-03-20", "close": 104.44, "volume": 1730189.0}, {"date": "2024-03-21", "close": 105.07, "volume": 1432213.0}, {"date": "2024-03-22", "close": 104.73, "volume": 1040010.0}, {"date": "2024-03-25", "close": 104.92, "volume": 1214108.0}, {"date": "2024-03-26", "close": 104.72, "volume": 1194376.0}, {"date": "2024-03-27", "close": 105.22, "volume": 956276.0}, {"date": "2024-03-28", "close": 104.97, "volume": 1363558.0}, {"date": "2024-04-01", "close": 105.04, "volume": 1473296.0}, {"date": "2024-04-02", "close": 104.72, "volume": 991408.0}, {"date": "2024-04-03", "close": 106.48, "volume": 1813338.0}, {"date": "2024-04-04", "close": 104.8, "volume": 2552373.0}, {"date": "2024-04-05", "close": 105.05, "volume": 1017124.0}, {"date": "2024-04-08", "close": 105.82, "volume": 1581509.0}, {"date": "2024-04-09", "close": 104.15, "volume": 1282126.0}, {"date": "2024-04-10", "close": 102.6, "volume": 1109897.0}, {"date": "2024-04-11", "close": 104.86, "volume": 1320594.0}, {"date": "2024-04-12", "close": 101.81, "volume": 1346823.0}, {"date": "2024-04-15", "close": 102.37, "volume": 1902398.0}, {"date": "2024-04-16", "close": 102.54, "volume": 1362375.0}, {"date": "2024-04-17", "close": 100.91, "volume": 1110796.0}, {"date": "2024-04-18", "close": 100.14, "volume": 1031668.0}, {"date": "2024-04-19", "close": 97.95, "volume": 1692490.0}, {"date": "2024-04-22", "close": 97.91, "volume": 1830552.0}, {"date": "2024-04-23", "close": 99.42, "volume": 1746595.0}, {"date": "2024-04-24", "close": 100.06, "volume": 1292603.0}, {"date": "2024-04-25", "close": 100.94, "volume": 1581500.0}, {"date": "2024-04-26", "close": 101.33, "volume": 2124805.0}, {"date": "2024-04-29", "close": 102.48, "volume": 1378485.0}, {"date": "2024-04-30", "close": 102.21, "volume": 1274697.0}, {"date": "2024-05-01", "close": 100.99, "volume": 1012389.0}, {"date": "2024-05-02", "close": 102.12, "volume": 1196608.0}, {"date": "2024-05-03", "close": 104.64, "volume": 2463599.0}, {"date": "2024-05-06", "close": 107.95, "volume": 3382081.0}, {"date": "2024-05-07", "close": 107.36, "volume": 1325137.0}, {"date": "2024-05-08", "close": 109.48, "volume": 1703726.0}, {"date": "2024-05-09", "close": 108.18, "volume": 1852006.0}, {"date": "2024-05-10", "close": 108.5, "volume": 1703412.0}, {"date": "2024-05-13", "close": 108.15, "volume": 1841819.0}, {"date": "2024-05-14", "close": 109.04, "volume": 2814791.0}, {"date": "2024-05-15", "close": 110.62, "volume": 2873087.0}, {"date": "2024-05-16", "close": 109.75, "volume": 1545236.0}, {"date": "2024-05-17", "close": 110.47, "volume": 2257826.0}, {"date": "2024-05-20", "close": 112.28, "volume": 2097607.0}, {"date": "2024-05-21", "close": 112.95, "volume": 1693745.0}, {"date": "2024-05-22", "close": 114.11, "volume": 1746036.0}, {"date": "2024-05-23", "close": 114.04, "volume": 1548875.0}, {"date": "2024-05-24", "close": 115.67, "volume": 1351211.0}, {"date": "2024-05-28", "close": 118.01, "volume": 3239012.0}, {"date": "2024-05-29", "close": 117.5, "volume": 2708741.0}, {"date": "2024-05-30", "close": 116.5, "volume": 3669586.0}, {"date": "2024-05-31", "close": 120.43, "volume": 6128462.0}, {"date": "2024-06-03", "close": 118.96, "volume": 3727950.0}, {"date": "2024-06-04", "close": 119.0, "volume": 2622188.0}, {"date": "2024-06-05", "close": 122.26, "volume": 2370753.0}, {"date": "2024-06-06", "close": 121.47, "volume": 2398368.0}, {"date": "2024-06-07", "close": 120.98, "volume": 1383621.0}, {"date": "2024-06-10", "close": 122.905, "volume": 1651999.0}, {"date": "2024-06-11", "close": 125.47, "volume": 2850513.0}, {"date": "2024-06-12", "close": 125.73, "volume": 2239441.0}, {"date": "2024-06-13", "close": 127.3, "volume": 1604400.0}, {"date": "2024-06-14", "close": 126.17, "volume": 1398446.0}, {"date": "2024-06-17", "close": 126.04, "volume": 1934225.0}, {"date": "2024-06-18", "close": 128.71, "volume": 2575785.0}, {"date": "2024-06-20", "close": 127.47, "volume": 3039833.0}, {"date": "2024-06-21", "close": 127.64, "volume": 4282859.0}, {"date": "2024-06-24", "close": 126.38, "volume": 1797148.0}, {"date": "2024-06-25", "close": 127.73, "volume": 1980964.0}, {"date": "2024-06-26", "close": 128.43, "volume": 2023923.0}, {"date": "2024-06-27", "close": 129.03, "volume": 1575156.0}, {"date": "2024-06-28", "close": 128.8, "volume": 3197238.0}, {"date": "2024-07-01", "close": 130.24, "volume": 2468426.0}, {"date": "2024-07-02", "close": 129.88, "volume": 1751492.0}, {"date": "2024-07-03", "close": 130.26, "volume": 904044.0}, {"date": "2024-07-05", "close": 129.09, "volume": 1435116.0}, {"date": "2024-07-08", "close": 130.12, "volume": 1688261.0}, {"date": "2024-07-09", "close": 132.09, "volume": 2165028.0}, {"date": "2024-07-10", "close": 134.62, "volume": 1920265.0}, {"date": "2024-07-11", "close": 131.46, "volume": 2266264.0}, {"date": "2024-07-12", "close": 130.17, "volume": 1557051.0}, {"date": "2024-07-15", "close": 130.38, "volume": 1537240.0}, {"date": "2024-07-16", "close": 131.59, "volume": 1818404.0}, {"date": "2024-07-17", "close": 127.42, "volume": 1834314.0}, {"date": "2024-07-18", "close": 126.09, "volume": 1776698.0}, {"date": "2024-07-19", "close": 126.22, "volume": 1220643.0}, {"date": "2024-07-22", "close": 128.34, "volume": 1129825.0}, {"date": "2024-07-23", "close": 129.2, "volume": 1045888.0}, {"date": "2024-07-24", "close": 125.7, "volume": 1529980.0}, {"date": "2024-07-25", "close": 125.56, "volume": 1466333.0}, {"date": "2024-07-26", "close": 126.15, "volume": 1194967.0}, {"date": "2024-07-29", "close": 124.99, "volume": 1032126.0}, {"date": "2024-07-30", "close": 122.57, "volume": 1691197.0}, {"date": "2024-07-31", "close": 126.98, "volume": 2086315.0}, {"date": "2024-08-01", "close": 122.51, "volume": 1801247.0}, {"date": "2024-08-02", "close": 119.05, "volume": 2385889.0}, {"date": "2024-08-05", "close": 115.61, "volume": 2204692.0}, {"date": "2024-08-06", "close": 117.08, "volume": 1561394.0}, {"date": "2024-08-07", "close": 116.23, "volume": 1859247.0}, {"date": "2024-08-08", "close": 119.22, "volume": 1186051.0}, {"date": "2024-08-09", "close": 122.49, "volume": 1300121.0}, {"date": "2024-08-12", "close": 122.93, "volume": 1169561.0}, {"date": "2024-08-13", "close": 125.87, "volume": 1492216.0}, {"date": "2024-08-14", "close": 127.11, "volume": 1163090.0}, {"date": "2024-08-15", "close": 131.43, "volume": 1888635.0}, {"date": "2024-08-16", "close": 130.5, "volume": 1374949.0}, {"date": "2024-08-19", "close": 131.7, "volume": 1459000.0}, {"date": "2024-08-20", "close": 131.39, "volume": 1404822.0}, {"date": "2024-08-21", "close": 133.41, "volume": 1074031.0}, {"date": "2024-08-22", "close": 131.63, "volume": 1177626.0}, {"date": "2024-08-23", "close": 133.12, "volume": 1223764.0}, {"date": "2024-08-26", "close": 132.5, "volume": 980957.0}, {"date": "2024-08-27", "close": 133.12, "volume": 1878692.0}, {"date": "2024-08-28", "close": 131.91, "volume": 1916310.0}, {"date": "2024-08-29", "close": 119.2, "volume": 4074405.0}, {"date": "2024-08-30", "close": 120.72, "volume": 3020439.0}, {"date": "2024-09-03", "close": 118.95, "volume": 2571811.0}, {"date": "2024-09-04", "close": 119.08, "volume": 1519471.0}, {"date": "2024-09-05", "close": 116.82, "volume": 2455646.0}, {"date": "2024-09-06", "close": 114.18, "volume": 1730682.0}, {"date": "2024-09-09", "close": 114.6, "volume": 2272199.0}, {"date": "2024-09-10", "close": 114.97, "volume": 1388266.0}, {"date": "2024-09-11", "close": 115.65, "volume": 1717463.0}, {"date": "2024-09-12", "close": 116.46, "volume": 1588043.0}, {"date": "2024-09-13", "close": 117.32, "volume": 1529280.0}, {"date": "2024-09-16", "close": 117.86, "volume": 1444363.0}, {"date": "2024-09-17", "close": 119.04, "volume": 1218651.0}, {"date": "2024-09-18", "close": 119.35, "volume": 1204067.0}, {"date": "2024-09-19", "close": 120.08, "volume": 1219431.0}, {"date": "2024-09-20", "close": 122.22, "volume": 3193702.0}, {"date": "2024-09-23", "close": 122.92, "volume": 1321116.0}, {"date": "2024-09-24", "close": 122.95, "volume": 1693461.0}, {"date": "2024-09-25", "close": 121.68, "volume": 1511396.0}, {"date": "2024-09-26", "close": 124.45, "volume": 1619919.0}, {"date": "2024-09-27", "close": 121.24, "volume": 1302133.0}, {"date": "2024-09-30", "close": 123.51, "volume": 1673211.0}, {"date": "2024-10-01", "close": 121.31, "volume": 1366233.0}, {"date": "2024-10-02", "close": 123.02, "volume": 1122502.0}, {"date": "2024-10-03", "close": 122.71, "volume": 999208.0}, {"date": "2024-10-04", "close": 123.39, "volume": 845154.0}, {"date": "2024-10-07", "close": 123.88, "volume": 915956.0}, {"date": "2024-10-08", "close": 126.55, "volume": 1222820.0}, {"date": "2024-10-09", "close": 127.27, "volume": 1344510.0}, {"date": "2024-10-10", "close": 124.98, "volume": 1438660.0}, {"date": "2024-10-11", "close": 126.93, "volume": 891299.0}, {"date": "2024-10-14", "close": 126.86, "volume": 824496.0}, {"date": "2024-10-15", "close": 125.38, "volume": 1206493.0}, {"date": "2024-10-16", "close": 125.875, "volume": 873912.0}, {"date": "2024-10-17", "close": 126.69, "volume": 885324.0}, {"date": "2024-10-18", "close": 126.53, "volume": 1027522.0}, {"date": "2024-10-21", "close": 125.32, "volume": 1127199.0}, {"date": "2024-10-22", "close": 119.75, "volume": 1786605.0}, {"date": "2024-10-23", "close": 119.01, "volume": 1524162.0}, {"date": "2024-10-24", "close": 119.84, "volume": 1385784.0}, {"date": "2024-10-25", "close": 119.41, "volume": 1158132.0}, {"date": "2024-10-28", "close": 120.41, "volume": 1112300.0}, {"date": "2024-10-29", "close": 121.24, "volume": 929836.0}, {"date": "2024-10-30", "close": 118.76, "volume": 1587607.0}, {"date": "2024-10-31", "close": 115.31, "volume": 1630496.0}, {"date": "2024-11-01", "close": 116.1, "volume": 1901457.0}, {"date": "2024-11-04", "close": 115.45, "volume": 1780689.0}, {"date": "2024-11-05", "close": 116.4, "volume": 1413063.0}, {"date": "2024-11-06", "close": 121.13, "volume": 2337689.0}, {"date": "2024-11-07", "close": 122.83, "volume": 1619470.0}, {"date": "2024-11-08", "close": 124.01, "volume": 1367649.0}, {"date": "2024-11-11", "close": 121.93, "volume": 1040519.0}, {"date": "2024-11-12", "close": 120.92, "volume": 1369366.0}, {"date": "2024-11-13", "close": 119.68, "volume": 1422933.0}, {"date": "2024-11-14", "close": 118.07, "volume": 1466748.0}, {"date": "2024-11-15", "close": 117.21, "volume": 1973045.0}, {"date": "2024-11-18", "close": 119.34, "volume": 1651910.0}, {"date": "2024-11-19", "close": 122.2, "volume": 2545308.0}, {"date": "2024-11-20", "close": 123.45, "volume": 2421633.0}, {"date": "2024-11-21", "close": 126.68, "volume": 4469427.0}, {"date": "2024-11-22", "close": 122.34, "volume": 5663687.0}, {"date": "2024-11-25", "close": 126.18, "volume": 4724714.0}, {"date": "2024-11-26", "close": 129.6, "volume": 2670103.0}, {"date": "2024-11-27", "close": 122.43, "volume": 1779587.0}, {"date": "2024-11-29", "close": 122.64, "volume": 935179.0}, {"date": "2024-12-02", "close": 123.29, "volume": 1799189.0}, {"date": "2024-12-03", "close": 124.67, "volume": 1764762.0}, {"date": "2024-12-04", "close": 129.05, "volume": 2445635.0}, {"date": "2024-12-05", "close": 128.79, "volume": 1864256.0}, {"date": "2024-12-06", "close": 131.11, "volume": 2100372.0}, {"date": "2024-12-09", "close": 127.6, "volume": 1656817.0}, {"date": "2024-12-10", "close": 121.22, "volume": 2393142.0}, {"date": "2024-12-11", "close": 122.66, "volume": 2043962.0}, {"date": "2024-12-12", "close": 123.51, "volume": 1207553.0}, {"date": "2024-12-13", "close": 121.95, "volume": 885923.0}, {"date": "2024-12-16", "close": 126.1, "volume": 2130971.0}, {"date": "2024-12-17", "close": 122.49, "volume": 1608840.0}, {"date": "2024-12-18", "close": 118.34, "volume": 1873759.0}, {"date": "2024-12-19", "close": 116.58, "volume": 1620706.0}, {"date": "2024-12-20", "close": 118.45, "volume": 3813574.0}, {"date": "2024-12-23", "close": 118.08, "volume": 1456951.0}, {"date": "2024-12-24", "close": 118.84, "volume": 441295.0}, {"date": "2024-12-26", "close": 118.35, "volume": 733840.0}, {"date": "2024-12-27", "close": 116.96, "volume": 995029.0}, {"date": "2024-12-30", "close": 116.49, "volume": 2225429.0}, {"date": "2024-12-31", "close": 116.08, "volume": 1378127.0}, {"date": "2025-01-02", "close": 115.92, "volume": 1429123.0}, {"date": "2025-01-03", "close": 116.94, "volume": 1091905.0}, {"date": "2025-01-06", "close": 118.0, "volume": 1212252.0}, {"date": "2025-01-07", "close": 117.18, "volume": 1374000.0}, {"date": "2025-01-08", "close": 118.09, "volume": 1117949.0}, {"date": "2025-01-10", "close": 116.28, "volume": 1359869.0}, {"date": "2025-01-13", "close": 114.92, "volume": 1420996.0}, {"date": "2025-01-14", "close": 116.69, "volume": 1889875.0}, {"date": "2025-01-15", "close": 119.36, "volume": 1257649.0}, {"date": "2025-01-16", "close": 119.98, "volume": 1207274.0}, {"date": "2025-01-17", "close": 122.09, "volume": 1876189.0}, {"date": "2025-01-21", "close": 123.67, "volume": 1301662.0}, {"date": "2025-01-22", "close": 126.05, "volume": 1483657.0}, {"date": "2025-01-23", "close": 126.3, "volume": 1088179.0}, {"date": "2025-01-24", "close": 126.0, "volume": 912676.0}, {"date": "2025-01-27", "close": 119.93, "volume": 2104320.0}, {"date": "2025-01-28", "close": 119.53, "volume": 1276359.0}, {"date": "2025-01-29", "close": 120.28, "volume": 1341285.0}, {"date": "2025-01-30", "close": 122.44, "volume": 1285942.0}, {"date": "2025-01-31", "close": 122.1, "volume": 1316609.0}, {"date": "2025-02-03", "close": 119.72, "volume": 1184986.0}, {"date": "2025-02-04", "close": 121.415, "volume": 1373744.0}, {"date": "2025-02-05", "close": 123.72, "volume": 965384.0}, {"date": "2025-02-06", "close": 124.04, "volume": 1087391.0}, {"date": "2025-02-07", "close": 122.91, "volume": 940378.0}, {"date": "2025-02-10", "close": 123.02, "volume": 2120838.0}, {"date": "2025-02-11", "close": 119.56, "volume": 1106238.0}, {"date": "2025-02-12", "close": 117.9, "volume": 1595038.0}, {"date": "2025-02-13", "close": 117.73, "volume": 1306085.0}, {"date": "2025-02-14", "close": 119.06, "volume": 1036134.0}, {"date": "2025-02-18", "close": 120.52, "volume": 1902366.0}, {"date": "2025-02-19", "close": 124.53, "volume": 2198199.0}, {"date": "2025-02-20", "close": 124.55, "volume": 1496134.0}, {"date": "2025-02-21", "close": 124.47, "volume": 2975337.0}, {"date": "2025-02-24", "close": 123.5, "volume": 2339320.0}, {"date": "2025-02-25", "close": 122.62, "volume": 2192303.0}, {"date": "2025-02-26", "close": 124.49, "volume": 1816627.0}, {"date": "2025-02-27", "close": 118.22, "volume": 2845219.0}, {"date": "2025-02-28", "close": 99.81, "volume": 10002140.0}, {"date": "2025-03-03", "close": 95.73, "volume": 3429890.0}, {"date": "2025-03-04", "close": 93.56, "volume": 3172331.0}, {"date": "2025-03-05", "close": 94.87, "volume": 2077623.0}, {"date": "2025-03-06", "close": 91.86, "volume": 2692688.0}, {"date": "2025-03-07", "close": 93.77, "volume": 2480920.0}, {"date": "2025-03-10", "close": 92.05, "volume": 2147270.0}, {"date": "2025-03-11", "close": 90.92, "volume": 2577650.0}, {"date": "2025-03-12", "close": 91.49, "volume": 2317835.0}, {"date": "2025-03-13", "close": 90.06, "volume": 2203733.0}, {"date": "2025-03-14", "close": 91.98, "volume": 1751639.0}, {"date": "2025-03-17", "close": 93.28, "volume": 2073736.0}, {"date": "2025-03-18", "close": 92.26, "volume": 2552917.0}, {"date": "2025-03-19", "close": 93.53, "volume": 2075795.0}, {"date": "2025-03-20", "close": 92.1, "volume": 2846017.0}, {"date": "2025-03-21", "close": 92.25, "volume": 5417286.0}, {"date": "2025-03-24", "close": 95.12, "volume": 2170504.0}, {"date": "2025-03-25", "close": 94.39, "volume": 2095506.0}, {"date": "2025-03-26", "close": 92.75, "volume": 1900344.0}, {"date": "2025-03-27", "close": 91.09, "volume": 2640238.0}, {"date": "2025-03-28", "close": 88.4, "volume": 2662244.0}, {"date": "2025-03-31", "close": 87.84, "volume": 2953355.0}, {"date": "2025-04-01", "close": 89.49, "volume": 2838813.0}, {"date": "2025-04-02", "close": 90.49, "volume": 1591469.0}, {"date": "2025-04-03", "close": 81.61, "volume": 3334260.0}, {"date": "2025-04-04", "close": 76.1, "volume": 3382028.0}, {"date": "2025-04-07", "close": 77.07, "volume": 3676783.0}, {"date": "2025-04-08", "close": 76.14, "volume": 2913393.0}, {"date": "2025-04-09", "close": 86.1, "volume": 4518652.0}, {"date": "2025-04-10", "close": 82.28, "volume": 3555561.0}, {"date": "2025-04-11", "close": 82.64, "volume": 2738601.0}, {"date": "2025-04-14", "close": 83.28, "volume": 2516741.0}, {"date": "2025-04-15", "close": 82.18, "volume": 2539997.0}, {"date": "2025-04-16", "close": 81.35, "volume": 1776404.0}, {"date": "2025-04-17", "close": 82.61, "volume": 1602025.0}, {"date": "2025-04-21", "close": 81.68, "volume": 1286222.0}, {"date": "2025-04-22", "close": 82.45, "volume": 1771777.0}, {"date": "2025-04-23", "close": 84.88, "volume": 1722424.0}, {"date": "2025-04-24", "close": 88.17, "volume": 1813106.0}, {"date": "2025-04-25", "close": 88.45, "volume": 1699078.0}, {"date": "2025-04-28", "close": 88.0, "volume": 1383724.0}, {"date": "2025-04-29", "close": 87.86, "volume": 1207332.0}, {"date": "2025-04-30", "close": 89.75, "volume": 2861652.0}, {"date": "2025-05-01", "close": 89.73, "volume": 1386204.0}, {"date": "2025-05-02", "close": 92.33, "volume": 1528519.0}, {"date": "2025-05-05", "close": 93.09, "volume": 1844469.0}, {"date": "2025-05-06", "close": 92.26, "volume": 1865046.0}, {"date": "2025-05-07", "close": 93.02, "volume": 2257080.0}, {"date": "2025-05-08", "close": 94.44, "volume": 1839291.0}, {"date": "2025-05-09", "close": 93.45, "volume": 1365016.0}, {"date": "2025-05-12", "close": 98.43, "volume": 1532508.0}, {"date": "2025-05-13", "close": 99.53, "volume": 1377666.0}, {"date": "2025-05-14", "close": 99.65, "volume": 1839800.0}, {"date": "2025-05-15", "close": 99.82, "volume": 1894379.0}, {"date": "2025-05-16", "close": 100.53, "volume": 1698732.0}, {"date": "2025-05-19", "close": 101.53, "volume": 2036799.0}, {"date": "2025-05-20", "close": 101.06, "volume": 1666121.0}, {"date": "2025-05-21", "close": 99.57, "volume": 1777247.0}, {"date": "2025-05-22", "close": 99.78, "volume": 1520233.0}, {"date": "2025-05-23", "close": 98.0, "volume": 2840413.0}, {"date": "2025-05-27", "close": 100.37, "volume": 2135564.0}, {"date": "2025-05-28", "close": 99.67, "volume": 1812058.0}, {"date": "2025-05-29", "close": 99.21, "volume": 3952603.0}, {"date": "2025-05-30", "close": 99.16, "volume": 7013975.0}, {"date": "2025-06-02", "close": 98.77, "volume": 3087606.0}, {"date": "2025-06-03", "close": 103.66, "volume": 2702086.0}, {"date": "2025-06-04", "close": 103.76, "volume": 2744928.0}, {"date": "2025-06-05", "close": 104.6, "volume": 2673776.0}, {"date": "2025-06-06", "close": 106.25, "volume": 2872672.0}, {"date": "2025-06-09", "close": 103.06, "volume": 2317845.0}, {"date": "2025-06-10", "close": 102.51, "volume": 1879660.0}, {"date": "2025-06-11", "close": 102.63, "volume": 2800559.0}, {"date": "2025-06-12", "close": 102.94, "volume": 1901066.0}, {"date": "2025-06-13", "close": 100.49, "volume": 3516004.0}, {"date": "2025-06-16", "close": 104.2, "volume": 2113976.0}, {"date": "2025-06-17", "close": 103.2, "volume": 2124497.0}, {"date": "2025-06-18", "close": 102.75, "volume": 1859648.0}, {"date": "2025-06-20", "close": 102.69, "volume": 3005910.0}, {"date": "2025-06-23", "close": 104.27, "volume": 2523247.0}, {"date": "2025-06-24", "close": 106.13, "volume": 1905378.0}, {"date": "2025-06-25", "close": 105.18, "volume": 1676980.0}, {"date": "2025-06-26", "close": 104.75, "volume": 2115744.0}, {"date": "2025-06-27", "close": 105.72, "volume": 2976118.0}, {"date": "2025-06-30", "close": 106.55, "volume": 2006006.0}, {"date": "2025-07-01", "close": 106.69, "volume": 1493527.0}, {"date": "2025-07-02", "close": 107.61, "volume": 1400089.0}, {"date": "2025-07-03", "close": 107.26, "volume": 940236.0}, {"date": "2025-07-07", "close": 105.5, "volume": 1376918.0}, {"date": "2025-07-08", "close": 106.66, "volume": 1270396.0}, {"date": "2025-07-09", "close": 106.67, "volume": 1201904.0}, {"date": "2025-07-10", "close": 106.42, "volume": 1354744.0}, {"date": "2025-07-11", "close": 105.27, "volume": 1538128.0}, {"date": "2025-07-14", "close": 104.67, "volume": 1275029.0}, {"date": "2025-07-15", "close": 103.47, "volume": 982276.0}, {"date": "2025-07-16", "close": 104.16, "volume": 1423170.0}, {"date": "2025-07-17", "close": 107.25, "volume": 2578126.0}, {"date": "2025-07-18", "close": 108.37, "volume": 1742715.0}, {"date": "2025-07-21", "close": 107.46, "volume": 2159727.0}, {"date": "2025-07-22", "close": 104.95, "volume": 1650332.0}, {"date": "2025-07-23", "close": 105.88, "volume": 2082959.0}, {"date": "2025-07-24", "close": 104.66, "volume": 1585202.0}, {"date": "2025-07-25", "close": 104.94, "volume": 893171.0}, {"date": "2025-07-28", "close": 106.91, "volume": 1177190.0}, {"date": "2025-07-29", "close": 106.085, "volume": 1362955.0}, {"date": "2025-07-30", "close": 104.7, "volume": 1363380.0}, {"date": "2025-07-31", "close": 104.13, "volume": 1196452.0}, {"date": "2025-08-01", "close": 101.1, "volume": 1415085.0}, {"date": "2025-08-04", "close": 103.23, "volume": 1193767.0}, {"date": "2025-08-05", "close": 102.01, "volume": 1255862.0}, {"date": "2025-08-06", "close": 103.33, "volume": 1630377.0}, {"date": "2025-08-07", "close": 103.85, "volume": 1330437.0}, {"date": "2025-08-08", "close": 106.21, "volume": 1275303.0}, {"date": "2025-08-11", "close": 105.88, "volume": 1334343.0}, {"date": "2025-08-12", "close": 107.78, "volume": 1558273.0}, {"date": "2025-08-13", "close": 109.4, "volume": 1306645.0}, {"date": "2025-08-14", "close": 109.56, "volume": 1965344.0}, {"date": "2025-08-15", "close": 108.79, "volume": 2066159.0}, {"date": "2025-08-18", "close": 108.9, "volume": 1193410.0}, {"date": "2025-08-19", "close": 109.16, "volume": 1731897.0}, {"date": "2025-08-20", "close": 108.42, "volume": 2498819.0}, {"date": "2025-08-21", "close": 107.775, "volume": 1509514.0}, {"date": "2025-08-22", "close": 110.52, "volume": 1331260.0}, {"date": "2025-08-25", "close": 111.01, "volume": 2293782.0}, {"date": "2025-08-26", "close": 109.41, "volume": 3099413.0}, {"date": "2025-08-27", "close": 112.13, "volume": 3377534.0}, {"date": "2025-08-28", "close": 117.22, "volume": 4683747.0}, {"date": "2025-08-29", "close": 112.79, "volume": 2552060.0}, {"date": "2025-09-02", "close": 115.37, "volume": 2710042.0}, {"date": "2025-09-03", "close": 116.47, "volume": 1982335.0}, {"date": "2025-09-04", "close": 118.83, "volume": 2049848.0}, {"date": "2025-09-05", "close": 118.75, "volume": 1413027.0}, {"date": "2025-09-08", "close": 121.17, "volume": 3018356.0}, {"date": "2025-09-09", "close": 123.12, "volume": 2000837.0}, {"date": "2025-09-10", "close": 123.53, "volume": 2170226.0}, {"date": "2025-09-11", "close": 125.09, "volume": 2106640.0}, {"date": "2025-09-12", "close": 124.0, "volume": 1868587.0}, {"date": "2025-09-15", "close": 124.16, "volume": 2477842.0}, {"date": "2025-09-16", "close": 123.37, "volume": 1685038.0}, {"date": "2025-09-17", "close": 123.92, "volume": 1770450.0}, {"date": "2025-09-18", "close": 126.36, "volume": 1842564.0}, {"date": "2025-09-19", "close": 125.16, "volume": 7250398.0}, {"date": "2025-09-22", "close": 124.61, "volume": 1512770.0}, {"date": "2025-09-23", "close": 123.44, "volume": 1974701.0}, {"date": "2025-09-24", "close": 123.25, "volume": 1825450.0}, {"date": "2025-09-25", "close": 120.78, "volume": 1867713.0}, {"date": "2025-09-26", "close": 119.88, "volume": 1475114.0}, {"date": "2025-09-29", "close": 118.57, "volume": 1607573.0}, {"date": "2025-09-30", "close": 118.46, "volume": 2056504.0}, {"date": "2025-10-01", "close": 118.5, "volume": 1841392.0}, {"date": "2025-10-02", "close": 120.07, "volume": 1588994.0}, {"date": "2025-10-03", "close": 118.72, "volume": 1265345.0}, {"date": "2025-10-06", "close": 120.42, "volume": 1636851.0}, {"date": "2025-10-07", "close": 117.99, "volume": 1352973.0}, {"date": "2025-10-08", "close": 121.82, "volume": 1433416.0}, {"date": "2025-10-09", "close": 120.31, "volume": 1387846.0}, {"date": "2025-10-10", "close": 113.94, "volume": 4304592.0}, {"date": "2025-10-13", "close": 118.86, "volume": 2052353.0}, {"date": "2025-10-14", "close": 120.55, "volume": 2309890.0}, {"date": "2025-10-15", "close": 121.47, "volume": 2306988.0}, {"date": "2025-10-16", "close": 119.4, "volume": 2093931.0}, {"date": "2025-10-17", "close": 119.07, "volume": 1234693.0}, {"date": "2025-10-20", "close": 117.24, "volume": 1414231.0}, {"date": "2025-10-21", "close": 119.08, "volume": 1207852.0}, {"date": "2025-10-22", "close": 116.76, "volume": 1597120.0}, {"date": "2025-10-23", "close": 117.79, "volume": 1521251.0}, {"date": "2025-10-24", "close": 116.64, "volume": 1709629.0}, {"date": "2025-10-27", "close": 117.19, "volume": 1522422.0}, {"date": "2025-10-28", "close": 115.91, "volume": 1667165.0}, {"date": "2025-10-29", "close": 114.12, "volume": 2164668.0}, {"date": "2025-10-30", "close": 115.57, "volume": 1303134.0}, {"date": "2025-10-31", "close": 117.78, "volume": 1498980.0}, {"date": "2025-11-03", "close": 116.94, "volume": 1637891.0}, {"date": "2025-11-04", "close": 113.34, "volume": 2002231.0}, {"date": "2025-11-05", "close": 115.69, "volume": 1588806.0}, {"date": "2025-11-06", "close": 113.77, "volume": 1807856.0}, {"date": "2025-11-07", "close": 112.97, "volume": 1764710.0}, {"date": "2025-11-10", "close": 112.5, "volume": 2084130.0}, {"date": "2025-11-11", "close": 110.42, "volume": 2071701.0}, {"date": "2025-11-12", "close": 111.57, "volume": 2255891.0}, {"date": "2025-11-13", "close": 109.6, "volume": 1842165.0}, {"date": "2025-11-14", "close": 109.44, "volume": 1437251.0}, {"date": "2025-11-17", "close": 106.8, "volume": 2757763.0}, {"date": "2025-11-18", "close": 106.4, "volume": 2195166.0}, {"date": "2025-11-19", "close": 106.27, "volume": 1952791.0}, {"date": "2025-11-20", "close": 103.24, "volume": 2105989.0}, {"date": "2025-11-21", "close": 107.3, "volume": 2974656.0}, {"date": "2025-11-24", "close": 108.96, "volume": 3981649.0}, {"date": "2025-11-25", "close": 111.48, "volume": 3625326.0}, {"date": "2025-11-26", "close": 109.25, "volume": 5036895.0}, {"date": "2025-11-28", "close": 111.56, "volume": 1370392.0}, {"date": "2025-12-01", "close": 112.27, "volume": 2376333.0}, {"date": "2025-12-02", "close": 115.83, "volume": 3135021.0}, {"date": "2025-12-03", "close": 114.66, "volume": 1717844.0}, {"date": "2025-12-04", "close": 115.99, "volume": 1392898.0}, {"date": "2025-12-05", "close": 117.27, "volume": 1548735.0}, {"date": "2025-12-08", "close": 117.53, "volume": 1700059.0}, {"date": "2025-12-09", "close": 117.3, "volume": 1271872.0}, {"date": "2025-12-10", "close": 119.39, "volume": 1975997.0}, {"date": "2025-12-11", "close": 119.11, "volume": 1845252.0}, {"date": "2025-12-12", "close": 115.66, "volume": 1489308.0}, {"date": "2025-12-15", "close": 114.11, "volume": 1355857.0}, {"date": "2025-12-16", "close": 113.09, "volume": 1755764.0}, {"date": "2025-12-17", "close": 110.96, "volume": 2070878.0}, {"date": "2025-12-18", "close": 110.5, "volume": 2405404.0}, {"date": "2025-12-19", "close": 111.9, "volume": 3799820.0}, {"date": "2025-12-22", "close": 110.9, "volume": 1791529.0}, {"date": "2025-12-23", "close": 109.84, "volume": 1393993.0}, {"date": "2025-12-24", "close": 110.055, "volume": 507170.0}, {"date": "2025-12-26", "close": 110.51, "volume": 759170.0}, {"date": "2025-12-29", "close": 109.4, "volume": 1186084.0}, {"date": "2025-12-30", "close": 108.42, "volume": 1002146.0}, {"date": "2025-12-31", "close": 107.09, "volume": 1079585.0}, {"date": "2026-01-02", "close": 106.47, "volume": 1829858.0}, {"date": "2026-01-05", "close": 105.08, "volume": 1702229.0}, {"date": "2026-01-06", "close": 106.62, "volume": 2648571.0}, {"date": "2026-01-07", "close": 104.31, "volume": 2383102.0}, {"date": "2026-01-08", "close": 105.55, "volume": 2979038.0}, {"date": "2026-01-09", "close": 105.39, "volume": 1446724.0}, {"date": "2026-01-12", "close": 107.03, "volume": 2027023.0}, {"date": "2026-01-13", "close": 107.28, "volume": 2274950.0}, {"date": "2026-01-14", "close": 107.67, "volume": 2171337.0}, {"date": "2026-01-15", "close": 108.4, "volume": 2259989.0}, {"date": "2026-01-16", "close": 103.84, "volume": 2815222.0}, {"date": "2026-01-20", "close": 94.11, "volume": 5233534.0}, {"date": "2026-01-21", "close": 97.09, "volume": 3325778.0}, {"date": "2026-01-22", "close": 99.25, "volume": 2317300.0}, {"date": "2026-01-23", "close": 97.42, "volume": 3266204.0}, {"date": "2026-01-26", "close": 98.81, "volume": 2374792.0}, {"date": "2026-01-27", "close": 99.89, "volume": 2254351.0}, {"date": "2026-01-28", "close": 99.33, "volume": 1947206.0}, {"date": "2026-01-29", "close": 98.33, "volume": 2603263.0}, {"date": "2026-01-30", "close": 96.35, "volume": 4167962.0}, {"date": "2026-02-02", "close": 97.46, "volume": 2681477.0}, {"date": "2026-02-03", "close": 95.49, "volume": 2204383.0}, {"date": "2026-02-04", "close": 100.53, "volume": 3539296.0}, {"date": "2026-02-05", "close": 99.59, "volume": 2427975.0}, {"date": "2026-02-06", "close": 103.34, "volume": 1884356.0}, {"date": "2026-02-09", "close": 103.68, "volume": 1723269.0}, {"date": "2026-02-10", "close": 105.64, "volume": 2656401.0}, {"date": "2026-02-11", "close": 105.9, "volume": 1885011.0}, {"date": "2026-02-12", "close": 98.22, "volume": 3392073.0}, {"date": "2026-02-13", "close": 102.42, "volume": 2203338.0}, {"date": "2026-02-17", "close": 101.07, "volume": 1899140.0}, {"date": "2026-02-18", "close": 101.32, "volume": 1844150.0}, {"date": "2026-02-19", "close": 101.6, "volume": 1665617.0}, {"date": "2026-02-20", "close": 102.48, "volume": 1819294.0}, {"date": "2026-02-23", "close": 100.53, "volume": 2554674.0}, {"date": "2026-02-24", "close": 99.87, "volume": 2472129.0}, {"date": "2026-02-25", "close": 101.88, "volume": 2644194.0}, {"date": "2026-02-26", "close": 99.14, "volume": 3817193.0}, {"date": "2026-02-27", "close": 99.03, "volume": 5113748.0}, {"date": "2026-03-02", "close": 100.15, "volume": 2371200.0}, {"date": "2026-03-03", "close": 98.79, "volume": 2852720.0}, {"date": "2026-03-04", "close": 99.55, "volume": 1393600.0}, {"date": "2026-03-05", "close": 102.11, "volume": 2528416.0}, {"date": "2026-03-06", "close": 101.06, "volume": 1944515.0}, {"date": "2026-03-09", "close": 100.61, "volume": 1862316.0}, {"date": "2026-03-10", "close": 96.91, "volume": 1783592.0}, {"date": "2026-03-11", "close": 97.58, "volume": 2022375.0}, {"date": "2026-03-12", "close": 96.93, "volume": 2073233.0}, {"date": "2026-03-13", "close": 98.66, "volume": 1527179.0}, {"date": "2026-03-16", "close": 102.24, "volume": 2485168.0}, {"date": "2026-03-17", "close": 101.92, "volume": 2072263.0}, {"date": "2026-03-18", "close": 100.77, "volume": 1825720.0}, {"date": "2026-03-19", "close": 103.09, "volume": 2132508.0}, {"date": "2026-03-20", "close": 101.11, "volume": 7694382.0}, {"date": "2026-03-23", "close": 101.3, "volume": 2129841.0}, {"date": "2026-03-24", "close": 104.31, "volume": 2721195.0}, {"date": "2026-03-25", "close": 105.5, "volume": 1745360.0}, {"date": "2026-03-26", "close": 104.45, "volume": 1844378.0}, {"date": "2026-03-27", "close": 102.34, "volume": 1431599.0}, {"date": "2026-03-30", "close": 101.18, "volume": 2376135.0}, {"date": "2026-03-31", "close": 102.39, "volume": 2768126.0}, {"date": "2026-04-01", "close": 102.04, "volume": 1867049.0}, {"date": "2026-04-02", "close": 103.35, "volume": 1388596.0}, {"date": "2026-04-06", "close": 100.9, "volume": 1360967.0}, {"date": "2026-04-07", "close": 97.61, "volume": 2539302.0}, {"date": "2026-04-08", "close": 99.47, "volume": 2258277.0}, {"date": "2026-04-09", "close": 95.67, "volume": 2449015.0}, {"date": "2026-04-10", "close": 95.93, "volume": 2037482.0}, {"date": "2026-04-13", "close": 98.4, "volume": 1654615.0}, {"date": "2026-04-14", "close": 98.89, "volume": 2098969.0}, {"date": "2026-04-15", "close": 100.33, "volume": 1656329.0}, {"date": "2026-04-16", "close": 103.68, "volume": 1959930.0}, {"date": "2026-04-17", "close": 104.53, "volume": 2139204.0}, {"date": "2026-04-20", "close": 106.79, "volume": 2155274.0}, {"date": "2026-04-21", "close": 111.8, "volume": 3136655.0}, {"date": "2026-04-22", "close": 111.02, "volume": 2149798.0}, {"date": "2026-04-23", "close": 108.4, "volume": 2450719.0}, {"date": "2026-04-24", "close": 108.71, "volume": 1470384.0}, {"date": "2026-04-27", "close": 108.44, "volume": 2177092.0}, {"date": "2026-04-28", "close": 108.28, "volume": 1837009.0}, {"date": "2026-04-29", "close": 108.65, "volume": 1537825.0}, {"date": "2026-04-30", "close": 110.77, "volume": 2041226.0}, {"date": "2026-05-01", "close": 112.08, "volume": 1138056.0}, {"date": "2026-05-04", "close": 110.94, "volume": 1307562.0}, {"date": "2026-05-05", "close": 114.14, "volume": 1801070.0}, {"date": "2026-05-06", "close": 111.74, "volume": 2144220.0}, {"date": "2026-05-07", "close": 113.0, "volume": 2029942.0}, {"date": "2026-05-08", "close": 118.0, "volume": 2893849.0}, {"date": "2026-05-11", "close": 117.73, "volume": 2288093.0}, {"date": "2026-05-12", "close": 116.23, "volume": 2043541.0}, {"date": "2026-05-13", "close": 118.58, "volume": 2122369.0}, {"date": "2026-05-14", "close": 119.93, "volume": 4518432.0}, {"date": "2026-05-15", "close": 119.93, "volume": 2883353.0}, {"date": "2026-05-18", "close": 120.6, "volume": 2744091.0}, {"date": "2026-05-19", "close": 120.59, "volume": 2028018.0}, {"date": "2026-05-20", "close": 118.97, "volume": 1828465.0}, {"date": "2026-05-21", "close": 123.945, "volume": 2098178.0}, {"date": "2026-05-22", "close": 139.36, "volume": 6668173.0}, {"date": "2026-05-26", "close": 138.95, "volume": 6061239.0}, {"date": "2026-05-27", "close": 142.74, "volume": 6029869.0}, {"date": "2026-05-28", "close": 142.4, "volume": 6036760.0}, {"date": "2026-05-29", "close": 174.29, "volume": 15911810.0}, {"date": "2026-06-01", "close": 179.7, "volume": 5893600.0}, {"date": "2026-06-02", "close": 175.64, "volume": 4709979.0}, {"date": "2026-06-03", "close": 181.08, "volume": 3434028.0}, {"date": "2026-06-04", "close": 178.87, "volume": 3229668.0}, {"date": "2026-06-05", "close": 167.04, "volume": 3258633.0}, {"date": "2026-06-08", "close": 170.31, "volume": 2621887.0}, {"date": "2026-06-09", "close": 165.0, "volume": 2725817.0}, {"date": "2026-06-10", "close": 160.66, "volume": 3176974.0}, {"date": "2026-06-11", "close": 160.47, "volume": 2463394.0}, {"date": "2026-06-12", "close": 161.61, "volume": 1774823.0}, {"date": "2026-06-15", "close": 161.82, "volume": 3001712.0}, {"date": "2026-06-16", "close": 161.26, "volume": 2494526.0}, {"date": "2026-06-17", "close": 154.81, "volume": 2292724.0}, {"date": "2026-06-18", "close": 159.71, "volume": 8151500.0}, {"date": "2026-06-22", "close": 158.31, "volume": 3590381.0}, {"date": "2026-06-23", "close": 157.82, "volume": 3274165.0}, {"date": "2026-06-24", "close": 155.56, "volume": 2786555.0}, {"date": "2026-06-25", "close": 154.59, "volume": 2076771.0}, {"date": "2026-06-26", "close": 152.45, "volume": 3318904.0}, {"date": "2026-06-29", "close": 155.06, "volume": 1742833.0}, {"date": "2026-06-30", "close": 154.76, "volume": 2532806.0}, {"date": "2026-07-01", "close": 156.38, "volume": 4005646.0}, {"date": "2026-07-02", "close": 154.17, "volume": 1931127.0}, {"date": "2026-07-06", "close": 163.55, "volume": 3630873.0}, {"date": "2026-07-07", "close": 165.78, "volume": 3664838.0}, {"date": "2026-07-08", "close": 165.4, "volume": 2380884.0}, {"date": "2026-07-09", "close": 171.73, "volume": 5239793.0}, {"date": "2026-07-10", "close": 168.87, "volume": 3303254.0}, {"date": "2026-07-13", "close": 163.93, "volume": 2664377.0}, {"date": "2026-07-14", "close": 174.55, "volume": 3037284.0}, {"date": "2026-07-15", "close": 162.1, "volume": 3586055.0}, {"date": "2026-07-16", "close": 159.69, "volume": 2371498.0}, {"date": "2026-07-17", "close": 163.88, "volume": 2845466.0}, {"date": "2026-07-20", "close": 161.16, "volume": 1894248.0}, {"date": "2026-07-21", "close": 165.76, "volume": 1568009.0}, {"date": "2026-07-22", "close": 166.54, "volume": 1698878.0}, {"date": "2026-07-23", "close": 164.64, "volume": 1736780.0}, {"date": "2026-07-24", "close": 167.74, "volume": 1231458.0}, {"date": "2026-07-27", "close": 169.8, "volume": 1723892.0}, {"date": "2026-07-28", "close": 174.53, "volume": 2787643.0}, {"date": "2026-07-29", "close": 173.23, "volume": 3759537.0}, {"date": "2026-07-30", "close": 173.98, "volume": 1996341.0}, {"date": "2026-07-31", "close": 178.5, "volume": 1829875.0}, {"date": "2026-08-03", "close": 182.92, "volume": 1964796.0}, {"date": "2026-08-04", "close": 190.46, "volume": 3765859.0}, {"date": "2026-08-05", "close": 186.6, "volume": 3314354.0}, {"date": "2026-08-06", "close": 191.48, "volume": 2654383.0}, {"date": "2026-08-07", "close": 189.52, "volume": 1740480.0}], "refreshing": true}