{"ticker": "NVDA", "overview": {"cik": "1045810", "ticker": "NVDA", "name": "NVIDIA CORP", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001197647-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001696841-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001199039-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001040", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001243821-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001283854-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001696841-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001588670-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001197649-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000615", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002152188-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001199039-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001197647-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0002152188-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001045810-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001199039-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001696841-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060177", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001104659-26-103913", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000969", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0001045810-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001045810-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001347842-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001045810-26-000069", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001045810-26-000065", "price_sensitive": false}]}, "description": "NVIDIA CORP trades as NVDA on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 1,808 insider filings for the company, from August 2000 to September 2026. Across those, 27 insiders disclosed 18 open-market purchases totalling $22.80M against 654 sales totalling $8.42B. The most recent filing on record is dated 7 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 22801377.98498334, "sell_n": 654, "sell_sum": 8422823618.836017, "net": -8400022240.851033, "insiders": 27, "first_date": "2000-08-31", "last_date": "2026-09-04"}, "metrics": {"ticker": "NVDA", "has_prices": true, "as_of": "2026-09-22", "last": 228.87, "prev_close": 227.38, "change": 1.490000000000009, "change_pct": 0.006552907027882879, "session_volume": 95746750.0, "vwap_5": 222.45551140454464, "vwap_20": 220.93226695962392, "vwap_60": 212.28293815959844, "vwap_250": 194.90260445084004, "high_52w": 235.74, "low_52w": 165.17, "avg_volume_20": 133275199.0, "sessions": 400, "market_cap": {"value": 5538654000000.0, "shares": 24200000000.0, "as_of": "2026-05-15", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001197647-26-000011", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1197647/000119764726000011/0001197647-26-000011-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38386}, {"id": "HOUSE-2026-20035563-T18", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "$500,000\nF S: New\nS O: Trust One\nSP NVIDIA Corporation - Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions sells NVDA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45586}, {"id": "HOUSE-2026-20035669-T0", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nNVIDIA Corporation - Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Cleo Fields adds NVDA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035669.pdf", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47026}, {"id": "0002152188-26-000007", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Nicholas P. Parker", "who_key": "Parker Nicholas P.", "role": "EVP, Worldwide Field Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on NVDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152188/000215218826000007/0002152188-26-000007-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78706}, {"id": "0001199039-26-000014", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Mark A. Stevens", "who_key": "STEVENS MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 235636867.41099998, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$235.6M sale: A board member lightens up on NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1199039/000119903926000014/0001199039-26-000014-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85906}, {"id": "0001197647-26-000009", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1197647/000119764726000009/0001197647-26-000009-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "0001199039-26-000012", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Mark A. Stevens", "who_key": "STEVENS MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 410843670.6689, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $410.8M of NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1199039/000119903926000012/0001199039-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "HOUSE-2026-20035487-T0", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP NVIDIA Corporation - Common Stock", "who": "Hon. Daniel Meuser", "who_key": "Hon. Daniel Meuser", "role": "House \u00b7 PA09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Daniel Meuser trims NVDA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035487.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91666}, {"id": "0001696841-26-000010", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Timothy S. Teter", "who_key": "Teter Timothy S.", "role": "EVP, General Counsel and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6536514.9369, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $6.5M of NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1696841/000169684126000010/0001696841-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91666}, {"id": "0001347842-26-000015", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Ajay K. Puri", "who_key": "Puri Ajay K", "role": "EVP, Worldwide Field Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on NVDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1347842/000134784226000015/0001347842-26-000015-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "HOUSE-2026-20035390-T36", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Main Street Trust > Bank of America\nNVIDIA Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims NVDA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "HOUSE-2026-20035367-T1", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": ": New\nS O: Merrill Lynch SEP IRA\nSP NVIDIA Corporation - Common Stock", "who": "Hon. John J Mr McGuire III", "who_key": "Hon. John J Mr McGuire III", "role": "House \u00b7 VA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John J Mr McGuire III picks up NVDA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035367.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "SENATE-f8d003c0ca1e4c399d66632d220180e1-1", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "NVIDIA Corporation - Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps NVDA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8d003c0-ca1e-4c39-9d66-632d220180e1/", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "SENATE-f8d003c0ca1e4c399d66632d220180e1-2", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "NVIDIA Corporation - Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps NVDA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8d003c0-ca1e-4c39-9d66-632d220180e1/", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "SENATE-e5144197e49c4f74bec419f1f3124668-1", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "NVIDIA Corporation - Common Stock", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Cory A Booker sells NVDA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120466}, {"id": "0001310264-26-000008", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Johnson Suzanne M. Nora", "who_key": "NORA JOHNSON SUZANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310264/000131026426000008/0001310264-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121906}, {"id": "0001197647-26-000007", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1197647/000119764726000007/0001197647-26-000007-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129106}, {"id": "HOUSE-2026-20034736-T0", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Amount Cap.\nGains >\n$200?\nNVIDIA Corporation - Common Stock", "who": "Hon. Sam T. Liccardo", "who_key": "Hon. Sam T. Liccardo", "role": "House \u00b7 CA16", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Sam T. Liccardo sells NVDA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034736.pdf", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150706}, {"id": "HOUSE-2026-20035190-T42", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "torage (PSA) following acquisition.\nNVIDIA Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up NVDA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156466}, {"id": "HOUSE-2026-20034998-T24", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "unt Cap.\nGains >\n$200?\nSP NVIDIA Corporation - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells NVDA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166546}, {"id": "0001197647-26-000005", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764726000005/0001197647-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179506}, {"id": "13F-1029160-0000902664-26-003507-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 293058817.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "George Soros adds to Nvidia Corporation \u2014 now $293M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426003507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1350694-0001350694-26-000003-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 773586958.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ray Dalio trims Nvidia Corporation to $774M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1167483-0000919574-26-005427-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 2240762490.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Chase Coleman trims Nvidia Corporation to $2.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1423053-0001104659-26-097200-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 23733448648.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ken Griffin trims Nvidia Corporation to $23.7B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-886982-0000886982-26-000519-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 47005796118.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Nvidia Corporation \u2014 now $47.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1037389-0001037389-26-000059-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1418869170.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Nvidia Corporation \u2014 now $1.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-19617-0000019617-26-000325-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 87620410963.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Nvidia Corporation ($87.6B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "SENATE-5d9b1b8e2ae1442b860ce79b8a701dc6-3", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "NVIDIA Corporation - Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads NVDA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d9b1b8e-2ae1-442b-860c-e79b8a701dc6/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "HOUSE-2026-20034894-T0", "src": "CONGRESS", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Amount Cap.\nGains >\n$200?\nNVIDIA Corporation - Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Cleo Fields buys NVDA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034894.pdf", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186706}], "recent_buys": [{"id": "0001045810-20-000197", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Colette Kress", "who_key": "Kress Colette", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107389.0, "score": 46.9, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO puts $107K into NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000197/0001045810-20-000197-index.htm", "trade_date": "2020-12-03", "timestamp": "2020-12-03", "mins": 3111346}, {"id": "0001045810-20-000173", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Stephen C. Neal", "who_key": "Neal Stephen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249473.1, "score": 45.7, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $249K of NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000173/0001045810-20-000173-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210706}, {"id": "0001045810-20-000171", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Stephen C. Neal", "who_key": "Neal Stephen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 224142.30000000002, "score": 45.1, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "NVDA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000171/0001045810-20-000171-index.htm", "trade_date": "2020-09-22", "timestamp": "2020-09-22", "mins": 3215026}, {"id": "0001045810-20-000131", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Stephen C. Neal", "who_key": "Neal Stephen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17090.38, "score": 45.1, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000131/0001045810-20-000131-index.htm", "trade_date": "2020-06-05", "timestamp": "2020-06-05", "mins": 3371986}, {"id": "0001045810-18-000054", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Ajay K. Puri", "who_key": "Puri Ajay K", "role": "EVP, Worldwide Field Ops", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26782.44928334, "score": 27.3, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 3 insiders into NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000054/0001045810-18-000054-index.htm", "trade_date": "2015-12-15", "timestamp": "2015-12-15", "mins": 5724946}, {"id": "0001209191-11-050723", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "A. Brooke Seawell", "who_key": "SEAWELL A BROOKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1191000.0, "score": 56.5, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 4 buying NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000120919111050723/0001209191-11-050723-index.htm", "trade_date": "2011-10-03", "timestamp": "2011-10-03", "mins": 7933906}, {"id": "0001199037-04-000012", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "James C. Gaither", "who_key": "GAITHER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3410207.9444, "score": 65.6, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying NVDA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903704000012/0001199037-04-000012-index.htm", "trade_date": "2004-09-03", "timestamp": "2004-09-03", "mins": 11657746}, {"id": "0001197647-04-000022", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3728504.5313, "score": 66.1, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying NVDA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764704000022/0001197647-04-000022-index.htm", "trade_date": "2004-09-03", "timestamp": "2004-09-03", "mins": 11657746}, {"id": "0001199037-04-000010", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "James C. Gaither", "who_key": "GAITHER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257117.0, "score": 44.7, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "NVDA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903704000010/0001199037-04-000010-index.htm", "trade_date": "2004-08-19", "timestamp": "2004-08-19", "mins": 11679346}, {"id": "0001197647-04-000020", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 281117.5, "score": 45.1, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 7 insiders into NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764704000020/0001197647-04-000020-index.htm", "trade_date": "2004-08-19", "timestamp": "2004-08-19", "mins": 11679346}, {"id": "0001199037-04-000009", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "James C. Gaither", "who_key": "GAITHER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1226299.97, "score": 56.7, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "7 insiders pile into NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903704000009/0001199037-04-000009-index.htm", "trade_date": "2004-08-18", "timestamp": "2004-08-18", "mins": 11680786}, {"id": "0001197647-04-000018", "src": "INSIDERS", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1340758.0899999999, "score": 57.2, "price_sensitive": true, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "7 insiders now buying NVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764704000018/0001197647-04-000018-index.htm", "trade_date": "2004-08-18", "timestamp": "2004-08-18", "mins": 11680786}], "institutional": [{"id": "13F-1029160-0000902664-26-003507-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 293058817.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "George Soros adds to Nvidia Corporation \u2014 now $293M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426003507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1350694-0001350694-26-000003-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 773586958.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ray Dalio trims Nvidia Corporation to $774M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1167483-0000919574-26-005427-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 2240762490.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Chase Coleman trims Nvidia Corporation to $2.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1423053-0001104659-26-097200-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 23733448648.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ken Griffin trims Nvidia Corporation to $23.7B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-19617-0000019617-26-000325-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 87620410963.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Nvidia Corporation ($87.6B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-886982-0000886982-26-000519-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 47005796118.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Nvidia Corporation \u2014 now $47.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1037389-0001037389-26-000059-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1418869170.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Nvidia Corporation \u2014 now $1.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0002100119-26-000017", "src": "13DG", "ticker": "NVDA", "cik": "1045810", "company": "NVIDIA CORP", "company_raw": "NVIDIA CORP", "who": "Nvidia Corp", "who_key": "NVIDIA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "NVIDIA CORP crosses 5% of NVDA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/0002100119-26-000017-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271666}, {"id": "13F-1656456-0001656456-26-000002-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 256629600.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa trims $256.6M of NVDA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13F-1029160-0000902664-26-002529-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 187167126.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "George Soros \u2014 Soros Fund Mgmt adds $187.2M of NVDA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426002529/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13F-1350694-0001350694-26-000002-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 818459723.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ray Dalio \u2014 Bridgewater adds $818.5M of NVDA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13F-1167483-0000919574-26-003362-67066G104", "src": "13F", "ticker": "NVDA", "cik": "", "company": "NVIDIA CORP", "company_raw": "Nvidia Corporation", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 2094849549.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global adds $2.1B of NVDA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}], "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": "NVIDIA Corporation - Common Stock", "new_value": "NVIDIA CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001045810", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001045810", "applied": 1, "detected_at": "2026-10-26T09:58:37.907057"}]}, "key_people": [{"who": "Jen Hsun Huang", "who_key": "HUANG JEN HSUN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3018745982.9975, "net": -3018745982.9975, "trades": 129, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5197790.2159, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000056/0001197649-25-000056-index.htm"}, {"action": "SELL", "amount": 23558262.1069, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000054/0001197649-25-000054-index.htm"}, {"action": "SELL", "amount": 40734400.1426, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000052/0001197649-25-000052-index.htm"}, {"action": "SELL", "amount": 41058402.211899996, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000050/0001197649-25-000050-index.htm"}, {"action": "SELL", "amount": 41338563.1238, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000048/0001197649-25-000048-index.htm"}, {"action": "SELL", "amount": 42885101.3321, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000046/0001197649-25-000046-index.htm"}, {"action": "SELL", "amount": 42050638.5435, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000044/0001197649-25-000044-index.htm"}, {"action": "SELL", "amount": 42093300.7988, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000042/0001197649-25-000042-index.htm"}, {"action": "SELL", "amount": 40233720.8088, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000040/0001197649-25-000040-index.htm"}, {"action": "SELL", "amount": 40206352.6614, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000038/0001197649-25-000038-index.htm"}, {"action": "SELL", "amount": 39181548.6963, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000036/0001197649-25-000036-index.htm"}, {"action": "SELL", "amount": 39748231.8701, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000034/0001197649-25-000034-index.htm"}, {"action": "SELL", "amount": 39283742.733500004, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000031/0001197649-25-000031-index.htm"}, {"action": "SELL", "amount": 38014346.5242, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000029/0001197649-25-000029-index.htm"}, {"action": "SELL", "amount": 38609666.6985, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000027/0001197649-25-000027-index.htm"}, {"action": "SELL", "amount": 27118543.795399997, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000025/0001197649-25-000025-index.htm"}, {"action": "SELL", "amount": 40959534.0989, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000023/0001197649-25-000023-index.htm"}, {"action": "SELL", "amount": 40657553.9841, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000021/0001197649-25-000021-index.htm"}, {"action": "SELL", "amount": 39779893.8295, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000019/0001197649-25-000019-index.htm"}, {"action": "SELL", "amount": 40180273.631, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000017/0001197649-25-000017-index.htm"}, {"action": "SELL", "amount": 39155010.0181, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000014/0001197649-25-000014-index.htm"}, {"action": "SELL", "amount": 38220744.0589, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000012/0001197649-25-000012-index.htm"}, {"action": "SELL", "amount": 38711762.3904, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000010/0001197649-25-000010-index.htm"}, {"action": "SELL", "amount": 37594045.9125, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000008/0001197649-25-000008-index.htm"}, {"action": "SELL", "amount": 36430013.1761, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000006/0001197649-25-000006-index.htm"}], "latest": {"action": "SELL", "amount": 5197790.2159, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764925000056/0001197649-25-000056-index.htm"}}, {"who": "Mark A. Stevens", "who_key": "STEVENS MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1755856.0, "sold": 2444571145.0172, "net": -2442815289.0172, "trades": 53, "top_score": 58.3, "lean": "selling", "history": [{"action": "SELL", "amount": 235636867.41099998, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1199039/000119903926000014/0001199039-26-000014-index.htm"}, {"action": "SELL", "amount": 410843670.6689, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1199039/000119903926000012/0001199039-26-000012-index.htm"}, {"action": "SELL", "amount": 185999938.32999998, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903926000007/0001199039-26-000007-index.htm"}, {"action": "SELL", "amount": 221102600.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903926000005/0001199039-26-000005-index.htm"}, {"action": "SELL", "amount": 38502524.217, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903926000003/0001199039-26-000003-index.htm"}, {"action": "SELL", "amount": 40087380.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903925000015/0001199039-25-000015-index.htm"}, {"action": "SELL", "amount": 63604065.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903925000012/0001199039-25-000012-index.htm"}, {"action": "SELL", "amount": 61737305.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903925000010/0001199039-25-000010-index.htm"}, {"action": "SELL", "amount": 88558437.6503, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119903925000007/0001199039-25-000007-index.htm"}, {"action": "SELL", "amount": 88356111.69839999, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000144/0001045810-25-000144-index.htm"}, {"action": "SELL", "amount": 51028854.54969999, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000130/0001045810-25-000130-index.htm"}, {"action": "SELL", "amount": 149094296.6844, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000127/0001045810-25-000127-index.htm"}, {"action": "SELL", "amount": 20502578.5, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000298/0001045810-24-000298-index.htm"}, {"action": "SELL", "amount": 15325950.0, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000296/0001045810-24-000296-index.htm"}, {"action": "SELL", "amount": 4840356.0, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000294/0001045810-24-000294-index.htm"}, {"action": "SELL", "amount": 20021429.35, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000292/0001045810-24-000292-index.htm"}, {"action": "SELL", "amount": 20254063.335800003, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000221/0001045810-24-000221-index.htm"}, {"action": "SELL", "amount": 103998016.2992, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000214/0001045810-24-000214-index.htm"}, {"action": "SELL", "amount": 58344021.0, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000151/0001045810-24-000151-index.htm"}, {"action": "SELL", "amount": 19988343.4, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000147/0001045810-24-000147-index.htm"}, {"action": "SELL", "amount": 10138892.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000138/0001045810-24-000138-index.htm"}, {"action": "SELL", "amount": 30748961.46, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000134/0001045810-24-000134-index.htm"}, {"action": "SELL", "amount": 19975240.0, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000092/0001045810-24-000092-index.htm"}, {"action": "SELL", "amount": 9962150.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000088/0001045810-24-000088-index.htm"}, {"action": "SELL", "amount": 19995507.765, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000057/0001045810-24-000057-index.htm"}], "latest": {"action": "SELL", "amount": 235636867.41099998, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1199039/000119903926000014/0001199039-26-000014-index.htm"}}, {"who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9478667.361299999, "sold": 1019061838.361, "net": -1009583170.9997, "trades": 28, "top_score": 66.1, "lean": "selling", "history": [{"action": "SELL", "amount": 142804600.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520825005831/0001225208-25-005831-index.htm"}, {"action": "SELL", "amount": 131263863.4751, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520824010914/0001225208-24-010914-index.htm"}, {"action": "SELL", "amount": 235741094.5346, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520824008806/0001225208-24-008806-index.htm"}, {"action": "SELL", "amount": 119457412.41080001, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000141588924016244/0001415889-24-016244-index.htm"}, {"action": "SELL", "amount": 170020365.831, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520824003814/0001225208-24-003814-index.htm"}, {"action": "SELL", "amount": 21107720.0, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520823006913/0001225208-23-006913-index.htm"}, {"action": "SELL", "amount": 37900000.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520823006291/0001225208-23-006291-index.htm"}, {"action": "SELL", "amount": 27405720.000000004, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520822005213/0001225208-22-005213-index.htm"}, {"action": "SELL", "amount": 35797404.116, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520821009522/0001225208-21-009522-index.htm"}, {"action": "SELL", "amount": 188226.20679999999, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520821000702/0001225208-21-000702-index.htm"}, {"action": "SELL", "amount": 335447.08379999996, "date": "2020-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520820012246/0001225208-20-012246-index.htm"}, {"action": "SELL", "amount": 17454055.0, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520820008448/0001225208-20-008448-index.htm"}, {"action": "SELL", "amount": 9480780.0, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520817015103/0001225208-17-015103-index.htm"}, {"action": "SELL", "amount": 8226260.000000001, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520817011094/0001225208-17-011094-index.htm"}, {"action": "SELL", "amount": 6474135.0, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520817009631/0001225208-17-009631-index.htm"}, {"action": "SELL", "amount": 5834930.0, "date": "2016-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520816043751/0001225208-16-043751-index.htm"}, {"action": "SELL", "amount": 3284938.4464, "date": "2016-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520816040496/0001225208-16-040496-index.htm"}, {"action": "SELL", "amount": 5882016.229499999, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520816040142/0001225208-16-040142-index.htm"}, {"action": "SELL", "amount": 5408656.429400001, "date": "2016-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520816039713/0001225208-16-039713-index.htm"}, {"action": "SELL", "amount": 5597282.4, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520816039570/0001225208-16-039570-index.htm"}, {"action": "SELL", "amount": 2543446.8488, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520811018019/0001225208-11-018019-index.htm"}, {"action": "SELL", "amount": 5197210.0, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764707000021/0001197647-07-000021-index.htm"}, {"action": "SELL", "amount": 18241514.3488, "date": "2006-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764706000021/0001197647-06-000021-index.htm"}, {"action": "SELL", "amount": 3414759.9999999995, "date": "2005-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764705000011/0001197647-05-000011-index.htm"}, {"action": "BUY", "amount": 3728504.5313, "date": "2004-09-03", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119764704000022/0001197647-04-000022-index.htm"}], "latest": {"action": "SELL", "amount": 142804600.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000122520825005831/0001225208-25-005831-index.htm"}}, {"who": "Harvey C. Jones", "who_key": "JONES HARVEY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 399446799.9779, "net": -399446799.9779, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44333450.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765025000009/0001197650-25-000009-index.htm"}, {"action": "SELL", "amount": 44053700.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765025000007/0001197650-25-000007-index.htm"}, {"action": "SELL", "amount": 53031711.7544, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000037/0001045810-24-000037-index.htm"}, {"action": "SELL", "amount": 48297292.99, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000113/0001045810-23-000113-index.htm"}, {"action": "SELL", "amount": 28433025.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000107/0001045810-23-000107-index.htm"}, {"action": "SELL", "amount": 12922266.0, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581021000189/0001045810-21-000189-index.htm"}, {"action": "SELL", "amount": 14509920.0, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581019000115/0001045810-19-000115-index.htm"}, {"action": "SELL", "amount": 24210580.0, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000108/0001045810-18-000108-index.htm"}, {"action": "SELL", "amount": 18565420.0, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000151/0001045810-17-000151-index.htm"}, {"action": "SELL", "amount": 15028570.0, "date": "2017-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000112/0001045810-17-000112-index.htm"}, {"action": "SELL", "amount": 7541900.0, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000110/0001045810-17-000110-index.htm"}, {"action": "SELL", "amount": 23183474.554, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000108/0001045810-17-000108-index.htm"}, {"action": "SELL", "amount": 3890889.9179999996, "date": "2015-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581015000044/0001045810-15-000044-index.htm"}, {"action": "SELL", "amount": 1821892.7999999998, "date": "2014-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581014000200/0001045810-14-000200-index.htm"}, {"action": "SELL", "amount": 2157000.0, "date": "2011-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000120919111040676/0001209191-11-040676-index.htm"}, {"action": "SELL", "amount": 987214.1175, "date": "2011-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000120919111022512/0001209191-11-022512-index.htm"}, {"action": "SELL", "amount": 4241866.859999999, "date": "2009-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000120919109058160/0001209191-09-058160-index.htm"}, {"action": "SELL", "amount": 7165448.350000001, "date": "2007-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000124323307000066/0001243233-07-000066-index.htm"}, {"action": "SELL", "amount": 7165448.350000001, "date": "2007-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000124323308000030/0001243233-08-000030-index.htm"}, {"action": "SELL", "amount": 6155170.098, "date": "2007-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000124323307000017/0001243233-07-000017-index.htm"}, {"action": "SELL", "amount": 8435060.0, "date": "2007-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000124323307000003/0001243233-07-000003-index.htm"}, {"action": "SELL", "amount": 3924665.976, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765007000001/0001197650-07-000001-index.htm"}, {"action": "SELL", "amount": 2787135.0, "date": "2006-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765006000007/0001197650-06-000007-index.htm"}, {"action": "SELL", "amount": 3650700.0, "date": "2006-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765006000006/0001197650-06-000006-index.htm"}, {"action": "SELL", "amount": 3651359.9999999995, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765006000005/0001197650-06-000005-index.htm"}], "latest": {"action": "SELL", "amount": 44333450.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765025000009/0001197650-25-000009-index.htm"}}, {"who": "Ajay K. Puri", "who_key": "Puri Ajay K", "role": "EVP, Worldwide Field Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 26782.44928334, "sold": 395377199.9953168, "net": -395350417.54603344, "trades": 33, "top_score": 27.3, "lean": "selling", "history": [{"action": "SELL", "amount": 54676139.698199995, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000134784226000011/0001347842-26-000011-index.htm"}, {"action": "SELL", "amount": 54756043.638, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000134784226000009/0001347842-26-000009-index.htm"}, {"action": "SELL", "amount": 36007160.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000134784226000004/0001347842-26-000004-index.htm"}, {"action": "SELL", "amount": 37563619.3733, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000134784226000002/0001347842-26-000002-index.htm"}, {"action": "SELL", "amount": 25673039.8269, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000152/0001045810-25-000152-index.htm"}, {"action": "SELL", "amount": 5544783.2631, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000002/0001045810-25-000002-index.htm"}, {"action": "SELL", "amount": 13023949.1167, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000220/0001045810-24-000220-index.htm"}, {"action": "SELL", "amount": 45328666.15, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581021000070/0001045810-21-000070-index.htm"}, {"action": "SELL", "amount": 5147817.350000001, "date": "2020-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000139/0001045810-20-000139-index.htm"}, {"action": "SELL", "amount": 2686369.0, "date": "2020-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000129/0001045810-20-000129-index.htm"}, {"action": "SELL", "amount": 4790835.28, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000117/0001045810-20-000117-index.htm"}, {"action": "SELL", "amount": 4809123.4158, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000081/0001045810-20-000081-index.htm"}, {"action": "SELL", "amount": 13474723.14275115, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000071/0001045810-20-000071-index.htm"}, {"action": "SELL", "amount": 393442.4301, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000073/0001045810-20-000073-index.htm"}, {"action": "SELL", "amount": 26281550.1936, "date": "2018-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000142/0001045810-18-000142-index.htm"}, {"action": "SELL", "amount": 1237535.0054, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000094/0001045810-18-000094-index.htm"}, {"action": "SELL", "amount": 11225471.450000001, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000086/0001045810-18-000086-index.htm"}, {"action": "SELL", "amount": 11461786.1121, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000077/0001045810-17-000077-index.htm"}, {"action": "SELL", "amount": 14492819.1546, "date": "2017-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000060/0001045810-17-000060-index.htm"}, {"action": "SELL", "amount": 4591803.19576569, "date": "2016-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581016000366/0001045810-16-000366-index.htm"}, {"action": "SELL", "amount": 3120434.5788000003, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581016000215/0001045810-16-000215-index.htm"}, {"action": "BUY", "amount": 26782.44928334, "date": "2015-12-15", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000054/0001045810-18-000054-index.htm"}, {"action": "SELL", "amount": 1681970.0, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581015000183/0001045810-15-000183-index.htm"}, {"action": "SELL", "amount": 1145018.2999999998, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581015000180/0001045810-15-000180-index.htm"}, {"action": "SELL", "amount": 1046250.0, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581015000058/0001045810-15-000058-index.htm"}], "latest": {"action": "SELL", "amount": 54676139.698199995, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000134784226000011/0001347842-26-000011-index.htm"}}, {"who": "Debora Shoquist", "who_key": "Shoquist Debora", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 258469247.6763, "net": -258469247.6763, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41414514.7058, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000128385425000011/0001283854-25-000011-index.htm"}, {"action": "SELL", "amount": 14771657.0412, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000128385425000009/0001283854-25-000009-index.htm"}, {"action": "SELL", "amount": 12517142.97, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000148/0001045810-24-000148-index.htm"}, {"action": "SELL", "amount": 874323.6, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000149/0001045810-24-000149-index.htm"}, {"action": "SELL", "amount": 17273842.29, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000140/0001045810-24-000140-index.htm"}, {"action": "SELL", "amount": 17046175.2, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000139/0001045810-24-000139-index.htm"}, {"action": "SELL", "amount": 2838000.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000006/0001045810-24-000006-index.htm"}, {"action": "SELL", "amount": 10000860.0, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000275/0001045810-23-000275-index.htm"}, {"action": "SELL", "amount": 7633761.4633, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000243/0001045810-23-000243-index.htm"}, {"action": "SELL", "amount": 19199010.2903, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000233/0001045810-23-000233-index.htm"}, {"action": "SELL", "amount": 19199010.2903, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000242/0001045810-23-000242-index.htm"}, {"action": "SELL", "amount": 7040620.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000085/0001045810-23-000085-index.htm"}, {"action": "SELL", "amount": 4824060.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000008/0001045810-23-000008-index.htm"}, {"action": "SELL", "amount": 4450582.6899999995, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581022000115/0001045810-22-000115-index.htm"}, {"action": "SELL", "amount": 19403067.94, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000179/0001045810-20-000179-index.htm"}, {"action": "SELL", "amount": 9286380.16, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000175/0001045810-20-000175-index.htm"}, {"action": "SELL", "amount": 2634184.63, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581019000174/0001045810-19-000174-index.htm"}, {"action": "SELL", "amount": 1077255.0, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581019000063/0001045810-19-000063-index.htm"}, {"action": "SELL", "amount": 858685.3470000001, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581019000002/0001045810-19-000002-index.htm"}, {"action": "SELL", "amount": 7674219.5823, "date": "2018-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000043/0001045810-18-000043-index.htm"}, {"action": "SELL", "amount": 6339104.5734, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000157/0001045810-17-000157-index.htm"}, {"action": "SELL", "amount": 6339104.5734, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000159/0001045810-17-000159-index.htm"}, {"action": "SELL", "amount": 9227049.921, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000101/0001045810-17-000101-index.htm"}, {"action": "SELL", "amount": 2020507.4205, "date": "2016-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581016000369/0001045810-16-000369-index.htm"}, {"action": "SELL", "amount": 2236978.2036, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581016000296/0001045810-16-000296-index.htm"}], "latest": {"action": "SELL", "amount": 41414514.7058, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000128385425000011/0001283854-25-000011-index.htm"}}, {"who": "Colette Kress", "who_key": "Kress Colette", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 107389.0, "sold": 199315462.0236, "net": -199208073.0236, "trades": 41, "top_score": 46.9, "lean": "selling", "history": [{"action": "SELL", "amount": 10956705.9102, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867026000010/0001588670-26-000010-index.htm"}, {"action": "SELL", "amount": 8371233.0944, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867026000004/0001588670-26-000004-index.htm"}, {"action": "SELL", "amount": 8809582.161, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867026000002/0001588670-26-000002-index.htm"}, {"action": "SELL", "amount": 8994792.5044, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867025000015/0001588670-25-000015-index.htm"}, {"action": "SELL", "amount": 9924868.8649, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867025000013/0001588670-25-000013-index.htm"}, {"action": "SELL", "amount": 8642640.446800001, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867025000011/0001588670-25-000011-index.htm"}, {"action": "SELL", "amount": 8908171.758, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867025000009/0001588670-25-000009-index.htm"}, {"action": "SELL", "amount": 8482566.4826, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867025000006/0001588670-25-000006-index.htm"}, {"action": "SELL", "amount": 8142670.7899, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867025000003/0001588670-25-000003-index.htm"}, {"action": "SELL", "amount": 7282459.0709999995, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000140/0001045810-25-000140-index.htm"}, {"action": "SELL", "amount": 7787993.0076, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000069/0001045810-25-000069-index.htm"}, {"action": "SELL", "amount": 9027317.7798, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000335/0001045810-24-000335-index.htm"}, {"action": "SELL", "amount": 7772851.419500001, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000283/0001045810-24-000283-index.htm"}, {"action": "SELL", "amount": 24430514.3497, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000176/0001045810-24-000176-index.htm"}, {"action": "SELL", "amount": 12699087.6926, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000169/0001045810-24-000169-index.htm"}, {"action": "SELL", "amount": 2294475.9136, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000180/0001045810-23-000180-index.htm"}, {"action": "SELL", "amount": 2489467.534, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000103/0001045810-23-000103-index.htm"}, {"action": "SELL", "amount": 1375747.08, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000048/0001045810-23-000048-index.htm"}, {"action": "SELL", "amount": 2148200.0, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000006/0001045810-23-000006-index.htm"}, {"action": "SELL", "amount": 2148200.0, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000050/0001045810-23-000050-index.htm"}, {"action": "BUY", "amount": 107389.0, "date": "2020-12-03", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000197/0001045810-20-000197-index.htm"}, {"action": "SELL", "amount": 540991.5, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000029/0001045810-20-000029-index.htm"}, {"action": "SELL", "amount": 1104841.3, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000028/0001045810-20-000028-index.htm"}, {"action": "SELL", "amount": 1488755.14, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000002/0001045810-20-000002-index.htm"}, {"action": "SELL", "amount": 470862.22, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000001/0001045810-20-000001-index.htm"}], "latest": {"action": "SELL", "amount": 10956705.9102, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000158867026000010/0001588670-26-000010-index.htm"}}, {"who": "A. Brooke Seawell", "who_key": "SEAWELL A BROOKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2231165.0, "sold": 190934597.416, "net": -188703432.416, "trades": 49, "top_score": 62.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2341117.0432, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765225000009/0001197652-25-000009-index.htm"}, {"action": "SELL", "amount": 15999906.2136, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000190/0001045810-25-000190-index.htm"}, {"action": "SELL", "amount": 23999797.2055, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000188/0001045810-25-000188-index.htm"}, {"action": "SELL", "amount": 15999789.4741, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000186/0001045810-25-000186-index.htm"}, {"action": "SELL", "amount": 15999848.378800001, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000183/0001045810-25-000183-index.htm"}, {"action": "SELL", "amount": 23999683.016900003, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000151/0001045810-25-000151-index.htm"}, {"action": "SELL", "amount": 23999734.569599997, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000146/0001045810-25-000146-index.htm"}, {"action": "SELL", "amount": 1607281.36, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000128/0001045810-24-000128-index.htm"}, {"action": "SELL", "amount": 365233.4, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000115/0001045810-23-000115-index.htm"}, {"action": "SELL", "amount": 281546.96, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581021000165/0001045810-21-000165-index.htm"}, {"action": "SELL", "amount": 4486715.42, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581021000142/0001045810-21-000142-index.htm"}, {"action": "SELL", "amount": 251684.88, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581021000112/0001045810-21-000112-index.htm"}, {"action": "SELL", "amount": 192425.12, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000193/0001045810-20-000193-index.htm"}, {"action": "SELL", "amount": 5137700.0, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000157/0001045810-20-000157-index.htm"}, {"action": "SELL", "amount": 230383.83, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000069/0001045810-20-000069-index.htm"}, {"action": "SELL", "amount": 5758200.000000001, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581020000026/0001045810-20-000026-index.htm"}, {"action": "SELL", "amount": 217493.55, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581019000182/0001045810-19-000182-index.htm"}, {"action": "SELL", "amount": 138694.5, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581019000173/0001045810-19-000173-index.htm"}, {"action": "SELL", "amount": 4255000.0, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581019000172/0001045810-19-000172-index.htm"}, {"action": "SELL", "amount": 5565410.65, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581018000088/0001045810-18-000088-index.htm"}, {"action": "SELL", "amount": 220307.56230000002, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000174/0001045810-17-000174-index.htm"}, {"action": "SELL", "amount": 5105577.0, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000127/0001045810-17-000127-index.htm"}, {"action": "SELL", "amount": 434980.0, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000094/0001045810-17-000094-index.htm"}, {"action": "SELL", "amount": 3577389.846, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581017000058/0001045810-17-000058-index.htm"}, {"action": "SELL", "amount": 300971.4, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581016000367/0001045810-16-000367-index.htm"}], "latest": {"action": "SELL", "amount": 2341117.0432, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000119765225000009/0001197652-25-000009-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -15001.0}, {"date": "2026-08-13", "net": -16002.0}, {"date": "2026-08-18", "net": 0.0}, {"date": "2026-08-31", "net": -6537515.9369}, {"date": "2026-09-02", "net": -410843670.6689}, {"date": "2026-09-04", "net": -235636867.41099998}, {"date": "2026-10-01", "net": 1001.0}, {"date": "2026-10-02", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001197647-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001696841-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001199039-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001040", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001243821-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001283854-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001696841-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001588670-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001197649-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000615", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002152188-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001199039-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001197647-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0002152188-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001045810-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001199039-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001696841-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060177", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001104659-26-103913", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000969", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0001045810-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001045810-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001347842-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001045810-26-000069", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001045810-26-000065", "price_sensitive": false}], "performance": {"ticker": "NVDA", "has_prices": true, "summary": {"n": 239, "avg": 21.186671994961973, "win_rate": 1.0, "best": 139.7997539218702, "worst": 0.041549103485937905, "as_of": "2026-09-22"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-10-01", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. John J Mr McGuire III", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": 219.74, "return": 0.041549103485937905}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 202.81, "return": 0.12849465016517925}, {"who": "George Soros \u2014 Soros Fund Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 293058817.0, "date": "2026-06-30", "score": 0.0, "ref_price": 200.09, "return": 0.14383527412664301}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 87620410963.0, "date": "2026-06-30", "score": 0.0, "ref_price": 200.09, "return": 0.14383527412664301}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 47005796118.0, "date": "2026-06-30", "score": 0.0, "ref_price": 200.09, "return": 0.14383527412664301}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 1418869170.0, "date": "2026-06-30", "score": 0.0, "ref_price": 200.09, "return": 0.14383527412664301}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-06-26", "score": 0.0, "ref_price": 192.53, "return": 0.18874980522515974}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-06-25", "score": 0.0, "ref_price": 195.74, "return": 0.16925513436190862}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-04-15", "score": 0.0, "ref_price": 198.87, "return": 0.15085231558304418}, {"who": "George Soros \u2014 Soros Fund Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 187167126.0, "date": "2026-03-31", "score": 0.0, "ref_price": 174.4, "return": 0.31232798165137615}, {"who": "Ray Dalio \u2014 Bridgewater", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 818459723.0, "date": "2026-03-31", "score": 0.0, "ref_price": 174.4, "return": 0.31232798165137615}, {"who": "Chase Coleman \u2014 Tiger Global", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 2094849549.0, "date": "2026-03-31", "score": 0.0, "ref_price": 174.4, "return": 0.31232798165137615}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 59811238475.0, "date": "2026-03-31", "score": 0.0, "ref_price": 174.4, "return": 0.31232798165137615}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 440696066.0, "date": "2026-03-31", "score": 0.0, "ref_price": 174.4, "return": 0.31232798165137615}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 165.17, "return": 0.38566325603923246}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 50001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 167.52, "return": 0.3662249283667621}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 178.56, "return": 0.2817540322580645}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 180.25, "return": 0.2697364771151179}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 191.13, "return": 0.1974572280646681}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 191.13, "return": 0.1974572280646681}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 250001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 186.23, "return": 0.22896418407345764}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 100001.0, "date": "2025-12-30", "score": 0.0, "ref_price": 187.54, "return": 0.22037965234083404}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 100001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 188.22, "return": 0.21597067261715017}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 178.88, "return": 0.2794610912343471}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 181.36, "return": 0.26196515218350236}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 202.89, "return": 0.12804968209374548}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 202.89, "return": 0.12804968209374548}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 202.89, "return": 0.12804968209374548}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 183.22, "return": 0.24915402248662813}, {"who": "Michael Burry \u2014 Scion Asset Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q3 2025", "amount": 186580000.0, "date": "2025-09-30", "score": 0.0, "ref_price": 186.58, "return": 0.2266588058741558}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-09-03", "score": 0.0, "ref_price": 170.62, "return": 0.34140194584456685}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-22", "score": 0.0, "ref_price": 177.99, "return": 0.28585875610989375}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-22", "score": 0.0, "ref_price": 177.99, "return": 0.28585875610989375}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-20", "score": 0.0, "ref_price": 175.4, "return": 0.30484606613454956}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 180.45, "return": 0.2683291770573567}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 180.45, "return": 0.2683291770573567}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 181.59, "return": 0.2603667602841566}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-08-06", "score": 0.0, "ref_price": 179.42, "return": 0.2756102998550887}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 173.72, "return": 0.3174648860234861}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 173.72, "return": 0.3174648860234861}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 173.72, "return": 0.3174648860234861}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 175.51, "return": 0.30402826049797743}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 250001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 175.51, "return": 0.30402826049797743}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 171.38, "return": 0.3354533784572296}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-17", "score": 0.0, "ref_price": 173.0, "return": 0.32294797687861276}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-17", "score": 0.0, "ref_price": 173.0, "return": 0.32294797687861276}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 171.37, "return": 0.33553130652973095}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 171.37, "return": 0.33553130652973095}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 171.37, "return": 0.33553130652973095}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 164.07, "return": 0.39495337356006593}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 164.07, "return": 0.39495337356006593}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 164.07, "return": 0.39495337356006593}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 164.1, "return": 0.39469835466179165}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 157.99, "return": 0.4486359896195961}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1000001.0, "date": "2025-06-26", "score": 0.0, "ref_price": 155.02, "return": 0.47639014320732803}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 154.31, "return": 0.48318320264402825}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 147.9, "return": 0.5474645030425963}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 144.12, "return": 0.5880516236469608}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 142.83, "return": 0.6023944549464397}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 142.63, "return": 0.6046413797938723}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 142.63, "return": 0.6046413797938723}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 142.63, "return": 0.6046413797938723}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 142.63, "return": 0.6046413797938723}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 141.72, "return": 0.6149449618966978}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 250001.0, "date": "2025-06-05", "score": 0.0, "ref_price": 139.99, "return": 0.6349024930352167}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 141.22, "return": 0.6206627956380116}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 141.22, "return": 0.6206627956380116}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 141.22, "return": 0.6206627956380116}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-29", "score": 0.0, "ref_price": 139.19, "return": 0.6442991594223724}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-23", "score": 0.0, "ref_price": 131.29, "return": 0.7432401553812172}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 135.4, "return": 0.6903249630723781}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 135.34, "return": 0.6910743313137284}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 129.93, "return": 0.761486954513969}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 129.93, "return": 0.761486954513969}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 129.93, "return": 0.761486954513969}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 116.65, "return": 0.9620231461637376}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 100001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 117.37, "return": 0.9499872199028713}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 113.82, "return": 1.010806536636795}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-30", "score": 0.0, "ref_price": 108.92, "return": 1.1012669849430774}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-16", "score": 0.0, "ref_price": 104.49, "return": 1.190353143841516}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 110.71, "return": 1.0672929274681602}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 110.93, "return": 1.0631930045974938}, {"who": "Hon. Terri A. Sewell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AL07", "amount": 1001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 107.57, "return": 1.1276378172352888}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 114.33, "return": 1.0018367882445554}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 97.64, "return": 1.3440188447357642}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 101.8, "return": 1.2482318271119843}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 119.53, "return": 0.9147494352882122}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-03-11", "score": 0.0, "ref_price": 108.76, "return": 1.1043582199337991}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 106.98, "return": 1.139371845204711}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 15001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 114.06, "return": 1.0065754865860073}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 131.28, "return": 0.7433729433272395}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 131.28, "return": 0.7433729433272395}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 130.28, "return": 0.7567546822229045}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 140.83, "return": 0.6251508911453525}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 131.76, "return": 0.7370218579234974}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 131.76, "return": 0.7370218579234974}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 250001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 131.76, "return": 0.7370218579234974}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 133.23, "return": 0.7178563386624636}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 140.11, "return": 0.6335022482335306}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 138.31, "return": 0.6547610440315234}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 140.22, "return": 0.6322207958921695}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 500001.0, "date": "2024-12-20", "score": 0.0, "ref_price": 134.7, "return": 0.6991091314031183}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 139.31, "return": 0.6428827794128203}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 136.02, "return": 0.6826202029113365}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 147.63, "return": 0.5502946555578135}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 100001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 148.88, "return": 0.5372783449758195}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 135.4, "return": 0.6903249630723781}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 15001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 141.25, "return": 0.6203185840707965}, {"who": "Hon. Thomas R. Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2024-10-24", "score": 0.0, "ref_price": 140.41, "return": 0.6300121073997579}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 139.56, "return": 0.6399398108340498}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 124.04, "return": 0.8451306030312802}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-09-16", "score": 0.0, "ref_price": 116.78, "return": 0.959839013529714}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-09-10", "score": 0.0, "ref_price": 108.1, "return": 1.1172062904717854}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 108.0, "return": 1.1191666666666666}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-08-21", "score": 0.0, "ref_price": 128.5, "return": 0.7810894941634242}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 1000001.0, "date": "2024-07-26", "score": 0.0, "ref_price": 113.06, "return": 1.0243233681231205}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 125.83, "return": 0.8188826194071367}, {"who": "BlackRock", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2024", "amount": 227480902640.0, "date": "2024-06-30", "score": 0.0, "ref_price": 124.3, "return": 0.8412711182622687}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 123.54, "return": 0.8525983487129674}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 1000001.0, "date": "2024-06-26", "score": 0.0, "ref_price": 126.4, "return": 0.8106803797468354}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 50001.0, "date": "2024-06-06", "score": 0.0, "ref_price": 120.998, "return": 0.8915188680804641}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2024-05-31", "score": 0.0, "ref_price": 109.633, "return": 1.0876013609041075}, {"who": "Hon. Stephen F. Lynch", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA08", "amount": 1001.0, "date": "2024-05-22", "score": 0.0, "ref_price": 94.95, "return": 1.4104265402843603}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-03-13", "score": 0.0, "ref_price": 90.888, "return": 1.5181542117771323}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2024-03-11", "score": 0.0, "ref_price": 85.774, "return": 1.668291090540257}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-03-07", "score": 0.0, "ref_price": 92.669, "return": 1.4697579557349278}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2024-02-20", "score": 0.0, "ref_price": 69.452, "return": 2.2953694638023383}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-02-09", "score": 0.0, "ref_price": 72.133, "return": 2.1728889689878423}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 48.168, "return": 3.751494768310912}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 48.168, "return": 3.751494768310912}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 0.0, "date": "2023-12-06", "score": 0.0, "ref_price": 45.503, "return": 4.029778256378701}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 1000001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 48.716, "return": 3.698045816569505}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 43.517, "return": 4.259323942367351}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 41.911, "return": 4.4608575314356615}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 45.485, "return": 4.031768714960976}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2023-09-12", "score": 0.0, "ref_price": 44.87, "return": 4.100735457989749}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 45.4165, "return": 4.039357942597955}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 0.0, "date": "2023-06-23", "score": 0.0, "ref_price": 42.209, "return": 4.422303300244024}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-09", "score": 0.0, "ref_price": 28.571, "return": 7.010570158552378}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 29.151, "return": 6.851188638468663}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-04", "score": 0.0, "ref_price": 27.562, "return": 7.303824105652709}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 27.749, "return": 7.247864787920286}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-04-14", "score": 0.0, "ref_price": 26.758, "return": 7.553329845279916}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 27.579, "return": 7.298705536821494}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 27.965, "return": 7.184158769890935}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 27.965, "return": 7.184158769890935}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 23.288, "return": 8.8278083132944}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 23.554, "return": 8.716820922136367}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 22.698, "return": 9.083267248215702}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 23.501, "return": 8.738734521935235}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-23", "score": 0.0, "ref_price": 23.664, "return": 8.671653144016227}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 20.655, "return": 10.080610021786493}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-02-01", "score": 0.0, "ref_price": 20.943, "return": 9.928233777395787}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 16.511, "return": 12.861667978923144}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 16.038, "return": 13.270482603815937}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 16.038, "return": 13.270482603815937}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 16.038, "return": 13.270482603815937}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 11.888, "return": 18.252187079407808}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 11.5, "return": 18.901739130434784}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 18.989, "return": 11.052767391647796}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 17.79, "return": 11.865092748735245}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 17.79, "return": 11.865092748735245}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 15.762, "return": 13.520365435858393}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2022-07-08", "score": 0.0, "ref_price": 15.838, "return": 13.450688218209372}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 15.159, "return": 14.097961606966159}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA12", "amount": 1000001.0, "date": "2022-06-17", "score": 0.0, "ref_price": 15.88, "return": 13.412468513853904}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 16.527, "return": 12.848248320929388}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-06-08", "score": 0.0, "ref_price": 18.648, "return": 11.273166023166024}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-05-27", "score": 0.0, "ref_price": 18.811, "return": 11.166817287757164}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2022-03-22", "score": 0.0, "ref_price": 26.524, "return": 7.628789021263761}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 21.514, "return": 9.638189086176443}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 22.936, "return": 8.978636205092432}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-31", "score": 0.0, "ref_price": 24.486, "return": 8.346973780936045}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2022-01-06", "score": 0.0, "ref_price": 28.178, "return": 7.122293988217758}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 26.401, "return": 7.668989810992008}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-12-21", "score": 0.0, "ref_price": 13.3323, "return": 16.166580409981773}, {"who": "Kress Colette", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 107389.0, "date": "2020-12-03", "score": 46.9, "ref_price": 13.396, "return": 16.08495073156166}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-10-16", "score": 0.0, "ref_price": 13.8115, "return": 15.5709734641422}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-10-16", "score": 0.0, "ref_price": 13.8115, "return": 15.5709734641422}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-10-16", "score": 0.0, "ref_price": 13.8115, "return": 15.5709734641422}, {"who": "Neal Stephen C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249473.1, "date": "2020-09-25", "score": 45.7, "ref_price": 12.8738, "return": 16.777967655237774}, {"who": "Neal Stephen C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 224142.30000000002, "date": "2020-09-22", "score": 45.1, "ref_price": 12.6378, "return": 17.10995584674548}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-14", "score": 0.0, "ref_price": 12.8723, "return": 16.780039309214363}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-09-04", "score": 0.0, "ref_price": 12.6225, "return": 17.131907308377897}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 12.6835, "return": 17.04470374896519}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-19", "score": 0.0, "ref_price": 12.1385, "return": 17.854883222803476}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-07-30", "score": 0.0, "ref_price": 10.614, "return": 20.56302996042962}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-27", "score": 0.0, "ref_price": 10.4215, "return": 20.96132994290649}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-06", "score": 0.0, "ref_price": 9.8392, "return": 22.261037482722173}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-26", "score": 0.0, "ref_price": 9.155, "return": 23.999453850355}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-24", "score": 0.0, "ref_price": 9.2355, "return": 23.78154945590385}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-12", "score": 0.0, "ref_price": 8.9325, "return": 24.62216624685139}, {"who": "Neal Stephen C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17090.38, "date": "2020-06-05", "score": 45.1, "ref_price": 8.92, "return": 24.658071748878925}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-05-29", "score": 0.0, "ref_price": 8.8755, "return": 24.786716241338517}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-05-29", "score": 0.0, "ref_price": 8.8755, "return": 24.786716241338517}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 100001.0, "date": "2020-05-26", "score": 0.0, "ref_price": 8.7178, "return": 25.25318314253596}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 100001.0, "date": "2020-05-26", "score": 0.0, "ref_price": 8.7178, "return": 25.25318314253596}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-21", "score": 0.0, "ref_price": 6.7378, "return": 32.96806079135623}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-03-06", "score": 0.0, "ref_price": 6.651, "return": 33.411366711772665}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-02-11", "score": 0.0, "ref_price": 6.6973, "return": 33.17347289206098}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2019-10-01", "score": 0.0, "ref_price": 4.35, "return": 51.61379310344828}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2019-07-29", "score": 0.0, "ref_price": 4.3705, "return": 51.36700606337948}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2019-06-06", "score": 0.0, "ref_price": 3.5945, "return": 62.67227708999861}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-05-17", "score": 0.0, "ref_price": 3.9133, "return": 57.48516597245292}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-12-28", "score": 0.0, "ref_price": 3.3413, "return": 67.49729147337862}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-10-23", "score": 0.0, "ref_price": 5.5265, "return": 40.4131909888718}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 6.8595, "return": 32.36540564181063}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-04-25", "score": 0.0, "ref_price": 5.4165, "return": 41.2542232068679}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-02-15", "score": 0.0, "ref_price": 6.1625, "return": 36.13914807302232}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 5.3425, "return": 41.83949461862424}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-12-07", "score": 0.0, "ref_price": 4.7998, "return": 46.6832368015334}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-12-01", "score": 0.0, "ref_price": 4.942, "return": 45.3112100364225}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-11-30", "score": 0.0, "ref_price": 5.0178, "return": 44.611622623460484}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-11-30", "score": 0.0, "ref_price": 5.0178, "return": 44.611622623460484}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-09-28", "score": 0.0, "ref_price": 4.392, "return": 51.11065573770492}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-01-11", "score": 0.0, "ref_price": 2.629, "return": 86.05591479650057}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-18", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-26", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-26", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "Puri Ajay K", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Worldwide Field Ops", "amount": 26782.44928334, "date": "2015-12-15", "score": 27.3, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "SEAWELL A BROOKE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1191000.0, "date": "2011-10-03", "score": 56.5, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "GAITHER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3410207.9444, "date": "2004-09-03", "score": 65.6, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "COXE TENCH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3728504.5313, "date": "2004-09-03", "score": 66.1, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "GAITHER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257117.0, "date": "2004-08-19", "score": 44.7, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "COXE TENCH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 281117.5, "date": "2004-08-19", "score": 45.1, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "GAITHER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1226299.97, "date": "2004-08-18", "score": 56.7, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "COXE TENCH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1340758.0899999999, "date": "2004-08-18", "score": 57.2, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "STEVENS MARK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1755856.0, "date": "2004-08-17", "score": 58.3, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "GAITHER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3775867.48, "date": "2004-08-17", "score": 57.9, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "COXE TENCH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4128287.2399999998, "date": "2004-08-17", "score": 61.2, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "SEAWELL A BROOKE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 516000.0, "date": "2004-08-12", "score": 62.6, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "SHANNON DAVID M", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 41320.0, "date": "2004-08-12", "score": 39.4, "ref_price": 1.6255, "return": 139.7997539218702}, {"who": "SEAWELL A BROOKE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 524165.0, "date": "2004-05-21", "score": 47.6, "ref_price": 1.6255, "return": 139.7997539218702}]}, "price_series": [{"date": "2016-09-22", "close": 1.6255, "volume": 308002560.0}, {"date": "2016-09-23", "close": 1.6238, "volume": 276122440.0}, {"date": "2016-09-26", "close": 1.6085, "volume": 229837400.0}, {"date": "2016-09-27", "close": 1.6635, "volume": 402508800.0}, {"date": "2016-09-28", "close": 1.6695, "volume": 319770240.0}, {"date": "2016-09-29", "close": 1.685, "volume": 336448000.0}, {"date": "2016-09-30", "close": 1.713, "volume": 429813200.0}, {"date": "2016-10-03", "close": 1.7113, "volume": 242498640.0}, {"date": "2016-10-04", "close": 1.7075, "volume": 281487200.0}, {"date": "2016-10-05", "close": 1.7058, "volume": 301787600.0}, {"date": "2016-10-06", "close": 1.6835, "volume": 359658920.0}, {"date": "2016-10-07", "close": 1.6712, "volume": 286129320.0}, {"date": "2016-10-10", "close": 1.6775, "volume": 287355400.0}, {"date": "2016-10-11", "close": 1.6532, "volume": 388124520.0}, {"date": "2016-10-12", "close": 1.6608, "volume": 419636400.0}, {"date": "2016-10-13", "close": 1.6338, "volume": 390021400.0}, {"date": "2016-10-14", "close": 1.6498, "volume": 330593480.0}, {"date": "2016-10-17", "close": 1.6403, "volume": 195062440.0}, {"date": "2016-10-18", "close": 1.6653, "volume": 268906160.0}, {"date": "2016-10-19", "close": 1.6618, "volume": 198538080.0}, {"date": "2016-10-20", "close": 1.6933, "volume": 311884640.0}, {"date": "2016-10-21", "close": 1.6885, "volume": 279477280.0}, {"date": "2016-10-24", "close": 1.7677, "volume": 339648240.0}, {"date": "2016-10-25", "close": 1.7968, "volume": 396779040.0}, {"date": "2016-10-26", "close": 1.804, "volume": 333669160.0}, {"date": "2016-10-27", "close": 1.767, "volume": 388540040.0}, {"date": "2016-10-28", "close": 1.764, "volume": 290520640.0}, {"date": "2016-10-31", "close": 1.779, "volume": 252206960.0}, {"date": "2016-11-01", "close": 1.7263, "volume": 472846400.0}, {"date": "2016-11-02", "close": 1.719, "volume": 295586240.0}, {"date": "2016-11-03", "close": 1.699, "volume": 309141120.0}, {"date": "2016-11-04", "close": 1.6892, "volume": 328421800.0}, {"date": "2016-11-07", "close": 1.7817, "volume": 487434000.0}, {"date": "2016-11-08", "close": 1.779, "volume": 428953200.0}, {"date": "2016-11-09", "close": 1.749, "volume": 456131200.0}, {"date": "2016-11-10", "close": 1.6943, "volume": 827492400.0}, {"date": "2016-11-11", "close": 2.1993, "volume": 2174498000.0}, {"date": "2016-11-14", "close": 2.091, "volume": 1348280000.0}, {"date": "2016-11-15", "close": 2.1547, "volume": 623836000.0}, {"date": "2016-11-16", "close": 2.2908, "volume": 987376000.0}, {"date": "2016-11-17", "close": 2.3098, "volume": 832428000.0}, {"date": "2016-11-18", "close": 2.334, "volume": 575472800.0}, {"date": "2016-11-21", "close": 2.3245, "volume": 436182400.0}, {"date": "2016-11-22", "close": 2.3413, "volume": 329997560.0}, {"date": "2016-11-23", "close": 2.3493, "volume": 442994800.0}, {"date": "2016-11-25", "close": 2.354, "volume": 195563120.0}, {"date": "2016-11-28", "close": 2.3527, "volume": 278450760.0}, {"date": "2016-11-29", "close": 2.3313, "volume": 444179600.0}, {"date": "2016-11-30", "close": 2.305, "volume": 439998400.0}, {"date": "2016-12-01", "close": 2.191, "volume": 1034954000.0}, {"date": "2016-12-02", "close": 2.2113, "volume": 477808000.0}, {"date": "2016-12-05", "close": 2.297, "volume": 601664800.0}, {"date": "2016-12-06", "close": 2.3348, "volume": 498296000.0}, {"date": "2016-12-07", "close": 2.3767, "volume": 480332800.0}, {"date": "2016-12-08", "close": 2.337, "volume": 381320360.0}, {"date": "2016-12-09", "close": 2.2955, "volume": 382199840.0}, {"date": "2016-12-12", "close": 2.2398, "volume": 600807600.0}, {"date": "2016-12-13", "close": 2.2793, "volume": 386145880.0}, {"date": "2016-12-14", "close": 2.4113, "volume": 983130800.0}, {"date": "2016-12-15", "close": 2.4678, "volume": 746226800.0}, {"date": "2016-12-16", "close": 2.5103, "volume": 1088590000.0}, {"date": "2016-12-19", "close": 2.5408, "volume": 744264800.0}, {"date": "2016-12-20", "close": 2.6293, "volume": 846926400.0}, {"date": "2016-12-21", "close": 2.6458, "volume": 575669200.0}, {"date": "2016-12-22", "close": 2.6778, "volume": 718192800.0}, {"date": "2016-12-23", "close": 2.7445, "volume": 647251600.0}, {"date": "2016-12-27", "close": 2.933, "volume": 1189433600.0}, {"date": "2016-12-28", "close": 2.7313, "volume": 2285030400.0}, {"date": "2016-12-29", "close": 2.7858, "volume": 2165589200.0}, {"date": "2016-12-30", "close": 2.6685, "volume": 1211225600.0}, {"date": "2017-01-03", "close": 2.5503, "volume": 1500352800.0}, {"date": "2017-01-04", "close": 2.6098, "volume": 1197514400.0}, {"date": "2017-01-05", "close": 2.5435, "volume": 983486400.0}, {"date": "2017-01-06", "close": 2.5775, "volume": 822479600.0}, {"date": "2017-01-09", "close": 2.682, "volume": 915216800.0}, {"date": "2017-01-10", "close": 2.6618, "volume": 879494400.0}, {"date": "2017-01-11", "close": 2.629, "volume": 525130000.0}, {"date": "2017-01-12", "close": 2.586, "volume": 625074400.0}, {"date": "2017-01-13", "close": 2.5858, "volume": 457503200.0}, {"date": "2017-01-17", "close": 2.5278, "volume": 580340400.0}, {"date": "2017-01-18", "close": 2.5738, "volume": 653419200.0}, {"date": "2017-01-19", "close": 2.629, "volume": 644242400.0}, {"date": "2017-01-20", "close": 2.6003, "volume": 490685200.0}, {"date": "2017-01-23", "close": 2.6273, "volume": 366186000.0}, {"date": "2017-01-24", "close": 2.6833, "volume": 426666800.0}, {"date": "2017-01-25", "close": 2.6948, "volume": 522978400.0}, {"date": "2017-01-26", "close": 2.7413, "volume": 458380400.0}, {"date": "2017-01-27", "close": 2.7942, "volume": 471272400.0}, {"date": "2017-01-30", "close": 2.7505, "volume": 495664000.0}, {"date": "2017-01-31", "close": 2.7295, "volume": 362046600.0}, {"date": "2017-02-01", "close": 2.8488, "volume": 588456000.0}, {"date": "2017-02-02", "close": 2.8848, "volume": 482667200.0}, {"date": "2017-02-03", "close": 2.8595, "volume": 372509880.0}, {"date": "2017-02-06", "close": 2.9328, "volume": 506008400.0}, {"date": "2017-02-07", "close": 2.9783, "volume": 745228000.0}, {"date": "2017-02-08", "close": 2.9653, "volume": 448946400.0}, {"date": "2017-02-09", "close": 2.9095, "volume": 798053600.0}, {"date": "2017-02-10", "close": 2.8405, "volume": 1649957600.0}, {"date": "2017-02-13", "close": 2.7095, "volume": 1178219600.0}, {"date": "2017-02-14", "close": 2.7195, "volume": 850258400.0}, {"date": "2017-02-15", "close": 2.725, "volume": 372517080.0}, {"date": "2017-02-16", "close": 2.6813, "volume": 646143200.0}, {"date": "2017-02-17", "close": 2.6808, "volume": 562992400.0}, {"date": "2017-02-21", "close": 2.7767, "volume": 551456800.0}, {"date": "2017-02-22", "close": 2.769, "volume": 426390000.0}, {"date": "2017-02-23", "close": 2.5122, "volume": 1582206800.0}, {"date": "2017-02-24", "close": 2.5365, "volume": 1028804800.0}, {"date": "2017-02-27", "close": 2.6103, "volume": 714968400.0}, {"date": "2017-02-28", "close": 2.537, "volume": 624838800.0}, {"date": "2017-03-01", "close": 2.5698, "volume": 504284400.0}, {"date": "2017-03-02", "close": 2.475, "volume": 753194800.0}, {"date": "2017-03-03", "close": 2.4608, "volume": 864976400.0}, {"date": "2017-03-06", "close": 2.4418, "volume": 883084400.0}, {"date": "2017-03-07", "close": 2.4685, "volume": 602774000.0}, {"date": "2017-03-08", "close": 2.464, "volume": 621000000.0}, {"date": "2017-03-09", "close": 2.4635, "volume": 477566400.0}, {"date": "2017-03-10", "close": 2.478, "volume": 499212800.0}, {"date": "2017-03-13", "close": 2.5463, "volume": 772441600.0}, {"date": "2017-03-14", "close": 2.5445, "volume": 519920400.0}, {"date": "2017-03-15", "close": 2.5638, "volume": 614077600.0}, {"date": "2017-03-16", "close": 2.5953, "volume": 519460000.0}, {"date": "2017-03-17", "close": 2.6517, "volume": 1117862000.0}, {"date": "2017-03-20", "close": 2.7363, "volume": 746958800.0}, {"date": "2017-03-21", "close": 2.6478, "volume": 912345600.0}, {"date": "2017-03-22", "close": 2.7018, "volume": 615117200.0}, {"date": "2017-03-23", "close": 2.6773, "volume": 532621600.0}, {"date": "2017-03-24", "close": 2.6868, "volume": 439087200.0}, {"date": "2017-03-27", "close": 2.7063, "volume": 506190800.0}, {"date": "2017-03-28", "close": 2.6923, "volume": 432277200.0}, {"date": "2017-03-29", "close": 2.6835, "volume": 349618960.0}, {"date": "2017-03-30", "close": 2.735, "volume": 524211600.0}, {"date": "2017-03-31", "close": 2.7233, "volume": 440503600.0}, {"date": "2017-04-03", "close": 2.7095, "volume": 444970800.0}, {"date": "2017-04-04", "close": 2.5195, "volume": 1267350000.0}, {"date": "2017-04-05", "close": 2.5008, "volume": 746040000.0}, {"date": "2017-04-06", "close": 2.519, "volume": 634443600.0}, {"date": "2017-04-07", "close": 2.5083, "volume": 425212000.0}, {"date": "2017-04-10", "close": 2.4443, "volume": 755156400.0}, {"date": "2017-04-11", "close": 2.453, "volume": 617295600.0}, {"date": "2017-04-12", "close": 2.4328, "volume": 413634400.0}, {"date": "2017-04-13", "close": 2.3872, "volume": 506226000.0}, {"date": "2017-04-17", "close": 2.4808, "volume": 496577200.0}, {"date": "2017-04-18", "close": 2.4823, "volume": 369628000.0}, {"date": "2017-04-19", "close": 2.492, "volume": 380632240.0}, {"date": "2017-04-20", "close": 2.5315, "volume": 403748800.0}, {"date": "2017-04-21", "close": 2.542, "volume": 341578200.0}, {"date": "2017-04-24", "close": 2.5738, "volume": 371474040.0}, {"date": "2017-04-25", "close": 2.6185, "volume": 388094520.0}, {"date": "2017-04-26", "close": 2.6005, "volume": 326575080.0}, {"date": "2017-04-27", "close": 2.641, "volume": 319371840.0}, {"date": "2017-04-28", "close": 2.6075, "volume": 347432200.0}, {"date": "2017-05-01", "close": 2.666, "volume": 306800400.0}, {"date": "2017-05-02", "close": 2.587, "volume": 624564000.0}, {"date": "2017-05-03", "close": 2.6063, "volume": 336044520.0}, {"date": "2017-05-04", "close": 2.5962, "volume": 209569880.0}, {"date": "2017-05-05", "close": 2.5965, "volume": 227820360.0}, {"date": "2017-05-08", "close": 2.5693, "volume": 364509960.0}, {"date": "2017-05-09", "close": 2.5735, "volume": 746988000.0}, {"date": "2017-05-10", "close": 3.0323, "volume": 2125258800.0}, {"date": "2017-05-11", "close": 3.1625, "volume": 1935210000.0}, {"date": "2017-05-12", "close": 3.1973, "volume": 961710000.0}, {"date": "2017-05-15", "close": 3.3578, "volume": 1083581600.0}, {"date": "2017-05-16", "close": 3.4203, "volume": 1118888800.0}, {"date": "2017-05-17", "close": 3.193, "volume": 1268239200.0}, {"date": "2017-05-18", "close": 3.3268, "volume": 1153264400.0}, {"date": "2017-05-19", "close": 3.4, "volume": 1011706800.0}, {"date": "2017-05-22", "close": 3.4725, "volume": 835341200.0}, {"date": "2017-05-23", "close": 3.4258, "volume": 680527600.0}, {"date": "2017-05-24", "close": 3.4642, "volume": 816618800.0}, {"date": "2017-05-25", "close": 3.4565, "volume": 607364800.0}, {"date": "2017-05-26", "close": 3.546, "volume": 777984800.0}, {"date": "2017-05-30", "close": 3.6218, "volume": 987585600.0}, {"date": "2017-05-31", "close": 3.6088, "volume": 883767200.0}, {"date": "2017-06-01", "close": 3.609, "volume": 500362800.0}, {"date": "2017-06-02", "close": 3.591, "volume": 486954800.0}, {"date": "2017-06-05", "close": 3.7003, "volume": 815980800.0}, {"date": "2017-06-06", "close": 3.6835, "volume": 757306000.0}, {"date": "2017-06-07", "close": 3.728, "volume": 606603600.0}, {"date": "2017-06-08", "close": 3.9985, "volume": 1150445200.0}, {"date": "2017-06-09", "close": 3.74, "volume": 3688131600.0}, {"date": "2017-06-12", "close": 3.7493, "volume": 1690752000.0}, {"date": "2017-06-13", "close": 3.785, "volume": 1669565200.0}, {"date": "2017-06-14", "close": 3.793, "volume": 1180596400.0}, {"date": "2017-06-15", "close": 3.8093, "volume": 959752800.0}, {"date": "2017-06-16", "close": 3.7905, "volume": 920794000.0}, {"date": "2017-06-19", "close": 3.933, "volume": 773330000.0}, {"date": "2017-06-20", "close": 3.9273, "volume": 1093952800.0}, {"date": "2017-06-21", "close": 3.9868, "volume": 680172000.0}, {"date": "2017-06-22", "close": 3.9593, "volume": 468352400.0}, {"date": "2017-06-23", "close": 3.8458, "volume": 1086852400.0}, {"date": "2017-06-26", "close": 3.8038, "volume": 1063088400.0}, {"date": "2017-06-27", "close": 3.6645, "volume": 997923200.0}, {"date": "2017-06-28", "close": 3.7938, "volume": 993159200.0}, {"date": "2017-06-29", "close": 3.667, "volume": 1060790400.0}, {"date": "2017-06-30", "close": 3.614, "volume": 729376800.0}, {"date": "2017-07-03", "close": 3.4833, "volume": 709072800.0}, {"date": "2017-07-05", "close": 3.5763, "volume": 818977600.0}, {"date": "2017-07-06", "close": 3.587, "volume": 744865600.0}, {"date": "2017-07-07", "close": 3.669, "volume": 651173200.0}, {"date": "2017-07-10", "close": 3.8425, "volume": 955203600.0}, {"date": "2017-07-11", "close": 3.897, "volume": 756666400.0}, {"date": "2017-07-12", "close": 4.0628, "volume": 1139252000.0}, {"date": "2017-07-13", "close": 4.0157, "volume": 1367380400.0}, {"date": "2017-07-14", "close": 4.1238, "volume": 940298400.0}, {"date": "2017-07-17", "close": 4.1063, "volume": 925540400.0}, {"date": "2017-07-18", "close": 4.149, "volume": 775474800.0}, {"date": "2017-07-19", "close": 4.1275, "volume": 684421600.0}, {"date": "2017-07-20", "close": 4.1875, "volume": 696166000.0}, {"date": "2017-07-21", "close": 4.2025, "volume": 638212800.0}, {"date": "2017-07-24", "close": 4.1538, "volume": 648303600.0}, {"date": "2017-07-25", "close": 4.1338, "volume": 493171600.0}, {"date": "2017-07-26", "close": 4.1815, "volume": 635716800.0}, {"date": "2017-07-27", "close": 4.0435, "volume": 762868800.0}, {"date": "2017-07-28", "close": 4.1098, "volume": 512818800.0}, {"date": "2017-07-31", "close": 4.0628, "volume": 558067600.0}, {"date": "2017-08-01", "close": 4.1123, "volume": 429118400.0}, {"date": "2017-08-02", "close": 4.1098, "volume": 465636400.0}, {"date": "2017-08-03", "close": 4.162, "volume": 439770800.0}, {"date": "2017-08-04", "close": 4.1803, "volume": 588218400.0}, {"date": "2017-08-07", "close": 4.3087, "volume": 714261200.0}, {"date": "2017-08-08", "close": 4.2575, "volume": 751742000.0}, {"date": "2017-08-09", "close": 4.3028, "volume": 527282400.0}, {"date": "2017-08-10", "close": 4.1185, "volume": 1262090400.0}, {"date": "2017-08-11", "close": 3.899, "volume": 1495234800.0}, {"date": "2017-08-14", "close": 4.21, "volume": 1275318400.0}, {"date": "2017-08-15", "close": 4.1745, "volume": 763153200.0}, {"date": "2017-08-16", "close": 4.1288, "volume": 595094000.0}, {"date": "2017-08-17", "close": 4.0368, "volume": 521602000.0}, {"date": "2017-08-18", "close": 4.0375, "volume": 600218000.0}, {"date": "2017-08-21", "close": 3.9788, "volume": 622507200.0}, {"date": "2017-08-22", "close": 4.0638, "volume": 449238400.0}, {"date": "2017-08-23", "close": 4.145, "volume": 578455600.0}, {"date": "2017-08-24", "close": 4.1298, "volume": 468862000.0}, {"date": "2017-08-25", "close": 4.0953, "volume": 356393560.0}, {"date": "2017-08-28", "close": 4.1243, "volume": 385285280.0}, {"date": "2017-08-29", "close": 4.1175, "volume": 322970400.0}, {"date": "2017-08-30", "close": 4.142, "volume": 382661560.0}, {"date": "2017-08-31", "close": 4.236, "volume": 611851200.0}, {"date": "2017-09-01", "close": 4.2615, "volume": 445173200.0}, {"date": "2017-09-05", "close": 4.1478, "volume": 695721200.0}, {"date": "2017-09-06", "close": 4.1452, "volume": 395845360.0}, {"date": "2017-09-07", "close": 4.1645, "volume": 352447480.0}, {"date": "2017-09-08", "close": 4.0922, "volume": 496604000.0}, {"date": "2017-09-11", "close": 4.225, "volume": 566496400.0}, {"date": "2017-09-12", "close": 4.2403, "volume": 410541600.0}, {"date": "2017-09-13", "close": 4.2593, "volume": 580151600.0}, {"date": "2017-09-14", "close": 4.235, "volume": 511613200.0}, {"date": "2017-09-15", "close": 4.5028, "volume": 1358162000.0}, {"date": "2017-09-18", "close": 4.6888, "volume": 1675567600.0}, {"date": "2017-09-19", "close": 4.6837, "volume": 871582000.0}, {"date": "2017-09-20", "close": 4.646, "volume": 690225200.0}, {"date": "2017-09-21", "close": 4.519, "volume": 1074519600.0}, {"date": "2017-09-22", "close": 4.475, "volume": 490400000.0}, {"date": "2017-09-25", "close": 4.275, "volume": 872800400.0}, {"date": "2017-09-26", "close": 4.299, "volume": 1112039200.0}, {"date": "2017-09-27", "close": 4.3933, "volume": 710247600.0}, {"date": "2017-09-28", "close": 4.392, "volume": 434497600.0}, {"date": "2017-09-29", "close": 4.4693, "volume": 617886400.0}, {"date": "2017-10-02", "close": 4.475, "volume": 502680400.0}, {"date": "2017-10-03", "close": 4.4843, "volume": 389268040.0}, {"date": "2017-10-04", "close": 4.5217, "volume": 427230000.0}, {"date": "2017-10-05", "close": 4.5193, "volume": 436433200.0}, {"date": "2017-10-06", "close": 4.5325, "volume": 318029240.0}, {"date": "2017-10-09", "close": 4.6347, "volume": 560982400.0}, {"date": "2017-10-10", "close": 4.7233, "volume": 972713600.0}, {"date": "2017-10-11", "close": 4.7735, "volume": 528302000.0}, {"date": "2017-10-12", "close": 4.7758, "volume": 524979600.0}, {"date": "2017-10-13", "close": 4.8648, "volume": 627334000.0}, {"date": "2017-10-16", "close": 4.9483, "volume": 574099200.0}, {"date": "2017-10-17", "close": 4.9438, "volume": 465173200.0}, {"date": "2017-10-18", "close": 4.9395, "volume": 566326400.0}, {"date": "2017-10-19", "close": 4.945, "volume": 567063600.0}, {"date": "2017-10-20", "close": 4.9225, "volume": 450200400.0}, {"date": "2017-10-23", "close": 4.9155, "volume": 427634800.0}, {"date": "2017-10-24", "close": 4.967, "volume": 403790000.0}, {"date": "2017-10-25", "close": 4.8415, "volume": 827138800.0}, {"date": "2017-10-26", "close": 4.8923, "volume": 320483720.0}, {"date": "2017-10-27", "close": 5.0465, "volume": 571349200.0}, {"date": "2017-10-30", "close": 5.096, "volume": 503296400.0}, {"date": "2017-10-31", "close": 5.1703, "volume": 410306400.0}, {"date": "2017-11-01", "close": 5.18, "volume": 498600400.0}, {"date": "2017-11-02", "close": 5.1485, "volume": 341299040.0}, {"date": "2017-11-03", "close": 5.2172, "volume": 352464280.0}, {"date": "2017-11-06", "close": 5.2408, "volume": 389195640.0}, {"date": "2017-11-07", "close": 5.3008, "volume": 426748400.0}, {"date": "2017-11-08", "close": 5.229, "volume": 521287600.0}, {"date": "2017-11-09", "close": 5.133, "volume": 950681200.0}, {"date": "2017-11-10", "close": 5.4035, "volume": 1251824800.0}, {"date": "2017-11-13", "close": 5.3158, "volume": 581084400.0}, {"date": "2017-11-14", "close": 5.3545, "volume": 527898400.0}, {"date": "2017-11-15", "close": 5.2495, "volume": 500521200.0}, {"date": "2017-11-16", "close": 5.2903, "volume": 439412800.0}, {"date": "2017-11-17", "close": 5.284, "volume": 514540400.0}, {"date": "2017-11-20", "close": 5.352, "volume": 394888760.0}, {"date": "2017-11-21", "close": 5.4013, "volume": 398213240.0}, {"date": "2017-11-22", "close": 5.3733, "volume": 356378440.0}, {"date": "2017-11-24", "close": 5.424, "volume": 180752000.0}, {"date": "2017-11-27", "close": 5.3535, "volume": 422309200.0}, {"date": "2017-11-28", "close": 5.2678, "volume": 511811600.0}, {"date": "2017-11-29", "close": 4.9105, "volume": 1394702800.0}, {"date": "2017-11-30", "close": 5.0178, "volume": 822706400.0}, {"date": "2017-12-01", "close": 4.942, "volume": 810054000.0}, {"date": "2017-12-04", "close": 4.6665, "volume": 1238404000.0}, {"date": "2017-12-05", "close": 4.6935, "volume": 980487200.0}, {"date": "2017-12-06", "close": 4.7315, "volume": 463839200.0}, {"date": "2017-12-07", "close": 4.7998, "volume": 535755600.0}, {"date": "2017-12-08", "close": 4.7873, "volume": 461277200.0}, {"date": "2017-12-11", "close": 4.8665, "volume": 370746680.0}, {"date": "2017-12-12", "close": 4.771, "volume": 453590400.0}, {"date": "2017-12-13", "close": 4.6545, "volume": 552925600.0}, {"date": "2017-12-14", "close": 4.6618, "volume": 436903600.0}, {"date": "2017-12-15", "close": 4.789, "volume": 668722400.0}, {"date": "2017-12-18", "close": 4.9475, "volume": 475582800.0}, {"date": "2017-12-19", "close": 4.9028, "volume": 371318040.0}, {"date": "2017-12-20", "close": 4.92, "volume": 288516400.0}, {"date": "2017-12-21", "close": 4.8972, "volume": 300408000.0}, {"date": "2017-12-22", "close": 4.8818, "volume": 465805600.0}, {"date": "2017-12-26", "close": 4.936, "volume": 354360360.0}, {"date": "2017-12-27", "close": 4.9292, "volume": 328834760.0}, {"date": "2017-12-28", "close": 4.935, "volume": 239918560.0}, {"date": "2017-12-29", "close": 4.8375, "volume": 279084080.0}, {"date": "2018-01-02", "close": 4.9838, "volume": 348606240.0}, {"date": "2018-01-03", "close": 5.3118, "volume": 909991200.0}, {"date": "2018-01-04", "close": 5.3398, "volume": 582055600.0}, {"date": "2018-01-05", "close": 5.385, "volume": 577080000.0}, {"date": "2018-01-08", "close": 5.55, "volume": 870543600.0}, {"date": "2018-01-09", "close": 5.5485, "volume": 496250000.0}, {"date": "2018-01-10", "close": 5.592, "volume": 578704400.0}, {"date": "2018-01-11", "close": 5.602, "volume": 397997280.0}, {"date": "2018-01-12", "close": 5.5745, "volume": 359369560.0}, {"date": "2018-01-16", "close": 5.5028, "volume": 689998000.0}, {"date": "2018-01-17", "close": 5.618, "volume": 537172800.0}, {"date": "2018-01-18", "close": 5.611, "volume": 407370800.0}, {"date": "2018-01-19", "close": 5.7528, "volume": 589673200.0}, {"date": "2018-01-22", "close": 5.8422, "volume": 549363600.0}, {"date": "2018-01-23", "close": 5.9728, "volume": 471858400.0}, {"date": "2018-01-24", "close": 5.895, "volume": 579881600.0}, {"date": "2018-01-25", "close": 5.9088, "volume": 408777600.0}, {"date": "2018-01-26", "close": 6.0833, "volume": 514973200.0}, {"date": "2018-01-29", "close": 6.1713, "volume": 454428400.0}, {"date": "2018-01-30", "close": 6.068, "volume": 569105600.0}, {"date": "2018-01-31", "close": 6.145, "volume": 476284000.0}, {"date": "2018-02-01", "close": 6.0125, "volume": 515634000.0}, {"date": "2018-02-02", "close": 5.838, "volume": 715603200.0}, {"date": "2018-02-05", "close": 5.3425, "volume": 1159056800.0}, {"date": "2018-02-06", "close": 5.6395, "volume": 1105827200.0}, {"date": "2018-02-07", "close": 5.72, "volume": 801190400.0}, {"date": "2018-02-08", "close": 5.438, "volume": 1083742400.0}, {"date": "2018-02-09", "close": 5.802, "volume": 1672675200.0}, {"date": "2018-02-12", "close": 5.7008, "volume": 1090154400.0}, {"date": "2018-02-13", "close": 5.8158, "volume": 624606400.0}, {"date": "2018-02-14", "close": 6.0355, "volume": 742697600.0}, {"date": "2018-02-15", "close": 6.1625, "volume": 697124400.0}, {"date": "2018-02-16", "close": 6.096, "volume": 637041600.0}, {"date": "2018-02-20", "close": 6.227, "volume": 684706800.0}, {"date": "2018-02-21", "close": 6.0378, "volume": 844258800.0}, {"date": "2018-02-22", "close": 6.0538, "volume": 533359600.0}, {"date": "2018-02-23", "close": 6.1483, "volume": 413810400.0}, {"date": "2018-02-26", "close": 6.1645, "volume": 467110000.0}, {"date": "2018-02-27", "close": 6.1515, "volume": 454387200.0}, {"date": "2018-02-28", "close": 6.05, "volume": 520740400.0}, {"date": "2018-03-01", "close": 5.8053, "volume": 1039240400.0}, {"date": "2018-03-02", "close": 5.9135, "volume": 912355200.0}, {"date": "2018-03-05", "close": 5.8913, "volume": 619560800.0}, {"date": "2018-03-06", "close": 6.054, "volume": 625332000.0}, {"date": "2018-03-07", "close": 6.046, "volume": 580688800.0}, {"date": "2018-03-08", "close": 6.0295, "volume": 413719200.0}, {"date": "2018-03-09", "close": 6.1333, "volume": 504826800.0}, {"date": "2018-03-12", "close": 6.244, "volume": 603751600.0}, {"date": "2018-03-13", "close": 6.1928, "volume": 618155600.0}, {"date": "2018-03-14", "close": 6.2185, "volume": 504429200.0}, {"date": "2018-03-15", "close": 6.2335, "volume": 401052800.0}, {"date": "2018-03-16", "close": 6.262, "volume": 398908400.0}, {"date": "2018-03-19", "close": 6.025, "volume": 708196800.0}, {"date": "2018-03-20", "close": 6.2395, "volume": 553021200.0}, {"date": "2018-03-21", "close": 6.214, "volume": 437881600.0}, {"date": "2018-03-22", "close": 6.0463, "volume": 548585200.0}, {"date": "2018-03-23", "close": 5.8243, "volume": 734842800.0}, {"date": "2018-03-26", "close": 6.112, "volume": 610198400.0}, {"date": "2018-03-27", "close": 5.638, "volume": 1404797600.0}, {"date": "2018-03-28", "close": 5.5338, "volume": 944154000.0}, {"date": "2018-03-29", "close": 5.7898, "volume": 912398400.0}, {"date": "2018-04-02", "close": 5.5263, "volume": 917894000.0}, {"date": "2018-04-03", "close": 5.6338, "volume": 665658800.0}, {"date": "2018-04-04", "close": 5.656, "volume": 787701600.0}, {"date": "2018-04-05", "close": 5.5345, "volume": 696111600.0}, {"date": "2018-04-06", "close": 5.3563, "volume": 662185600.0}, {"date": "2018-04-09", "close": 5.3853, "volume": 497429200.0}, {"date": "2018-04-10", "close": 5.6978, "volume": 762287600.0}, {"date": "2018-04-11", "close": 5.656, "volume": 459072800.0}, {"date": "2018-04-12", "close": 5.865, "volume": 591184000.0}, {"date": "2018-04-13", "close": 5.7875, "volume": 502307200.0}, {"date": "2018-04-16", "close": 5.7873, "volume": 349789400.0}, {"date": "2018-04-17", "close": 5.9385, "volume": 445952400.0}, {"date": "2018-04-18", "close": 5.9093, "volume": 390362120.0}, {"date": "2018-04-19", "close": 5.726, "volume": 470520800.0}, {"date": "2018-04-20", "close": 5.7178, "volume": 383596680.0}, {"date": "2018-04-23", "close": 5.597, "volume": 412544400.0}, {"date": "2018-04-24", "close": 5.53, "volume": 413033200.0}, {"date": "2018-04-25", "close": 5.4165, "volume": 584937600.0}, {"date": "2018-04-26", "close": 5.6305, "volume": 371928520.0}, {"date": "2018-04-27", "close": 5.6583, "volume": 400201200.0}, {"date": "2018-04-30", "close": 5.6225, "volume": 327382080.0}, {"date": "2018-05-01", "close": 5.6785, "volume": 252120280.0}, {"date": "2018-05-02", "close": 5.6578, "volume": 267552080.0}, {"date": "2018-05-03", "close": 5.8248, "volume": 440990000.0}, {"date": "2018-05-04", "close": 5.9765, "volume": 399261840.0}, {"date": "2018-05-07", "close": 6.217, "volume": 686239200.0}, {"date": "2018-05-08", "close": 6.26, "volume": 503458800.0}, {"date": "2018-05-09", "close": 6.3945, "volume": 593166000.0}, {"date": "2018-05-10", "close": 6.5033, "volume": 955839200.0}, {"date": "2018-05-11", "close": 6.3633, "volume": 1212743600.0}, {"date": "2018-05-14", "close": 6.384, "volume": 522313600.0}, {"date": "2018-05-15", "close": 6.139, "volume": 961097200.0}, {"date": "2018-05-16", "close": 6.1502, "volume": 551934000.0}, {"date": "2018-05-17", "close": 6.1928, "volume": 518860400.0}, {"date": "2018-05-18", "close": 6.1485, "volume": 482614000.0}, {"date": "2018-05-21", "close": 6.106, "volume": 637669600.0}, {"date": "2018-05-22", "close": 6.0675, "volume": 517826400.0}, {"date": "2018-05-23", "close": 6.1885, "volume": 441956800.0}, {"date": "2018-05-24", "close": 6.1923, "volume": 435648400.0}, {"date": "2018-05-25", "close": 6.232, "volume": 291732640.0}, {"date": "2018-05-29", "close": 6.2148, "volume": 351707080.0}, {"date": "2018-05-30", "close": 6.3248, "volume": 389699080.0}, {"date": "2018-05-31", "close": 6.3048, "volume": 493357600.0}, {"date": "2018-06-01", "close": 6.4405, "volume": 420930400.0}, {"date": "2018-06-04", "close": 6.6213, "volume": 640728400.0}, {"date": "2018-06-05", "close": 6.6268, "volume": 390974760.0}, {"date": "2018-06-06", "close": 6.6288, "volume": 371143520.0}, {"date": "2018-06-07", "close": 6.5725, "volume": 368979200.0}, {"date": "2018-06-08", "close": 6.557, "volume": 360224000.0}, {"date": "2018-06-11", "close": 6.5155, "volume": 264379480.0}, {"date": "2018-06-12", "close": 6.5645, "volume": 317914840.0}, {"date": "2018-06-13", "close": 6.56, "volume": 333666200.0}, {"date": "2018-06-14", "close": 6.6728, "volume": 429142400.0}, {"date": "2018-06-15", "close": 6.6315, "volume": 431550000.0}, {"date": "2018-06-18", "close": 6.6273, "volume": 355540800.0}, {"date": "2018-06-19", "close": 6.5043, "volume": 594052800.0}, {"date": "2018-06-20", "close": 6.5578, "volume": 369280240.0}, {"date": "2018-06-21", "close": 6.4278, "volume": 358657480.0}, {"date": "2018-06-22", "close": 6.2737, "volume": 433515200.0}, {"date": "2018-06-25", "close": 5.978, "volume": 665027600.0}, {"date": "2018-06-26", "close": 6.0498, "volume": 478085600.0}, {"date": "2018-06-27", "close": 5.893, "volume": 453088000.0}, {"date": "2018-06-28", "close": 6.0215, "volume": 337510320.0}, {"date": "2018-06-29", "close": 5.9225, "volume": 391658480.0}, {"date": "2018-07-02", "close": 6.056, "volume": 353591600.0}, {"date": "2018-07-03", "close": 5.921, "volume": 222733000.0}, {"date": "2018-07-05", "close": 6.0682, "volume": 302411160.0}, {"date": "2018-07-06", "close": 6.1833, "volume": 296096360.0}, {"date": "2018-07-09", "close": 6.2313, "volume": 302933440.0}, {"date": "2018-07-10", "close": 6.3313, "volume": 357048320.0}, {"date": "2018-07-11", "close": 6.1883, "volume": 366532360.0}, {"date": "2018-07-12", "close": 6.2808, "volume": 345102840.0}, {"date": "2018-07-13", "close": 6.233, "volume": 246845720.0}, {"date": "2018-07-16", "close": 6.205, "volume": 195798560.0}, {"date": "2018-07-17", "close": 6.3422, "volume": 360988040.0}, {"date": "2018-07-18", "close": 6.2925, "volume": 277068400.0}, {"date": "2018-07-19", "close": 6.3008, "volume": 233745640.0}, {"date": "2018-07-20", "close": 6.2722, "volume": 222282640.0}, {"date": "2018-07-23", "close": 6.2353, "volume": 300709560.0}, {"date": "2018-07-24", "close": 6.2178, "volume": 354344280.0}, {"date": "2018-07-25", "close": 6.2968, "volume": 316893080.0}, {"date": "2018-07-26", "close": 6.371, "volume": 323130200.0}, {"date": "2018-07-27", "close": 6.3005, "volume": 295194440.0}, {"date": "2018-07-30", "close": 6.1033, "volume": 339541880.0}, {"date": "2018-07-31", "close": 6.1215, "volume": 282751680.0}, {"date": "2018-08-01", "close": 6.1618, "volume": 281357240.0}, {"date": "2018-08-02", "close": 6.2655, "volume": 268673720.0}, {"date": "2018-08-03", "close": 6.3025, "volume": 214083840.0}, {"date": "2018-08-06", "close": 6.3508, "volume": 207218240.0}, {"date": "2018-08-07", "close": 6.4238, "volume": 257782040.0}, {"date": "2018-08-08", "close": 6.4605, "volume": 261589680.0}, {"date": "2018-08-09", "close": 6.4115, "volume": 202156160.0}, {"date": "2018-08-10", "close": 6.3697, "volume": 255463280.0}, {"date": "2018-08-13", "close": 6.403, "volume": 373639560.0}, {"date": "2018-08-14", "close": 6.5358, "volume": 458238400.0}, {"date": "2018-08-15", "close": 6.477, "volume": 589018800.0}, {"date": "2018-08-16", "close": 6.436, "volume": 771376400.0}, {"date": "2018-08-17", "close": 6.1205, "volume": 1141377600.0}, {"date": "2018-08-20", "close": 6.196, "volume": 853098400.0}, {"date": "2018-08-21", "close": 6.333, "volume": 668346800.0}, {"date": "2018-08-22", "close": 6.5705, "volume": 747114800.0}, {"date": "2018-08-23", "close": 6.671, "volume": 719315200.0}, {"date": "2018-08-24", "close": 6.8055, "volume": 530982000.0}, {"date": "2018-08-27", "close": 6.8975, "volume": 504232000.0}, {"date": "2018-08-28", "close": 6.8595, "volume": 474635200.0}, {"date": "2018-08-29", "close": 6.9623, "volume": 418914000.0}, {"date": "2018-08-30", "close": 6.9453, "volume": 345464720.0}, {"date": "2018-08-31", "close": 7.017, "volume": 306094840.0}, {"date": "2018-09-04", "close": 7.0925, "volume": 391460120.0}, {"date": "2018-09-05", "close": 6.9605, "volume": 392839640.0}, {"date": "2018-09-06", "close": 6.818, "volume": 322503480.0}, {"date": "2018-09-07", "close": 6.7965, "volume": 295212800.0}, {"date": "2018-09-10", "close": 6.8683, "volume": 219992400.0}, {"date": "2018-09-11", "close": 6.82, "volume": 242773760.0}, {"date": "2018-09-12", "close": 6.705, "volume": 418591600.0}, {"date": "2018-09-13", "close": 6.7835, "volume": 304825840.0}, {"date": "2018-09-14", "close": 6.9108, "volume": 385745640.0}, {"date": "2018-09-17", "close": 6.8483, "volume": 204583360.0}, {"date": "2018-09-18", "close": 6.7755, "volume": 299206000.0}, {"date": "2018-09-19", "close": 6.7995, "volume": 223477280.0}, {"date": "2018-09-20", "close": 6.657, "volume": 429932000.0}, {"date": "2018-09-21", "close": 6.5862, "volume": 432433600.0}, {"date": "2018-09-24", "close": 6.6425, "volume": 293553840.0}, {"date": "2018-09-25", "close": 6.7103, "volume": 279284200.0}, {"date": "2018-09-26", "close": 6.673, "volume": 268137600.0}, {"date": "2018-09-27", "close": 6.685, "volume": 214229360.0}, {"date": "2018-09-28", "close": 7.0255, "volume": 708377600.0}, {"date": "2018-10-01", "close": 7.234, "volume": 617984800.0}, {"date": "2018-10-02", "close": 7.162, "volume": 383142800.0}, {"date": "2018-10-03", "close": 7.1683, "volume": 320290560.0}, {"date": "2018-10-04", "close": 6.9823, "volume": 390620240.0}, {"date": "2018-10-05", "close": 6.7465, "volume": 425938800.0}, {"date": "2018-10-08", "close": 6.6442, "volume": 407880000.0}, {"date": "2018-10-09", "close": 6.6385, "volume": 273296440.0}, {"date": "2018-10-10", "close": 6.1423, "volume": 678831600.0}, {"date": "2018-10-11", "close": 5.8783, "volume": 722552400.0}, {"date": "2018-10-12", "close": 6.1635, "volume": 604842400.0}, {"date": "2018-10-15", "close": 5.8845, "volume": 448469600.0}, {"date": "2018-10-16", "close": 6.1458, "volume": 407229600.0}, {"date": "2018-10-17", "close": 6.0765, "volume": 329028120.0}, {"date": "2018-10-18", "close": 5.9883, "volume": 522657600.0}, {"date": "2018-10-19", "close": 5.7293, "volume": 612928400.0}, {"date": "2018-10-22", "close": 5.7805, "volume": 368224480.0}, {"date": "2018-10-23", "close": 5.5265, "volume": 623486000.0}, {"date": "2018-10-24", "close": 4.9853, "volume": 876650800.0}, {"date": "2018-10-25", "close": 5.196, "volume": 948296800.0}, {"date": "2018-10-26", "close": 4.9573, "volume": 664386400.0}, {"date": "2018-10-29", "close": 4.6405, "volume": 756426800.0}, {"date": "2018-10-30", "close": 5.075, "volume": 804383200.0}, {"date": "2018-10-31", "close": 5.2708, "volume": 740618800.0}, {"date": "2018-11-01", "close": 5.4528, "volume": 561972400.0}, {"date": "2018-11-02", "close": 5.373, "volume": 444566000.0}, {"date": "2018-11-05", "close": 5.2943, "volume": 378904600.0}, {"date": "2018-11-06", "close": 5.2765, "volume": 298161440.0}, {"date": "2018-11-07", "close": 5.3448, "volume": 482196800.0}, {"date": "2018-11-08", "close": 5.1498, "volume": 510309200.0}, {"date": "2018-11-09", "close": 5.1418, "volume": 411964000.0}, {"date": "2018-11-12", "close": 4.7385, "volume": 614868000.0}, {"date": "2018-11-13", "close": 4.9828, "volume": 641403200.0}, {"date": "2018-11-14", "close": 4.9298, "volume": 523933200.0}, {"date": "2018-11-15", "close": 5.0598, "volume": 742249200.0}, {"date": "2018-11-16", "close": 4.1108, "volume": 1961628800.0}, {"date": "2018-11-19", "close": 3.6175, "volume": 1692718400.0}, {"date": "2018-11-20", "close": 3.727, "volume": 1689650400.0}, {"date": "2018-11-21", "close": 3.6178, "volume": 1024592000.0}, {"date": "2018-11-23", "close": 3.625, "volume": 411968400.0}, {"date": "2018-11-26", "close": 3.8263, "volume": 812612000.0}, {"date": "2018-11-27", "close": 3.8432, "volume": 733957200.0}, {"date": "2018-11-28", "close": 4.0018, "volume": 801822800.0}, {"date": "2018-11-29", "close": 3.934, "volume": 544599600.0}, {"date": "2018-11-30", "close": 4.0858, "volume": 727762800.0}, {"date": "2018-12-03", "close": 4.251, "volume": 889212800.0}, {"date": "2018-12-04", "close": 3.9278, "volume": 809523600.0}, {"date": "2018-12-06", "close": 3.9573, "volume": 685843200.0}, {"date": "2018-12-07", "close": 3.6903, "volume": 680880400.0}, {"date": "2018-12-10", "close": 3.7965, "volume": 615193600.0}, {"date": "2018-12-11", "close": 3.7048, "volume": 669636400.0}, {"date": "2018-12-12", "close": 3.7225, "volume": 653276000.0}, {"date": "2018-12-13", "close": 3.7222, "volume": 470752400.0}, {"date": "2018-12-14", "close": 3.6612, "volume": 471333600.0}, {"date": "2018-12-17", "close": 3.5895, "volume": 649458400.0}, {"date": "2018-12-18", "close": 3.6735, "volume": 562392800.0}, {"date": "2018-12-19", "close": 3.4627, "volume": 743577600.0}, {"date": "2018-12-20", "close": 3.3775, "volume": 748392400.0}, {"date": "2018-12-21", "close": 3.2393, "volume": 862610000.0}, {"date": "2018-12-24", "close": 3.177, "volume": 463839200.0}, {"date": "2018-12-26", "close": 3.3275, "volume": 693765200.0}, {"date": "2018-12-27", "close": 3.2792, "volume": 636201200.0}, {"date": "2018-12-28", "close": 3.3413, "volume": 627854800.0}, {"date": "2018-12-31", "close": 3.3375, "volume": 464421600.0}, {"date": "2019-01-02", "close": 3.4055, "volume": 499251600.0}, {"date": "2019-01-03", "close": 3.1997, "volume": 694202000.0}, {"date": "2019-01-04", "close": 3.4047, "volume": 584818000.0}, {"date": "2019-01-07", "close": 3.585, "volume": 704975200.0}, {"date": "2019-01-08", "close": 3.4958, "volume": 782858400.0}, {"date": "2019-01-09", "close": 3.5645, "volume": 614864800.0}, {"date": "2019-01-10", "close": 3.6307, "volume": 522263200.0}, {"date": "2019-01-11", "close": 3.7208, "volume": 874064400.0}, {"date": "2019-01-14", "close": 3.761, "volume": 728811600.0}, {"date": "2019-01-15", "close": 3.7468, "volume": 616048000.0}, {"date": "2019-01-16", "close": 3.721, "volume": 468988400.0}, {"date": "2019-01-17", "close": 3.793, "volume": 491685600.0}, {"date": "2019-01-18", "close": 3.9233, "volume": 650003600.0}, {"date": "2019-01-22", "close": 3.7193, "volume": 660230000.0}, {"date": "2019-01-23", "close": 3.7323, "volume": 587553600.0}, {"date": "2019-01-24", "close": 3.946, "volume": 703780800.0}, {"date": "2019-01-25", "close": 4.0038, "volume": 1153882000.0}, {"date": "2019-01-28", "close": 3.4503, "volume": 2509201600.0}, {"date": "2019-01-29", "close": 3.29, "volume": 1131961600.0}, {"date": "2019-01-30", "close": 3.4347, "volume": 968438800.0}, {"date": "2019-01-31", "close": 3.5938, "volume": 840365600.0}, {"date": "2019-02-01", "close": 3.6182, "volume": 623660000.0}, {"date": "2019-02-04", "close": 3.7295, "volume": 527104800.0}, {"date": "2019-02-05", "close": 3.7487, "volume": 541231600.0}, {"date": "2019-02-06", "close": 3.825, "volume": 701740800.0}, {"date": "2019-02-07", "close": 3.6855, "volume": 635802000.0}, {"date": "2019-02-08", "close": 3.7043, "volume": 460099600.0}, {"date": "2019-02-11", "close": 3.6612, "volume": 493203200.0}, {"date": "2019-02-12", "close": 3.7792, "volume": 588768000.0}, {"date": "2019-02-13", "close": 3.822, "volume": 602596400.0}, {"date": "2019-02-14", "close": 3.8633, "volume": 779676400.0}, {"date": "2019-02-15", "close": 3.9335, "volume": 1515186800.0}, {"date": "2019-02-19", "close": 3.916, "volume": 550796400.0}, {"date": "2019-02-20", "close": 3.9638, "volume": 529127600.0}, {"date": "2019-02-21", "close": 3.8943, "volume": 435746400.0}, {"date": "2019-02-22", "close": 3.9798, "volume": 400436800.0}, {"date": "2019-02-25", "close": 3.9672, "volume": 649702800.0}, {"date": "2019-02-26", "close": 3.9275, "volume": 487596800.0}, {"date": "2019-02-27", "close": 3.8853, "volume": 499740800.0}, {"date": "2019-02-28", "close": 3.8565, "volume": 323930960.0}, {"date": "2019-03-01", "close": 3.9112, "volume": 344491600.0}, {"date": "2019-03-04", "close": 3.9195, "volume": 409050000.0}, {"date": "2019-03-05", "close": 3.913, "volume": 362023000.0}, {"date": "2019-03-06", "close": 3.8013, "volume": 372919880.0}, {"date": "2019-03-07", "close": 3.7315, "volume": 445632000.0}, {"date": "2019-03-08", "close": 3.766, "volume": 408304400.0}, {"date": "2019-03-11", "close": 4.0285, "volume": 851726800.0}, {"date": "2019-03-12", "close": 4.063, "volume": 576456400.0}, {"date": "2019-03-13", "close": 4.2155, "volume": 761446400.0}, {"date": "2019-03-14", "close": 4.139, "volume": 518512400.0}, {"date": "2019-03-15", "close": 4.2453, "volume": 660200800.0}, {"date": "2019-03-18", "close": 4.2237, "volume": 483638000.0}, {"date": "2019-03-19", "close": 4.3928, "volume": 849578400.0}, {"date": "2019-03-20", "close": 4.36, "volume": 716504400.0}, {"date": "2019-03-21", "close": 4.5985, "volume": 821669600.0}, {"date": "2019-03-22", "close": 4.4375, "volume": 746024800.0}, {"date": "2019-03-25", "close": 4.3445, "volume": 523344000.0}, {"date": "2019-03-26", "close": 4.4218, "volume": 699764800.0}, {"date": "2019-03-27", "close": 4.4125, "volume": 473328800.0}, {"date": "2019-03-28", "close": 4.4313, "volume": 450775600.0}, {"date": "2019-03-29", "close": 4.489, "volume": 456280800.0}, {"date": "2019-04-01", "close": 4.557, "volume": 480444000.0}, {"date": "2019-04-02", "close": 4.575, "volume": 439288400.0}, {"date": "2019-04-03", "close": 4.7155, "volume": 783255600.0}, {"date": "2019-04-04", "close": 4.7065, "volume": 452506800.0}, {"date": "2019-04-05", "close": 4.7737, "volume": 480972000.0}, {"date": "2019-04-08", "close": 4.7947, "volume": 423474400.0}, {"date": "2019-04-09", "close": 4.7315, "volume": 436346800.0}, {"date": "2019-04-10", "close": 4.8025, "volume": 440293200.0}, {"date": "2019-04-11", "close": 4.7885, "volume": 373866600.0}, {"date": "2019-04-12", "close": 4.7503, "volume": 471254800.0}, {"date": "2019-04-15", "close": 4.6175, "volume": 439496000.0}, {"date": "2019-04-16", "close": 4.7053, "volume": 394251280.0}, {"date": "2019-04-17", "close": 4.6822, "volume": 315738000.0}, {"date": "2019-04-18", "close": 4.6575, "volume": 351344520.0}, {"date": "2019-04-22", "close": 4.7118, "volume": 279323440.0}, {"date": "2019-04-23", "close": 4.7668, "volume": 331115600.0}, {"date": "2019-04-24", "close": 4.7793, "volume": 309274440.0}, {"date": "2019-04-25", "close": 4.6727, "volume": 491298800.0}, {"date": "2019-04-26", "close": 4.4523, "volume": 868412400.0}, {"date": "2019-04-29", "close": 4.4833, "volume": 391022760.0}, {"date": "2019-04-30", "close": 4.525, "volume": 361609600.0}, {"date": "2019-05-01", "close": 4.5118, "volume": 354281240.0}, {"date": "2019-05-02", "close": 4.5797, "volume": 394685400.0}, {"date": "2019-05-03", "close": 4.5752, "volume": 336823480.0}, {"date": "2019-05-06", "close": 4.4962, "volume": 422178000.0}, {"date": "2019-05-07", "close": 4.3278, "volume": 555218400.0}, {"date": "2019-05-08", "close": 4.348, "volume": 419166000.0}, {"date": "2019-05-09", "close": 4.2548, "volume": 660246400.0}, {"date": "2019-05-10", "close": 4.2205, "volume": 569498000.0}, {"date": "2019-05-13", "close": 3.9612, "volume": 656912800.0}, {"date": "2019-05-14", "close": 4.051, "volume": 524878800.0}, {"date": "2019-05-15", "close": 3.9895, "volume": 502320000.0}, {"date": "2019-05-16", "close": 4.0048, "volume": 781088000.0}, {"date": "2019-05-17", "close": 3.9133, "volume": 1022068000.0}, {"date": "2019-05-20", "close": 3.7938, "volume": 572065200.0}, {"date": "2019-05-21", "close": 3.8765, "volume": 361849880.0}, {"date": "2019-05-22", "close": 3.805, "volume": 325869600.0}, {"date": "2019-05-23", "close": 3.683, "volume": 591844400.0}, {"date": "2019-05-24", "close": 3.6288, "volume": 357585280.0}, {"date": "2019-05-28", "close": 3.5833, "volume": 428354000.0}, {"date": "2019-05-29", "close": 3.5085, "volume": 559801600.0}, {"date": "2019-05-30", "close": 3.4778, "volume": 394299600.0}, {"date": "2019-05-31", "close": 3.3865, "volume": 389719680.0}, {"date": "2019-06-03", "close": 3.3445, "volume": 478643200.0}, {"date": "2019-06-04", "close": 3.575, "volume": 641835600.0}, {"date": "2019-06-05", "close": 3.532, "volume": 511615600.0}, {"date": "2019-06-06", "close": 3.5945, "volume": 408138400.0}, {"date": "2019-06-07", "close": 3.6375, "volume": 348857520.0}, {"date": "2019-06-10", "close": 3.7108, "volume": 402780800.0}, {"date": "2019-06-11", "close": 3.7688, "volume": 383870040.0}, {"date": "2019-06-12", "close": 3.655, "volume": 358891920.0}, {"date": "2019-06-13", "close": 3.7065, "volume": 308081080.0}, {"date": "2019-06-14", "close": 3.616, "volume": 394426240.0}, {"date": "2019-06-17", "close": 3.6258, "volume": 276041480.0}, {"date": "2019-06-18", "close": 3.822, "volume": 581918000.0}, {"date": "2019-06-19", "close": 3.828, "volume": 331643960.0}, {"date": "2019-06-20", "close": 3.8525, "volume": 350167280.0}, {"date": "2019-06-21", "close": 3.794, "volume": 434426800.0}, {"date": "2019-06-24", "close": 3.8165, "volume": 282948720.0}, {"date": "2019-06-25", "close": 3.787, "volume": 311866440.0}, {"date": "2019-06-26", "close": 3.9815, "volume": 584073200.0}, {"date": "2019-06-27", "close": 4.0808, "volume": 445441600.0}, {"date": "2019-06-28", "close": 4.1057, "volume": 397666360.0}, {"date": "2019-07-01", "close": 4.1543, "volume": 711533200.0}, {"date": "2019-07-02", "close": 4.0557, "volume": 400227600.0}, {"date": "2019-07-03", "close": 4.0688, "volume": 246634240.0}, {"date": "2019-07-05", "close": 4.0057, "volume": 396553880.0}, {"date": "2019-07-08", "close": 3.9303, "volume": 329786760.0}, {"date": "2019-07-09", "close": 3.9328, "volume": 342860480.0}, {"date": "2019-07-10", "close": 4.0015, "volume": 452076000.0}, {"date": "2019-07-11", "close": 4.157, "volume": 682558400.0}, {"date": "2019-07-12", "close": 4.1903, "volume": 506392800.0}, {"date": "2019-07-15", "close": 4.1818, "volume": 289839720.0}, {"date": "2019-07-16", "close": 4.177, "volume": 341443920.0}, {"date": "2019-07-17", "close": 4.2428, "volume": 348204280.0}, {"date": "2019-07-18", "close": 4.2545, "volume": 443178800.0}, {"date": "2019-07-19", "close": 4.211, "volume": 344895800.0}, {"date": "2019-07-22", "close": 4.283, "volume": 315939920.0}, {"date": "2019-07-23", "close": 4.3915, "volume": 428176400.0}, {"date": "2019-07-24", "close": 4.4665, "volume": 366237480.0}, {"date": "2019-07-25", "close": 4.3345, "volume": 392698120.0}, {"date": "2019-07-26", "close": 4.3768, "volume": 274159880.0}, {"date": "2019-07-29", "close": 4.3705, "volume": 248161960.0}, {"date": "2019-07-30", "close": 4.3862, "volume": 197770440.0}, {"date": "2019-07-31", "close": 4.218, "volume": 359415640.0}, {"date": "2019-08-01", "close": 4.123, "volume": 421212400.0}, {"date": "2019-08-02", "close": 4.0297, "volume": 428349200.0}, {"date": "2019-08-05", "close": 3.7698, "volume": 589157600.0}, {"date": "2019-08-06", "close": 3.8087, "volume": 361270680.0}, {"date": "2019-08-07", "close": 3.8472, "volume": 372561800.0}, {"date": "2019-08-08", "close": 3.9565, "volume": 309298880.0}, {"date": "2019-08-09", "close": 3.8545, "volume": 341816720.0}, {"date": "2019-08-12", "close": 3.7862, "volume": 279200480.0}, {"date": "2019-08-13", "close": 3.9013, "volume": 360512440.0}, {"date": "2019-08-14", "close": 3.7517, "volume": 419881200.0}, {"date": "2019-08-15", "close": 3.7193, "volume": 554462000.0}, {"date": "2019-08-16", "close": 3.989, "volume": 1015385200.0}, {"date": "2019-08-19", "close": 4.2695, "volume": 816322400.0}, {"date": "2019-08-20", "close": 4.1968, "volume": 463521600.0}, {"date": "2019-08-21", "close": 4.2808, "volume": 427910800.0}, {"date": "2019-08-22", "close": 4.287, "volume": 303756720.0}, {"date": "2019-08-23", "close": 4.061, "volume": 569497200.0}, {"date": "2019-08-26", "close": 4.1362, "volume": 318594160.0}, {"date": "2019-08-27", "close": 4.045, "volume": 291549560.0}, {"date": "2019-08-28", "close": 4.0305, "volume": 255828120.0}, {"date": "2019-08-29", "close": 4.175, "volume": 358373040.0}, {"date": "2019-08-30", "close": 4.1878, "volume": 290908480.0}, {"date": "2019-09-03", "close": 4.1042, "volume": 296510800.0}, {"date": "2019-09-04", "close": 4.219, "volume": 228120360.0}, {"date": "2019-09-05", "close": 4.4935, "volume": 696485200.0}, {"date": "2019-09-06", "close": 4.4663, "volume": 376976760.0}, {"date": "2019-09-09", "close": 4.5125, "volume": 417525200.0}, {"date": "2019-09-10", "close": 4.5795, "volume": 352812200.0}, {"date": "2019-09-11", "close": 4.6083, "volume": 361511280.0}, {"date": "2019-09-12", "close": 4.6068, "volume": 327841000.0}, {"date": "2019-09-13", "close": 4.5485, "volume": 324591480.0}, {"date": "2019-09-16", "close": 4.5053, "volume": 231831840.0}, {"date": "2019-09-17", "close": 4.5267, "volume": 228473120.0}, {"date": "2019-09-18", "close": 4.4995, "volume": 264037680.0}, {"date": "2019-09-19", "close": 4.4235, "volume": 256342760.0}, {"date": "2019-09-20", "close": 4.3173, "volume": 357251800.0}, {"date": "2019-09-23", "close": 4.371, "volume": 255825880.0}, {"date": "2019-09-24", "close": 4.3133, "volume": 321241800.0}, {"date": "2019-09-25", "close": 4.4558, "volume": 313106880.0}, {"date": "2019-09-26", "close": 4.4335, "volume": 237825920.0}, {"date": "2019-09-27", "close": 4.294, "volume": 365958960.0}, {"date": "2019-09-30", "close": 4.3518, "volume": 193199080.0}, {"date": "2019-10-01", "close": 4.35, "volume": 367566000.0}, {"date": "2019-10-02", "close": 4.326, "volume": 295661760.0}, {"date": "2019-10-03", "close": 4.5328, "volume": 462730800.0}, {"date": "2019-10-04", "close": 4.5492, "volume": 267960200.0}, {"date": "2019-10-07", "close": 4.6083, "volume": 488313600.0}, {"date": "2019-10-08", "close": 4.4307, "volume": 449342800.0}, {"date": "2019-10-09", "close": 4.5178, "volume": 307883280.0}, {"date": "2019-10-10", "close": 4.5758, "volume": 327515560.0}, {"date": "2019-10-11", "close": 4.6498, "volume": 450866800.0}, {"date": "2019-10-14", "close": 4.6633, "volume": 210335760.0}, {"date": "2019-10-15", "close": 4.9093, "volume": 667985200.0}, {"date": "2019-10-16", "close": 4.8553, "volume": 432753200.0}, {"date": "2019-10-17", "close": 4.8573, "volume": 264316960.0}, {"date": "2019-10-18", "close": 4.7623, "volume": 307624200.0}, {"date": "2019-10-21", "close": 4.9002, "volume": 266967240.0}, {"date": "2019-10-22", "close": 4.8903, "volume": 337369120.0}, {"date": "2019-10-23", "close": 4.8773, "volume": 285770000.0}, {"date": "2019-10-24", "close": 4.9215, "volume": 239037320.0}, {"date": "2019-10-25", "close": 5.1135, "volume": 423091600.0}, {"date": "2019-10-28", "close": 5.1698, "volume": 330791640.0}, {"date": "2019-10-29", "close": 5.073, "volume": 211236800.0}, {"date": "2019-10-30", "close": 5.075, "volume": 205961520.0}, {"date": "2019-10-31", "close": 5.0255, "volume": 209732600.0}, {"date": "2019-11-01", "close": 5.0648, "volume": 283638240.0}, {"date": "2019-11-04", "close": 5.2625, "volume": 376716200.0}, {"date": "2019-11-05", "close": 5.2403, "volume": 300868480.0}, {"date": "2019-11-06", "close": 5.1908, "volume": 269013400.0}, {"date": "2019-11-07", "close": 5.2085, "volume": 280339920.0}, {"date": "2019-11-08", "close": 5.1945, "volume": 189407480.0}, {"date": "2019-11-11", "close": 5.2045, "volume": 243789440.0}, {"date": "2019-11-12", "close": 5.2403, "volume": 283838840.0}, {"date": "2019-11-13", "close": 5.2142, "volume": 302364960.0}, {"date": "2019-11-14", "close": 5.2447, "volume": 527006800.0}, {"date": "2019-11-15", "close": 5.1048, "volume": 1054216400.0}, {"date": "2019-11-18", "close": 5.307, "volume": 575318400.0}, {"date": "2019-11-19", "close": 5.1998, "volume": 415380400.0}, {"date": "2019-11-20", "close": 5.2795, "volume": 473017600.0}, {"date": "2019-11-21", "close": 5.2545, "volume": 288389200.0}, {"date": "2019-11-22", "close": 5.2722, "volume": 224098800.0}, {"date": "2019-11-25", "close": 5.5303, "volume": 507347600.0}, {"date": "2019-11-26", "close": 5.425, "volume": 385680920.0}, {"date": "2019-11-27", "close": 5.456, "volume": 216428720.0}, {"date": "2019-11-29", "close": 5.4185, "volume": 141556960.0}, {"date": "2019-12-02", "close": 5.2313, "volume": 373869680.0}, {"date": "2019-12-03", "close": 5.1915, "volume": 474146000.0}, {"date": "2019-12-04", "close": 5.2355, "volume": 273618360.0}, {"date": "2019-12-05", "close": 5.2185, "volume": 185137760.0}, {"date": "2019-12-06", "close": 5.3042, "volume": 232418280.0}, {"date": "2019-12-09", "close": 5.3042, "volume": 215132800.0}, {"date": "2019-12-10", "close": 5.3495, "volume": 256689120.0}, {"date": "2019-12-11", "close": 5.4335, "volume": 234009880.0}, {"date": "2019-12-12", "close": 5.6018, "volume": 406083200.0}, {"date": "2019-12-13", "close": 5.5998, "volume": 454967200.0}, {"date": "2019-12-16", "close": 5.6288, "volume": 321307360.0}, {"date": "2019-12-17", "close": 5.7073, "volume": 323263920.0}, {"date": "2019-12-18", "close": 5.7378, "volume": 344278760.0}, {"date": "2019-12-19", "close": 5.8865, "volume": 453106800.0}, {"date": "2019-12-20", "close": 5.9843, "volume": 603384400.0}, {"date": "2019-12-23", "close": 5.9705, "volume": 355392600.0}, {"date": "2019-12-24", "close": 5.9655, "volume": 138863880.0}, {"date": "2019-12-26", "close": 5.9798, "volume": 183218040.0}, {"date": "2019-12-27", "close": 5.9218, "volume": 254810040.0}, {"date": "2019-12-30", "close": 5.808, "volume": 258247120.0}, {"date": "2019-12-31", "close": 5.8825, "volume": 231211320.0}, {"date": "2020-01-02", "close": 5.9977, "volume": 237678760.0}, {"date": "2020-01-03", "close": 5.9017, "volume": 205772320.0}, {"date": "2020-01-06", "close": 5.9265, "volume": 262912480.0}, {"date": "2020-01-07", "close": 5.9983, "volume": 319205760.0}, {"date": "2020-01-08", "close": 6.0095, "volume": 277240680.0}, {"date": "2020-01-09", "close": 6.0755, "volume": 255442120.0}, {"date": "2020-01-10", "close": 6.108, "volume": 316462400.0}, {"date": "2020-01-13", "close": 6.2995, "volume": 320338040.0}, {"date": "2020-01-14", "close": 6.182, "volume": 359579320.0}, {"date": "2020-01-15", "close": 6.1393, "volume": 263105440.0}, {"date": "2020-01-16", "close": 6.2233, "volume": 284191640.0}, {"date": "2020-01-17", "close": 6.232, "volume": 253790560.0}, {"date": "2020-01-21", "close": 6.1985, "volume": 217917000.0}, {"date": "2020-01-22", "close": 6.2513, "volume": 239238680.0}, {"date": "2020-01-23", "close": 6.3215, "volume": 244514440.0}, {"date": "2020-01-24", "close": 6.262, "volume": 373513560.0}, {"date": "2020-01-27", "close": 6.005, "volume": 470534000.0}, {"date": "2020-01-28", "close": 6.1993, "volume": 310976040.0}, {"date": "2020-01-29", "close": 6.1385, "volume": 259451160.0}, {"date": "2020-01-30", "close": 6.1453, "volume": 290503600.0}, {"date": "2020-01-31", "close": 5.9108, "volume": 370419720.0}, {"date": "2020-02-03", "close": 6.0083, "volume": 255928200.0}, {"date": "2020-02-04", "close": 6.1783, "volume": 271543560.0}, {"date": "2020-02-05", "close": 6.269, "volume": 208220080.0}, {"date": "2020-02-06", "close": 6.3561, "volume": 218282040.0}, {"date": "2020-02-07", "close": 6.2898, "volume": 189752120.0}, {"date": "2020-02-10", "close": 6.5743, "volume": 529607600.0}, {"date": "2020-02-11", "close": 6.6973, "volume": 638556800.0}, {"date": "2020-02-12", "close": 6.8135, "volume": 374644720.0}, {"date": "2020-02-13", "close": 6.7695, "volume": 528015200.0}, {"date": "2020-02-14", "close": 7.2448, "volume": 1041923600.0}, {"date": "2020-02-18", "close": 7.4143, "volume": 621881200.0}, {"date": "2020-02-19", "close": 7.8675, "volume": 694331200.0}, {"date": "2020-02-20", "close": 7.7175, "volume": 810050400.0}, {"date": "2020-02-21", "close": 7.3518, "volume": 769293200.0}, {"date": "2020-02-24", "close": 6.832, "volume": 856914800.0}, {"date": "2020-02-25", "close": 6.5513, "volume": 1055497600.0}, {"date": "2020-02-26", "close": 6.6913, "volume": 749661600.0}, {"date": "2020-02-27", "close": 6.315, "volume": 906414800.0}, {"date": "2020-02-28", "close": 6.7518, "volume": 1134675200.0}, {"date": "2020-03-02", "close": 6.9108, "volume": 890745600.0}, {"date": "2020-03-03", "close": 6.6472, "volume": 652793200.0}, {"date": "2020-03-04", "close": 7.1128, "volume": 597407200.0}, {"date": "2020-03-05", "close": 6.8323, "volume": 540327600.0}, {"date": "2020-03-06", "close": 6.651, "volume": 515412400.0}, {"date": "2020-03-09", "close": 6.136, "volume": 614158400.0}, {"date": "2020-03-10", "close": 6.527, "volume": 580648800.0}, {"date": "2020-03-11", "close": 6.1618, "volume": 502067600.0}, {"date": "2020-03-12", "close": 5.4078, "volume": 816541600.0}, {"date": "2020-03-13", "close": 6.021, "volume": 634837600.0}, {"date": "2020-03-16", "close": 4.91, "volume": 726972000.0}, {"date": "2020-03-17", "close": 5.4318, "volume": 833632000.0}, {"date": "2020-03-18", "close": 5.0705, "volume": 874266400.0}, {"date": "2020-03-19", "close": 5.3243, "volume": 765514000.0}, {"date": "2020-03-20", "close": 5.1438, "volume": 804634000.0}, {"date": "2020-03-23", "close": 5.3173, "volume": 643874800.0}, {"date": "2020-03-24", "close": 6.2295, "volume": 1101644000.0}, {"date": "2020-03-25", "close": 6.1405, "volume": 793430800.0}, {"date": "2020-03-26", "close": 6.431, "volume": 697587600.0}, {"date": "2020-03-27", "close": 6.3182, "volume": 638829600.0}, {"date": "2020-03-30", "close": 6.6397, "volume": 602250000.0}, {"date": "2020-03-31", "close": 6.59, "volume": 949960400.0}, {"date": "2020-04-01", "close": 6.0768, "volume": 656913200.0}, {"date": "2020-04-02", "close": 6.3868, "volume": 675764400.0}, {"date": "2020-04-03", "close": 6.0978, "volume": 663214000.0}, {"date": "2020-04-06", "close": 6.71, "volume": 727882400.0}, {"date": "2020-04-07", "close": 6.4757, "volume": 784522000.0}, {"date": "2020-04-08", "close": 6.6738, "volume": 542444400.0}, {"date": "2020-04-09", "close": 6.5738, "volume": 526248000.0}, {"date": "2020-04-13", "close": 6.7463, "volume": 398407280.0}, {"date": "2020-04-14", "close": 7.0987, "volume": 530946800.0}, {"date": "2020-04-15", "close": 7.021, "volume": 366148840.0}, {"date": "2020-04-16", "close": 7.3675, "volume": 745620400.0}, {"date": "2020-04-17", "close": 7.308, "volume": 539122000.0}, {"date": "2020-04-20", "close": 7.1763, "volume": 449388400.0}, {"date": "2020-04-21", "close": 6.7378, "volume": 735160000.0}, {"date": "2020-04-22", "close": 7.1537, "volume": 484729200.0}, {"date": "2020-04-23", "close": 7.1003, "volume": 424159600.0}, {"date": "2020-04-24", "close": 7.2397, "volume": 352645480.0}, {"date": "2020-04-27", "close": 7.427, "volume": 479388000.0}, {"date": "2020-04-28", "close": 7.284, "volume": 442904000.0}, {"date": "2020-04-29", "close": 7.4615, "volume": 379161880.0}, {"date": "2020-04-30", "close": 7.307, "volume": 375917720.0}, {"date": "2020-05-01", "close": 7.0695, "volume": 342097800.0}, {"date": "2020-05-04", "close": 7.2821, "volume": 317555200.0}, {"date": "2020-05-05", "close": 7.3435, "volume": 368895640.0}, {"date": "2020-05-06", "close": 7.4448, "volume": 323465560.0}, {"date": "2020-05-07", "close": 7.6218, "volume": 373730520.0}, {"date": "2020-05-08", "close": 7.8125, "volume": 339907120.0}, {"date": "2020-05-11", "close": 8.0655, "volume": 469060000.0}, {"date": "2020-05-12", "close": 7.8025, "volume": 493059200.0}, {"date": "2020-05-13", "close": 7.78, "volume": 625850000.0}, {"date": "2020-05-14", "close": 8.0305, "volume": 602312400.0}, {"date": "2020-05-15", "close": 8.4908, "volume": 987661600.0}, {"date": "2020-05-18", "close": 8.7502, "volume": 776403600.0}, {"date": "2020-05-19", "close": 8.8055, "volume": 717322000.0}, {"date": "2020-05-20", "close": 8.97, "volume": 587536400.0}, {"date": "2020-05-21", "close": 8.7752, "volume": 761069600.0}, {"date": "2020-05-22", "close": 9.0263, "volume": 1038765200.0}, {"date": "2020-05-26", "close": 8.7178, "volume": 770779200.0}, {"date": "2020-05-27", "close": 8.5252, "volume": 1175892400.0}, {"date": "2020-05-28", "close": 8.487, "volume": 736128000.0}, {"date": "2020-05-29", "close": 8.8755, "volume": 745919600.0}, {"date": "2020-06-01", "close": 8.8063, "volume": 390511000.0}, {"date": "2020-06-02", "close": 8.8253, "volume": 391320560.0}, {"date": "2020-06-03", "close": 8.7695, "volume": 365438880.0}, {"date": "2020-06-04", "close": 8.7665, "volume": 424278400.0}, {"date": "2020-06-05", "close": 8.92, "volume": 481746000.0}, {"date": "2020-06-08", "close": 8.805, "volume": 387737240.0}, {"date": "2020-06-09", "close": 9.046, "volume": 468488800.0}, {"date": "2020-06-10", "close": 9.3668, "volume": 632181600.0}, {"date": "2020-06-11", "close": 8.7963, "volume": 583650400.0}, {"date": "2020-06-12", "close": 8.9325, "volume": 570908000.0}, {"date": "2020-06-15", "close": 9.1738, "volume": 400002000.0}, {"date": "2020-06-16", "close": 9.0685, "volume": 535715200.0}, {"date": "2020-06-17", "close": 9.236, "volume": 408305600.0}, {"date": "2020-06-18", "close": 9.218, "volume": 254409520.0}, {"date": "2020-06-19", "close": 9.2613, "volume": 524160400.0}, {"date": "2020-06-22", "close": 9.5267, "volume": 398466480.0}, {"date": "2020-06-23", "close": 9.45, "volume": 375107400.0}, {"date": "2020-06-24", "close": 9.2355, "volume": 449370800.0}, {"date": "2020-06-25", "close": 9.49, "volume": 376072000.0}, {"date": "2020-06-26", "close": 9.155, "volume": 592085600.0}, {"date": "2020-06-29", "close": 9.2, "volume": 342248120.0}, {"date": "2020-06-30", "close": 9.4978, "volume": 367892000.0}, {"date": "2020-07-01", "close": 9.53, "volume": 326646800.0}, {"date": "2020-07-02", "close": 9.6123, "volume": 364054080.0}, {"date": "2020-07-06", "close": 9.8392, "volume": 315893720.0}, {"date": "2020-07-07", "close": 9.8718, "volume": 357799720.0}, {"date": "2020-07-08", "close": 10.216, "volume": 365480520.0}, {"date": "2020-07-09", "close": 10.509, "volume": 494547200.0}, {"date": "2020-07-10", "close": 10.4793, "volume": 497674800.0}, {"date": "2020-07-13", "close": 10.0523, "volume": 457074800.0}, {"date": "2020-07-14", "close": 10.377, "volume": 542674400.0}, {"date": "2020-07-15", "close": 10.2273, "volume": 403984800.0}, {"date": "2020-07-16", "close": 10.1348, "volume": 344964720.0}, {"date": "2020-07-17", "close": 10.2015, "volume": 266284640.0}, {"date": "2020-07-20", "close": 10.5108, "volume": 284850840.0}, {"date": "2020-07-21", "close": 10.3285, "volume": 277666840.0}, {"date": "2020-07-22", "close": 10.4388, "volume": 367290840.0}, {"date": "2020-07-23", "close": 10.1298, "volume": 411661200.0}, {"date": "2020-07-24", "close": 10.1945, "volume": 473292000.0}, {"date": "2020-07-27", "close": 10.4215, "volume": 292130200.0}, {"date": "2020-07-28", "close": 10.2155, "volume": 271636040.0}, {"date": "2020-07-29", "close": 10.4655, "volume": 284507680.0}, {"date": "2020-07-30", "close": 10.614, "volume": 308880160.0}, {"date": "2020-07-31", "close": 10.6148, "volume": 386286000.0}, {"date": "2020-08-03", "close": 11.0103, "volume": 413018400.0}, {"date": "2020-08-04", "close": 11.2278, "volume": 310335600.0}, {"date": "2020-08-05", "close": 11.2868, "volume": 250499720.0}, {"date": "2020-08-06", "close": 11.3355, "volume": 244315680.0}, {"date": "2020-08-07", "close": 11.1995, "volume": 342515960.0}, {"date": "2020-08-10", "close": 11.165, "volume": 427796000.0}, {"date": "2020-08-11", "close": 10.85, "volume": 354510520.0}, {"date": "2020-08-12", "close": 11.4403, "volume": 464942800.0}, {"date": "2020-08-13", "close": 11.443, "volume": 374459560.0}, {"date": "2020-08-14", "close": 11.564, "volume": 366436160.0}, {"date": "2020-08-17", "close": 12.337, "volume": 621300800.0}, {"date": "2020-08-18", "close": 12.2608, "volume": 503446400.0}, {"date": "2020-08-19", "close": 12.1385, "volume": 622622400.0}, {"date": "2020-08-20", "close": 12.141, "volume": 921386400.0}, {"date": "2020-08-21", "close": 12.6835, "volume": 999869600.0}, {"date": "2020-08-24", "close": 12.7203, "volume": 490564400.0}, {"date": "2020-08-25", "close": 12.75, "volume": 289076800.0}, {"date": "2020-08-26", "close": 12.773, "volume": 321242920.0}, {"date": "2020-08-27", "close": 12.6283, "volume": 317602920.0}, {"date": "2020-08-28", "close": 13.1478, "volume": 537158400.0}, {"date": "2020-08-31", "close": 13.3745, "volume": 500841200.0}, {"date": "2020-09-01", "close": 13.821, "volume": 512474000.0}, {"date": "2020-09-02", "close": 14.3465, "volume": 874012800.0}, {"date": "2020-09-03", "close": 13.0155, "volume": 945126000.0}, {"date": "2020-09-04", "close": 12.6225, "volume": 1463682800.0}, {"date": "2020-09-08", "close": 11.913, "volume": 795729600.0}, {"date": "2020-09-09", "close": 12.715, "volume": 736198400.0}, {"date": "2020-09-10", "close": 12.3118, "volume": 698684400.0}, {"date": "2020-09-11", "close": 12.1645, "volume": 636926800.0}, {"date": "2020-09-14", "close": 12.8723, "volume": 1201744800.0}, {"date": "2020-09-15", "close": 12.991, "volume": 727556400.0}, {"date": "2020-09-16", "close": 12.5145, "volume": 557599600.0}, {"date": "2020-09-17", "close": 12.4635, "volume": 792511600.0}, {"date": "2020-09-18", "close": 12.1893, "volume": 698462000.0}, {"date": "2020-09-21", "close": 12.5173, "volume": 721042400.0}, {"date": "2020-09-22", "close": 12.6378, "volume": 646452000.0}, {"date": "2020-09-23", "close": 12.1238, "volume": 647012400.0}, {"date": "2020-09-24", "close": 12.348, "volume": 731240400.0}, {"date": "2020-09-25", "close": 12.8738, "volume": 588016400.0}, {"date": "2020-09-28", "close": 13.035, "volume": 573809200.0}, {"date": "2020-09-29", "close": 13.2258, "volume": 623004800.0}, {"date": "2020-09-30", "close": 13.5305, "volume": 689184000.0}, {"date": "2020-10-01", "close": 13.6145, "volume": 525002400.0}, {"date": "2020-10-02", "close": 13.0623, "volume": 552496000.0}, {"date": "2020-10-05", "close": 13.6425, "volume": 479818400.0}, {"date": "2020-10-06", "close": 13.7365, "volume": 784420000.0}, {"date": "2020-10-07", "close": 13.964, "volume": 418085200.0}, {"date": "2020-10-08", "close": 13.8387, "volume": 378900880.0}, {"date": "2020-10-09", "close": 13.7628, "volume": 346890920.0}, {"date": "2020-10-12", "close": 14.226, "volume": 434744000.0}, {"date": "2020-10-13", "close": 14.2482, "volume": 344603120.0}, {"date": "2020-10-14", "close": 14.0953, "volume": 276647120.0}, {"date": "2020-10-15", "close": 13.97, "volume": 267225120.0}, {"date": "2020-10-16", "close": 13.8115, "volume": 242639600.0}, {"date": "2020-10-19", "close": 13.4978, "volume": 298068560.0}, {"date": "2020-10-20", "close": 13.6455, "volume": 229212040.0}, {"date": "2020-10-21", "close": 13.5248, "volume": 219597320.0}, {"date": "2020-10-22", "close": 13.361, "volume": 290479440.0}, {"date": "2020-10-23", "close": 13.5903, "volume": 233484280.0}, {"date": "2020-10-26", "close": 13.1412, "volume": 336894320.0}, {"date": "2020-10-27", "close": 13.3968, "volume": 250519680.0}, {"date": "2020-10-28", "close": 12.627, "volume": 376518080.0}, {"date": "2020-10-29", "close": 13.024, "volume": 320081840.0}, {"date": "2020-10-30", "close": 12.534, "volume": 417396000.0}, {"date": "2020-11-02", "close": 12.5808, "volume": 299652640.0}, {"date": "2020-11-03", "close": 13.0195, "volume": 272901080.0}, {"date": "2020-11-04", "close": 13.7943, "volume": 410229200.0}, {"date": "2020-11-05", "close": 14.16, "volume": 319028320.0}, {"date": "2020-11-06", "close": 14.562, "volume": 383349280.0}, {"date": "2020-11-09", "close": 13.6308, "volume": 582978000.0}, {"date": "2020-11-10", "close": 12.77, "volume": 644067200.0}, {"date": "2020-11-11", "close": 13.418, "volume": 404743600.0}, {"date": "2020-11-12", "close": 13.4568, "volume": 366635000.0}, {"date": "2020-11-13", "close": 13.297, "volume": 346762320.0}, {"date": "2020-11-16", "close": 13.5153, "volume": 413774800.0}, {"date": "2020-11-17", "close": 13.4223, "volume": 312027960.0}, {"date": "2020-11-18", "close": 13.4288, "volume": 510925200.0}, {"date": "2020-11-19", "close": 13.4403, "volume": 565934400.0}, {"date": "2020-11-20", "close": 13.0878, "volume": 341089800.0}, {"date": "2020-11-23", "close": 13.14, "volume": 361354200.0}, {"date": "2020-11-24", "close": 12.9577, "volume": 346499960.0}, {"date": "2020-11-25", "close": 13.2348, "volume": 259916400.0}, {"date": "2020-11-27", "close": 13.2613, "volume": 167275200.0}, {"date": "2020-11-30", "close": 13.4015, "volume": 286952000.0}, {"date": "2020-12-01", "close": 13.39, "volume": 297571280.0}, {"date": "2020-12-02", "close": 13.5445, "volume": 283361200.0}, {"date": "2020-12-03", "close": 13.396, "volume": 199520640.0}, {"date": "2020-12-04", "close": 13.5583, "volume": 202243400.0}, {"date": "2020-12-07", "close": 13.6068, "volume": 223243240.0}, {"date": "2020-12-08", "close": 13.35, "volume": 271920880.0}, {"date": "2020-12-09", "close": 12.9308, "volume": 401301200.0}, {"date": "2020-12-10", "close": 12.9723, "volume": 207764720.0}, {"date": "2020-12-11", "close": 13.0132, "volume": 209265640.0}, {"date": "2020-12-14", "close": 13.3088, "volume": 270157880.0}, {"date": "2020-12-15", "close": 13.3605, "volume": 193485920.0}, {"date": "2020-12-16", "close": 13.2425, "volume": 223114680.0}, {"date": "2020-12-17", "close": 13.3413, "volume": 231383880.0}, {"date": "2020-12-18", "close": 13.272, "volume": 342064640.0}, {"date": "2020-12-21", "close": 13.3323, "volume": 302332160.0}, {"date": "2020-12-22", "close": 13.2783, "volume": 186314880.0}, {"date": "2020-12-23", "close": 13.0093, "volume": 179142760.0}, {"date": "2020-12-24", "close": 12.9938, "volume": 97883520.0}, {"date": "2020-12-28", "close": 12.9, "volume": 212565640.0}, {"date": "2020-12-29", "close": 12.9433, "volume": 170372160.0}, {"date": "2020-12-30", "close": 13.1458, "volume": 225397160.0}, {"date": "2020-12-31", "close": 13.055, "volume": 192424400.0}, {"date": "2021-01-04", "close": 13.1135, "volume": 560642000.0}, {"date": "2021-01-05", "close": 13.4048, "volume": 322759920.0}, {"date": "2021-01-06", "close": 12.6145, "volume": 580423200.0}, {"date": "2021-01-07", "close": 13.344, "volume": 461481600.0}, {"date": "2021-01-08", "close": 13.2768, "volume": 292528600.0}, {"date": "2021-01-11", "close": 13.6215, "volume": 519028800.0}, {"date": "2021-01-12", "close": 13.4848, "volume": 291477720.0}, {"date": "2021-01-13", "close": 13.5318, "volume": 210028440.0}, {"date": "2021-01-14", "close": 13.2003, "volume": 283120280.0}, {"date": "2021-01-15", "close": 12.8595, "volume": 277781280.0}, {"date": "2021-01-19", "close": 13.0253, "volume": 226186880.0}, {"date": "2021-01-20", "close": 13.3658, "volume": 258570880.0}, {"date": "2021-01-21", "close": 13.8675, "volume": 338339600.0}, {"date": "2021-01-22", "close": 13.7125, "volume": 246818560.0}, {"date": "2021-01-25", "close": 13.6533, "volume": 251111160.0}, {"date": "2021-01-26", "close": 13.4353, "volume": 163980400.0}, {"date": "2021-01-27", "close": 12.9178, "volume": 371272840.0}, {"date": "2021-01-28", "close": 13.051, "volume": 228315960.0}, {"date": "2021-01-29", "close": 12.9898, "volume": 271552040.0}, {"date": "2021-02-01", "close": 13.237, "volume": 217204320.0}, {"date": "2021-02-02", "close": 13.5568, "volume": 220438280.0}, {"date": "2021-02-03", "close": 13.5305, "volume": 245409280.0}, {"date": "2021-02-04", "close": 13.6643, "volume": 201338480.0}, {"date": "2021-02-05", "close": 13.591, "volume": 169153640.0}, {"date": "2021-02-08", "close": 14.4387, "volume": 434622800.0}, {"date": "2021-02-09", "close": 14.2632, "volume": 287560120.0}, {"date": "2021-02-10", "close": 14.7643, "volume": 485352400.0}, {"date": "2021-02-11", "close": 15.2508, "volume": 450827600.0}, {"date": "2021-02-12", "close": 14.9613, "volume": 374757480.0}, {"date": "2021-02-16", "close": 15.3303, "volume": 321959520.0}, {"date": "2021-02-17", "close": 14.906, "volume": 275698680.0}, {"date": "2021-02-18", "close": 14.829, "volume": 234080800.0}, {"date": "2021-02-19", "close": 14.9265, "volume": 271724120.0}, {"date": "2021-02-22", "close": 14.3558, "volume": 325885560.0}, {"date": "2021-02-23", "close": 14.142, "volume": 391779320.0}, {"date": "2021-02-24", "close": 14.499, "volume": 448319200.0}, {"date": "2021-02-25", "close": 13.3075, "volume": 824436000.0}, {"date": "2021-02-26", "close": 13.7145, "volume": 500930400.0}, {"date": "2021-03-01", "close": 13.8417, "volume": 353183000.0}, {"date": "2021-03-02", "close": 13.4063, "volume": 264114120.0}, {"date": "2021-03-03", "close": 12.8048, "volume": 377590280.0}, {"date": "2021-03-04", "close": 12.3703, "volume": 573345200.0}, {"date": "2021-03-05", "close": 12.4615, "volume": 542838800.0}, {"date": "2021-03-08", "close": 11.5933, "volume": 543111600.0}, {"date": "2021-03-09", "close": 12.5203, "volume": 521825600.0}, {"date": "2021-03-10", "close": 12.4683, "volume": 384376560.0}, {"date": "2021-03-11", "close": 12.9935, "volume": 299914280.0}, {"date": "2021-03-12", "close": 12.856, "volume": 243963960.0}, {"date": "2021-03-15", "close": 13.1913, "volume": 222520440.0}, {"date": "2021-03-16", "close": 13.2913, "volume": 272129600.0}, {"date": "2021-03-17", "close": 13.3413, "volume": 243864200.0}, {"date": "2021-03-18", "close": 12.7225, "volume": 294188080.0}, {"date": "2021-03-19", "close": 12.8458, "volume": 299206960.0}, {"date": "2021-03-22", "close": 13.1863, "volume": 297803080.0}, {"date": "2021-03-23", "close": 13.0708, "volume": 222046080.0}, {"date": "2021-03-24", "close": 12.643, "volume": 245838520.0}, {"date": "2021-03-25", "close": 12.5353, "volume": 295144560.0}, {"date": "2021-03-26", "close": 12.8393, "volume": 363968960.0}, {"date": "2021-03-29", "close": 12.9483, "volume": 273519880.0}, {"date": "2021-03-30", "close": 12.8718, "volume": 200202480.0}, {"date": "2021-03-31", "close": 13.3483, "volume": 314777520.0}, {"date": "2021-04-01", "close": 13.8118, "volume": 308274600.0}, {"date": "2021-04-05", "close": 13.9875, "volume": 255671400.0}, {"date": "2021-04-06", "close": 13.8615, "volume": 191745960.0}, {"date": "2021-04-07", "close": 14.1435, "volume": 251284360.0}, {"date": "2021-04-08", "close": 14.317, "volume": 244414920.0}, {"date": "2021-04-09", "close": 14.4, "volume": 195170880.0}, {"date": "2021-04-12", "close": 15.209, "volume": 869322000.0}, {"date": "2021-04-13", "close": 15.6795, "volume": 676212000.0}, {"date": "2021-04-14", "close": 15.277, "volume": 385501920.0}, {"date": "2021-04-15", "close": 16.1373, "volume": 598480800.0}, {"date": "2021-04-16", "close": 15.9125, "volume": 335207560.0}, {"date": "2021-04-19", "close": 15.3618, "volume": 404418000.0}, {"date": "2021-04-20", "close": 15.1713, "volume": 334133040.0}, {"date": "2021-04-21", "close": 15.3605, "volume": 216777040.0}, {"date": "2021-04-22", "close": 14.8503, "volume": 277786280.0}, {"date": "2021-04-23", "close": 15.2653, "volume": 227772200.0}, {"date": "2021-04-26", "close": 15.478, "volume": 197797080.0}, {"date": "2021-04-27", "close": 15.3818, "volume": 164573000.0}, {"date": "2021-04-28", "close": 15.2768, "volume": 209416200.0}, {"date": "2021-04-29", "close": 15.3248, "volume": 173196480.0}, {"date": "2021-04-30", "close": 15.0095, "volume": 201910080.0}, {"date": "2021-05-03", "close": 14.8368, "volume": 203911840.0}, {"date": "2021-05-04", "close": 14.3513, "volume": 405324800.0}, {"date": "2021-05-05", "close": 14.4585, "volume": 292023040.0}, {"date": "2021-05-06", "close": 14.523, "volume": 193380920.0}, {"date": "2021-05-07", "close": 14.8123, "volume": 229327320.0}, {"date": "2021-05-10", "close": 14.2658, "volume": 268903800.0}, {"date": "2021-05-11", "close": 14.3063, "volume": 285585360.0}, {"date": "2021-05-12", "close": 13.7585, "volume": 303409320.0}, {"date": "2021-05-13", "close": 13.6653, "volume": 285727480.0}, {"date": "2021-05-14", "close": 14.243, "volume": 258615000.0}, {"date": "2021-05-17", "close": 14.1655, "volume": 216488840.0}, {"date": "2021-05-18", "close": 14.0158, "volume": 186254240.0}, {"date": "2021-05-19", "close": 14.0658, "volume": 343999360.0}, {"date": "2021-05-20", "close": 14.6125, "volume": 321591920.0}, {"date": "2021-05-21", "close": 14.9918, "volume": 672992000.0}, {"date": "2021-05-24", "close": 15.612, "volume": 554816400.0}, {"date": "2021-05-25", "close": 15.6478, "volume": 435406800.0}, {"date": "2021-05-26", "close": 15.7, "volume": 370438640.0}, {"date": "2021-05-27", "close": 15.488, "volume": 581475200.0}, {"date": "2021-05-28", "close": 16.2445, "volume": 644535600.0}, {"date": "2021-06-01", "close": 16.2645, "volume": 472803200.0}, {"date": "2021-06-02", "close": 16.7783, "volume": 594167600.0}, {"date": "2021-06-03", "close": 16.9698, "volume": 580006800.0}, {"date": "2021-06-04", "close": 17.5783, "volume": 617120400.0}, {"date": "2021-06-07", "close": 17.619, "volume": 575754800.0}, {"date": "2021-06-08", "close": 17.457, "volume": 323846760.0}, {"date": "2021-06-09", "close": 17.3583, "volume": 381657480.0}, {"date": "2021-06-10", "close": 17.425, "volume": 287770440.0}, {"date": "2021-06-11", "close": 17.8253, "volume": 416307600.0}, {"date": "2021-06-14", "close": 18.0188, "volume": 321374280.0}, {"date": "2021-06-15", "close": 17.7885, "volume": 243030440.0}, {"date": "2021-06-16", "close": 17.8103, "volume": 307122600.0}, {"date": "2021-06-17", "close": 18.6573, "volume": 809654800.0}, {"date": "2021-06-18", "close": 18.6387, "volume": 968854400.0}, {"date": "2021-06-21", "close": 18.4273, "volume": 672382000.0}, {"date": "2021-06-22", "close": 18.8868, "volume": 580145600.0}, {"date": "2021-06-23", "close": 19.0573, "volume": 332357040.0}, {"date": "2021-06-24", "close": 19.2055, "volume": 320922400.0}, {"date": "2021-06-25", "close": 19.031, "volume": 278365920.0}, {"date": "2021-06-28", "close": 19.985, "volume": 495436400.0}, {"date": "2021-06-29", "close": 20.0268, "volume": 367633840.0}, {"date": "2021-06-30", "close": 20.0025, "volume": 326566160.0}, {"date": "2021-07-01", "close": 20.212, "volume": 480134800.0}, {"date": "2021-07-02", "close": 20.487, "volume": 343396680.0}, {"date": "2021-07-06", "close": 20.6985, "volume": 446707600.0}, {"date": "2021-07-07", "close": 20.3718, "volume": 418427200.0}, {"date": "2021-07-08", "close": 19.9028, "volume": 503299600.0}, {"date": "2021-07-09", "close": 20.0503, "volume": 296622680.0}, {"date": "2021-07-12", "close": 20.5125, "volume": 321984760.0}, {"date": "2021-07-13", "close": 20.25, "volume": 290706320.0}, {"date": "2021-07-14", "close": 19.8415, "volume": 380099200.0}, {"date": "2021-07-15", "close": 18.9662, "volume": 550564400.0}, {"date": "2021-07-16", "close": 18.161, "volume": 688222800.0}, {"date": "2021-07-19", "close": 18.7798, "volume": 749058800.0}, {"date": "2021-07-20", "close": 18.612, "volume": 434686500.0}, {"date": "2021-07-21", "close": 19.41, "volume": 371017400.0}, {"date": "2021-07-22", "close": 19.594, "volume": 323826000.0}, {"date": "2021-07-23", "close": 19.558, "volume": 195672000.0}, {"date": "2021-07-26", "close": 19.294, "volume": 203943200.0}, {"date": "2021-07-27", "close": 19.208, "volume": 248862600.0}, {"date": "2021-07-28", "close": 19.503, "volume": 202191200.0}, {"date": "2021-07-29", "close": 19.662, "volume": 190780900.0}, {"date": "2021-07-30", "close": 19.499, "volume": 183497500.0}, {"date": "2021-08-02", "close": 19.75, "volume": 217444000.0}, {"date": "2021-08-03", "close": 19.815, "volume": 301810700.0}, {"date": "2021-08-04", "close": 20.274, "volume": 231309400.0}, {"date": "2021-08-05", "close": 20.637, "volume": 211435400.0}, {"date": "2021-08-06", "close": 20.366, "volume": 178496600.0}, {"date": "2021-08-09", "close": 20.295, "volume": 146443100.0}, {"date": "2021-08-10", "close": 19.936, "volume": 179237800.0}, {"date": "2021-08-11", "close": 19.699, "volume": 185924800.0}, {"date": "2021-08-12", "close": 19.905, "volume": 151861600.0}, {"date": "2021-08-13", "close": 20.188, "volume": 183062900.0}, {"date": "2021-08-16", "close": 19.95, "volume": 211152800.0}, {"date": "2021-08-17", "close": 19.458, "volume": 204584900.0}, {"date": "2021-08-18", "close": 19.04, "volume": 285913500.0}, {"date": "2021-08-19", "close": 19.798, "volume": 766554800.0}, {"date": "2021-08-20", "close": 20.816, "volume": 675741300.0}, {"date": "2021-08-23", "close": 21.958, "volume": 575806600.0}, {"date": "2021-08-24", "close": 21.793, "volume": 297298900.0}, {"date": "2021-08-25", "close": 22.213, "volume": 347701000.0}, {"date": "2021-08-26", "close": 22.068, "volume": 237940400.0}, {"date": "2021-08-27", "close": 22.636, "volume": 304722200.0}, {"date": "2021-08-30", "close": 22.688, "volume": 262579900.0}, {"date": "2021-08-31", "close": 22.385, "volume": 259849700.0}, {"date": "2021-09-01", "close": 22.441, "volume": 201767000.0}, {"date": "2021-09-02", "close": 22.396, "volume": 188109600.0}, {"date": "2021-09-03", "close": 22.843, "volume": 280832000.0}, {"date": "2021-09-07", "close": 22.662, "volume": 198107200.0}, {"date": "2021-09-08", "close": 22.339, "volume": 254434200.0}, {"date": "2021-09-09", "close": 22.177, "volume": 196856000.0}, {"date": "2021-09-10", "close": 22.478, "volume": 248375700.0}, {"date": "2021-09-13", "close": 22.152, "volume": 297499900.0}, {"date": "2021-09-14", "close": 22.242, "volume": 199754600.0}, {"date": "2021-09-15", "close": 22.341, "volume": 166538000.0}, {"date": "2021-09-16", "close": 22.242, "volume": 156033400.0}, {"date": "2021-09-17", "close": 21.9, "volume": 294502800.0}, {"date": "2021-09-20", "close": 21.113, "volume": 349440500.0}, {"date": "2021-09-21", "close": 21.246, "volume": 204688100.0}, {"date": "2021-09-22", "close": 21.941, "volume": 268725600.0}, {"date": "2021-09-23", "close": 22.482, "volume": 248554900.0}, {"date": "2021-09-24", "close": 22.081, "volume": 217655500.0}, {"date": "2021-09-27", "close": 21.66, "volume": 245215100.0}, {"date": "2021-09-28", "close": 20.699, "volume": 343069000.0}, {"date": "2021-09-29", "close": 20.517, "volume": 218393600.0}, {"date": "2021-09-30", "close": 20.716, "volume": 221009100.0}, {"date": "2021-10-01", "close": 20.742, "volume": 240978000.0}, {"date": "2021-10-04", "close": 19.732, "volume": 345635000.0}, {"date": "2021-10-05", "close": 20.451, "volume": 279281700.0}, {"date": "2021-10-06", "close": 20.7, "volume": 297201800.0}, {"date": "2021-10-07", "close": 21.075, "volume": 256918900.0}, {"date": "2021-10-08", "close": 20.831, "volume": 151257900.0}, {"date": "2021-10-11", "close": 20.695, "volume": 163387500.0}, {"date": "2021-10-12", "close": 20.671, "volume": 162133500.0}, {"date": "2021-10-13", "close": 20.939, "volume": 180651900.0}, {"date": "2021-10-14", "close": 21.746, "volume": 243588800.0}, {"date": "2021-10-15", "close": 21.862, "volume": 226994000.0}, {"date": "2021-10-18", "close": 22.222, "volume": 189493600.0}, {"date": "2021-10-19", "close": 22.29, "volume": 161473300.0}, {"date": "2021-10-20", "close": 22.103, "volume": 146275900.0}, {"date": "2021-10-21", "close": 22.692, "volume": 187590300.0}, {"date": "2021-10-22", "close": 22.726, "volume": 249383800.0}, {"date": "2021-10-25", "close": 23.166, "volume": 230234800.0}, {"date": "2021-10-26", "close": 24.717, "volume": 485898300.0}, {"date": "2021-10-27", "close": 24.451, "volume": 245989900.0}, {"date": "2021-10-28", "close": 24.941, "volume": 234204300.0}, {"date": "2021-10-29", "close": 25.567, "volume": 292502800.0}, {"date": "2021-11-01", "close": 25.827, "volume": 265739800.0}, {"date": "2021-11-02", "close": 26.401, "volume": 294112400.0}, {"date": "2021-11-03", "close": 26.598, "volume": 239910300.0}, {"date": "2021-11-04", "close": 29.801, "volume": 1153631000.0}, {"date": "2021-11-05", "close": 29.752, "volume": 851260200.0}, {"date": "2021-11-08", "close": 30.804, "volume": 503100900.0}, {"date": "2021-11-09", "close": 30.657, "volume": 646746200.0}, {"date": "2021-11-10", "close": 29.459, "volume": 636205700.0}, {"date": "2021-11-11", "close": 30.39, "volume": 332172100.0}, {"date": "2021-11-12", "close": 30.39, "volume": 413054300.0}, {"date": "2021-11-15", "close": 30.025, "volume": 384909000.0}, {"date": "2021-11-16", "close": 30.203, "volume": 264483700.0}, {"date": "2021-11-17", "close": 29.261, "volume": 428508000.0}, {"date": "2021-11-18", "close": 31.675, "volume": 781710800.0}, {"date": "2021-11-19", "close": 32.985, "volume": 533866700.0}, {"date": "2021-11-22", "close": 31.956, "volume": 754335200.0}, {"date": "2021-11-23", "close": 31.746, "volume": 532162700.0}, {"date": "2021-11-24", "close": 32.674, "volume": 435162300.0}, {"date": "2021-11-26", "close": 31.503, "volume": 283068900.0}, {"date": "2021-11-29", "close": 33.376, "volume": 454964000.0}, {"date": "2021-11-30", "close": 32.676, "volume": 622066500.0}, {"date": "2021-12-01", "close": 31.435, "volume": 485802000.0}, {"date": "2021-12-02", "close": 32.126, "volume": 472890300.0}, {"date": "2021-12-03", "close": 30.693, "volume": 544325100.0}, {"date": "2021-12-06", "close": 30.037, "volume": 658938500.0}, {"date": "2021-12-07", "close": 32.427, "volume": 593053500.0}, {"date": "2021-12-08", "close": 31.826, "volume": 475551500.0}, {"date": "2021-12-09", "close": 30.49, "volume": 488507200.0}, {"date": "2021-12-10", "close": 30.198, "volume": 488825100.0}, {"date": "2021-12-13", "close": 28.161, "volume": 598343700.0}, {"date": "2021-12-14", "close": 28.337, "volume": 667035400.0}, {"date": "2021-12-15", "close": 30.459, "volume": 698296900.0}, {"date": "2021-12-16", "close": 28.387, "volume": 707366000.0}, {"date": "2021-12-17", "close": 27.801, "volume": 716622400.0}, {"date": "2021-12-20", "close": 27.719, "volume": 461846800.0}, {"date": "2021-12-21", "close": 29.075, "volume": 524384900.0}, {"date": "2021-12-22", "close": 29.4, "volume": 395184400.0}, {"date": "2021-12-23", "close": 29.64, "volume": 343021700.0}, {"date": "2021-12-27", "close": 30.945, "volume": 403685900.0}, {"date": "2021-12-28", "close": 30.322, "volume": 420591200.0}, {"date": "2021-12-29", "close": 30.001, "volume": 343139300.0}, {"date": "2021-12-30", "close": 29.586, "volume": 308864200.0}, {"date": "2021-12-31", "close": 29.411, "volume": 266529900.0}, {"date": "2022-01-03", "close": 30.121, "volume": 392402900.0}, {"date": "2022-01-04", "close": 29.29, "volume": 527154400.0}, {"date": "2022-01-05", "close": 27.604, "volume": 498063900.0}, {"date": "2022-01-06", "close": 28.178, "volume": 454186400.0}, {"date": "2022-01-07", "close": 27.247, "volume": 409938500.0}, {"date": "2022-01-10", "close": 27.4, "volume": 594681000.0}, {"date": "2022-01-11", "close": 27.817, "volume": 404089300.0}, {"date": "2022-01-12", "close": 27.999, "volume": 383413500.0}, {"date": "2022-01-13", "close": 26.575, "volume": 538868100.0}, {"date": "2022-01-14", "close": 26.942, "volume": 395832400.0}, {"date": "2022-01-18", "close": 25.903, "volume": 425306200.0}, {"date": "2022-01-19", "close": 25.067, "volume": 488314500.0}, {"date": "2022-01-20", "close": 24.15, "volume": 435180700.0}, {"date": "2022-01-21", "close": 23.374, "volume": 718957800.0}, {"date": "2022-01-24", "close": 23.372, "volume": 915810600.0}, {"date": "2022-01-25", "close": 22.324, "volume": 664616400.0}, {"date": "2022-01-26", "close": 22.772, "volume": 755958700.0}, {"date": "2022-01-27", "close": 21.944, "volume": 573352700.0}, {"date": "2022-01-28", "close": 22.84, "volume": 543774300.0}, {"date": "2022-01-31", "close": 24.486, "volume": 564679700.0}, {"date": "2022-02-01", "close": 24.638, "volume": 518925200.0}, {"date": "2022-02-02", "close": 25.242, "volume": 543419400.0}, {"date": "2022-02-03", "close": 23.948, "volume": 410177800.0}, {"date": "2022-02-04", "close": 24.319, "volume": 354828500.0}, {"date": "2022-02-07", "close": 24.728, "volume": 376867500.0}, {"date": "2022-02-08", "close": 25.108, "volume": 410358600.0}, {"date": "2022-02-09", "close": 26.705, "volume": 524281700.0}, {"date": "2022-02-10", "close": 25.824, "volume": 513199700.0}, {"date": "2022-02-11", "close": 23.949, "volume": 605472000.0}, {"date": "2022-02-14", "close": 24.267, "volume": 440424400.0}, {"date": "2022-02-15", "close": 26.495, "volume": 701752800.0}, {"date": "2022-02-16", "close": 26.511, "volume": 732676300.0}, {"date": "2022-02-17", "close": 24.507, "volume": 810595100.0}, {"date": "2022-02-18", "close": 23.642, "volume": 761254900.0}, {"date": "2022-02-22", "close": 23.39, "volume": 633422400.0}, {"date": "2022-02-23", "close": 22.387, "volume": 566510800.0}, {"date": "2022-02-24", "close": 23.748, "volume": 735800600.0}, {"date": "2022-02-25", "close": 24.157, "volume": 528865500.0}, {"date": "2022-02-28", "close": 24.385, "volume": 477318600.0}, {"date": "2022-03-01", "close": 23.477, "volume": 412056000.0}, {"date": "2022-03-02", "close": 24.22, "volume": 389641900.0}, {"date": "2022-03-03", "close": 23.714, "volume": 365095000.0}, {"date": "2022-03-04", "close": 22.936, "volume": 432010700.0}, {"date": "2022-03-07", "close": 21.352, "volume": 450820900.0}, {"date": "2022-03-08", "close": 21.514, "volume": 557467200.0}, {"date": "2022-03-09", "close": 23.014, "volume": 492742000.0}, {"date": "2022-03-10", "close": 22.658, "volume": 428065700.0}, {"date": "2022-03-11", "close": 22.1, "volume": 367208600.0}, {"date": "2022-03-14", "close": 21.33, "volume": 385354200.0}, {"date": "2022-03-15", "close": 22.973, "volume": 491995700.0}, {"date": "2022-03-16", "close": 24.496, "volume": 671421700.0}, {"date": "2022-03-17", "close": 24.766, "volume": 471941200.0}, {"date": "2022-03-18", "close": 26.453, "volume": 730718600.0}, {"date": "2022-03-21", "close": 26.734, "volume": 591727100.0}, {"date": "2022-03-22", "close": 26.524, "volume": 547007100.0}, {"date": "2022-03-23", "close": 25.634, "volume": 502119900.0}, {"date": "2022-03-24", "close": 28.15, "volume": 877379100.0}, {"date": "2022-03-25", "close": 27.692, "volume": 579016200.0}, {"date": "2022-03-28", "close": 28.219, "volume": 425493900.0}, {"date": "2022-03-29", "close": 28.656, "volume": 488984400.0}, {"date": "2022-03-30", "close": 27.69, "volume": 463487100.0}, {"date": "2022-03-31", "close": 27.286, "volume": 523440200.0}, {"date": "2022-04-01", "close": 26.712, "volume": 517235100.0}, {"date": "2022-04-04", "close": 27.36, "volume": 397707800.0}, {"date": "2022-04-05", "close": 25.931, "volume": 436614700.0}, {"date": "2022-04-06", "close": 24.407, "volume": 703832600.0}, {"date": "2022-04-07", "close": 24.208, "volume": 557992400.0}, {"date": "2022-04-08", "close": 23.119, "volume": 524780600.0}, {"date": "2022-04-11", "close": 21.917, "volume": 575206800.0}, {"date": "2022-04-12", "close": 21.504, "volume": 662258100.0}, {"date": "2022-04-13", "close": 22.203, "volume": 516943400.0}, {"date": "2022-04-14", "close": 21.258, "volume": 569096900.0}, {"date": "2022-04-18", "close": 21.783, "volume": 525700600.0}, {"date": "2022-04-19", "close": 22.198, "volume": 512780600.0}, {"date": "2022-04-20", "close": 21.482, "volume": 468974400.0}, {"date": "2022-04-21", "close": 20.183, "volume": 656209400.0}, {"date": "2022-04-22", "close": 19.515, "volume": 624713400.0}, {"date": "2022-04-25", "close": 19.902, "volume": 641565600.0}, {"date": "2022-04-26", "close": 18.788, "volume": 653142500.0}, {"date": "2022-04-27", "close": 18.415, "volume": 499460200.0}, {"date": "2022-04-28", "close": 19.782, "volume": 570326700.0}, {"date": "2022-04-29", "close": 18.547, "volume": 500434900.0}, {"date": "2022-05-02", "close": 19.533, "volume": 572048700.0}, {"date": "2022-05-03", "close": 19.602, "volume": 475750800.0}, {"date": "2022-05-04", "close": 20.334, "volume": 648854600.0}, {"date": "2022-05-05", "close": 18.844, "volume": 626331400.0}, {"date": "2022-05-06", "close": 18.675, "volume": 633296700.0}, {"date": "2022-05-09", "close": 16.95, "volume": 644454500.0}, {"date": "2022-05-10", "close": 17.595, "volume": 761474300.0}, {"date": "2022-05-11", "close": 16.63, "volume": 670167000.0}, {"date": "2022-05-12", "close": 16.175, "volume": 708728400.0}, {"date": "2022-05-13", "close": 17.706, "volume": 670436500.0}, {"date": "2022-05-16", "close": 17.264, "volume": 521446000.0}, {"date": "2022-05-17", "close": 18.177, "volume": 585829700.0}, {"date": "2022-05-18", "close": 16.938, "volume": 545161100.0}, {"date": "2022-05-19", "close": 17.124, "volume": 621309600.0}, {"date": "2022-05-20", "close": 16.694, "volume": 739105300.0}, {"date": "2022-05-23", "close": 16.898, "volume": 639888700.0}, {"date": "2022-05-24", "close": 16.154, "volume": 588550000.0}, {"date": "2022-05-25", "close": 16.975, "volume": 781131900.0}, {"date": "2022-05-26", "close": 17.851, "volume": 996574500.0}, {"date": "2022-05-27", "close": 18.811, "volume": 738379400.0}, {"date": "2022-05-31", "close": 18.672, "volume": 664099500.0}, {"date": "2022-06-01", "close": 18.32, "volume": 544513900.0}, {"date": "2022-06-02", "close": 19.592, "volume": 648655800.0}, {"date": "2022-06-03", "close": 18.72, "volume": 598778700.0}, {"date": "2022-06-06", "close": 18.786, "volume": 422406200.0}, {"date": "2022-06-07", "close": 18.926, "volume": 388914100.0}, {"date": "2022-06-08", "close": 18.648, "volume": 363252500.0}, {"date": "2022-06-09", "close": 18.048, "volume": 395573800.0}, {"date": "2022-06-10", "close": 16.974, "volume": 465649700.0}, {"date": "2022-06-13", "close": 15.647, "volume": 604153400.0}, {"date": "2022-06-14", "close": 15.836, "volume": 469679500.0}, {"date": "2022-06-15", "close": 16.527, "volume": 563935700.0}, {"date": "2022-06-16", "close": 15.601, "volume": 545748700.0}, {"date": "2022-06-17", "close": 15.88, "volume": 630334000.0}, {"date": "2022-06-21", "close": 16.566, "volume": 483088900.0}, {"date": "2022-06-22", "close": 16.36, "volume": 437997400.0}, {"date": "2022-06-23", "close": 16.225, "volume": 463679600.0}, {"date": "2022-06-24", "close": 17.126, "volume": 472152800.0}, {"date": "2022-06-27", "close": 16.869, "volume": 427967900.0}, {"date": "2022-06-28", "close": 15.982, "volume": 461859400.0}, {"date": "2022-06-29", "close": 15.542, "volume": 482352300.0}, {"date": "2022-06-30", "close": 15.159, "volume": 686070000.0}, {"date": "2022-07-01", "close": 14.523, "volume": 577610100.0}, {"date": "2022-07-05", "close": 14.964, "volume": 652207600.0}, {"date": "2022-07-06", "close": 15.13, "volume": 529065900.0}, {"date": "2022-07-07", "close": 15.858, "volume": 492902800.0}, {"date": "2022-07-08", "close": 15.838, "volume": 467971800.0}, {"date": "2022-07-11", "close": 15.152, "volume": 438388700.0}, {"date": "2022-07-12", "close": 15.082, "volume": 458483100.0}, {"date": "2022-07-13", "close": 15.164, "volume": 521918300.0}, {"date": "2022-07-14", "close": 15.372, "volume": 456234800.0}, {"date": "2022-07-15", "close": 15.762, "volume": 385935500.0}, {"date": "2022-07-18", "close": 16.101, "volume": 670517500.0}, {"date": "2022-07-19", "close": 16.992, "volume": 702366100.0}, {"date": "2022-07-20", "close": 17.807, "volume": 760537800.0}, {"date": "2022-07-21", "close": 18.05, "volume": 557049300.0}, {"date": "2022-07-22", "close": 17.319, "volume": 536670900.0}, {"date": "2022-07-25", "close": 17.024, "volume": 480747500.0}, {"date": "2022-07-26", "close": 16.533, "volume": 397864900.0}, {"date": "2022-07-27", "close": 17.79, "volume": 569776200.0}, {"date": "2022-07-28", "close": 17.984, "volume": 474646300.0}, {"date": "2022-07-29", "close": 18.163, "volume": 435460400.0}, {"date": "2022-08-01", "close": 18.441, "volume": 476469000.0}, {"date": "2022-08-02", "close": 18.526, "volume": 489526900.0}, {"date": "2022-08-03", "close": 18.893, "volume": 418145600.0}, {"date": "2022-08-04", "close": 19.215, "volume": 409652300.0}, {"date": "2022-08-05", "close": 18.989, "volume": 386068300.0}, {"date": "2022-08-08", "close": 17.793, "volume": 983783200.0}, {"date": "2022-08-09", "close": 17.086, "volume": 668262700.0}, {"date": "2022-08-10", "close": 18.097, "volume": 597422500.0}, {"date": "2022-08-11", "close": 17.942, "volume": 509326600.0}, {"date": "2022-08-12", "close": 18.709, "volume": 478094200.0}, {"date": "2022-08-15", "close": 19.032, "volume": 457665600.0}, {"date": "2022-08-16", "close": 18.879, "volume": 451239600.0}, {"date": "2022-08-17", "close": 18.335, "volume": 446799100.0}, {"date": "2022-08-18", "close": 18.773, "volume": 415446600.0}, {"date": "2022-08-19", "close": 17.849, "volume": 441588300.0}, {"date": "2022-08-22", "close": 17.034, "volume": 409592700.0}, {"date": "2022-08-23", "close": 17.181, "volume": 369985800.0}, {"date": "2022-08-24", "close": 17.222, "volume": 522660700.0}, {"date": "2022-08-25", "close": 17.913, "volume": 770691300.0}, {"date": "2022-08-26", "close": 16.26, "volume": 769127400.0}, {"date": "2022-08-29", "close": 15.801, "volume": 496131900.0}, {"date": "2022-08-30", "close": 15.468, "volume": 530180700.0}, {"date": "2022-08-31", "close": 15.094, "volume": 573709900.0}, {"date": "2022-09-01", "close": 13.937, "volume": 1178865000.0}, {"date": "2022-09-02", "close": 13.647, "volume": 743157500.0}, {"date": "2022-09-06", "close": 13.465, "volume": 535751200.0}, {"date": "2022-09-07", "close": 13.714, "volume": 512657500.0}, {"date": "2022-09-08", "close": 13.99, "volume": 624873100.0}, {"date": "2022-09-09", "close": 14.387, "volume": 487128400.0}, {"date": "2022-09-12", "close": 14.505, "volume": 484159200.0}, {"date": "2022-09-13", "close": 13.131, "volume": 714955600.0}, {"date": "2022-09-14", "close": 13.128, "volume": 588506500.0}, {"date": "2022-09-15", "close": 12.929, "volume": 523625200.0}, {"date": "2022-09-16", "close": 13.198, "volume": 670751400.0}, {"date": "2022-09-19", "close": 13.382, "volume": 569685300.0}, {"date": "2022-09-20", "close": 13.176, "volume": 524817800.0}, {"date": "2022-09-21", "close": 13.261, "volume": 807679400.0}, {"date": "2022-09-22", "close": 12.561, "volume": 759162200.0}, {"date": "2022-09-23", "close": 12.516, "volume": 663309300.0}, {"date": "2022-09-26", "close": 12.228, "volume": 547342700.0}, {"date": "2022-09-27", "close": 12.413, "volume": 553854100.0}, {"date": "2022-09-28", "close": 12.736, "volume": 542413900.0}, {"date": "2022-09-29", "close": 12.22, "volume": 532763100.0}, {"date": "2022-09-30", "close": 12.139, "volume": 565638400.0}, {"date": "2022-10-03", "close": 12.512, "volume": 547478500.0}, {"date": "2022-10-04", "close": 13.167, "volume": 584181700.0}, {"date": "2022-10-05", "close": 13.209, "volume": 507130700.0}, {"date": "2022-10-06", "close": 13.13, "volume": 644156900.0}, {"date": "2022-10-07", "close": 12.076, "volume": 672478200.0}, {"date": "2022-10-10", "close": 11.67, "volume": 698699300.0}, {"date": "2022-10-11", "close": 11.586, "volume": 667481600.0}, {"date": "2022-10-12", "close": 11.5, "volume": 492590200.0}, {"date": "2022-10-13", "close": 11.96, "volume": 850103000.0}, {"date": "2022-10-14", "close": 11.227, "volume": 713432000.0}, {"date": "2022-10-17", "close": 11.888, "volume": 580774200.0}, {"date": "2022-10-18", "close": 11.967, "volume": 659362100.0}, {"date": "2022-10-19", "close": 12.051, "volume": 523130600.0}, {"date": "2022-10-20", "close": 12.194, "volume": 652397600.0}, {"date": "2022-10-21", "close": 12.466, "volume": 609494400.0}, {"date": "2022-10-24", "close": 12.599, "volume": 517457400.0}, {"date": "2022-10-25", "close": 13.261, "volume": 505482300.0}, {"date": "2022-10-26", "close": 12.896, "volume": 535533300.0}, {"date": "2022-10-27", "close": 13.176, "volume": 583113100.0}, {"date": "2022-10-28", "close": 13.834, "volume": 521039900.0}, {"date": "2022-10-31", "close": 13.497, "volume": 486341000.0}, {"date": "2022-11-01", "close": 13.543, "volume": 432816900.0}, {"date": "2022-11-02", "close": 13.219, "volume": 672627800.0}, {"date": "2022-11-03", "close": 13.421, "volume": 500064900.0}, {"date": "2022-11-04", "close": 14.156, "volume": 612575900.0}, {"date": "2022-11-07", "close": 14.301, "volume": 410061000.0}, {"date": "2022-11-08", "close": 14.602, "volume": 595292000.0}, {"date": "2022-11-09", "close": 13.776, "volume": 454413700.0}, {"date": "2022-11-10", "close": 15.75, "volume": 700819300.0}, {"date": "2022-11-11", "close": 16.327, "volume": 655487500.0}, {"date": "2022-11-14", "close": 16.295, "volume": 527852500.0}, {"date": "2022-11-15", "close": 16.666, "volume": 545875500.0}, {"date": "2022-11-16", "close": 15.91, "volume": 649546800.0}, {"date": "2022-11-17", "close": 15.677, "volume": 710893600.0}, {"date": "2022-11-18", "close": 15.409, "volume": 492071700.0}, {"date": "2022-11-21", "close": 15.317, "volume": 404739300.0}, {"date": "2022-11-22", "close": 16.038, "volume": 472866100.0}, {"date": "2022-11-23", "close": 16.519, "volume": 427240900.0}, {"date": "2022-11-25", "close": 16.27, "volume": 167934300.0}, {"date": "2022-11-28", "close": 15.827, "volume": 304152000.0}, {"date": "2022-11-29", "close": 15.639, "volume": 298384500.0}, {"date": "2022-11-30", "close": 16.923, "volume": 565298200.0}, {"date": "2022-12-01", "close": 17.135, "volume": 470976600.0}, {"date": "2022-12-02", "close": 16.876, "volume": 371388600.0}, {"date": "2022-12-05", "close": 16.61, "volume": 352255200.0}, {"date": "2022-12-06", "close": 15.987, "volume": 352694300.0}, {"date": "2022-12-07", "close": 16.12, "volume": 372387600.0}, {"date": "2022-12-08", "close": 17.169, "volume": 515455500.0}, {"date": "2022-12-09", "close": 17.001, "volume": 465338200.0}, {"date": "2022-12-12", "close": 17.535, "volume": 457327800.0}, {"date": "2022-12-13", "close": 18.072, "volume": 656588800.0}, {"date": "2022-12-14", "close": 17.674, "volume": 496888100.0}, {"date": "2022-12-15", "close": 16.952, "volume": 478542100.0}, {"date": "2022-12-16", "close": 16.571, "volume": 478231900.0}, {"date": "2022-12-19", "close": 16.254, "volume": 354038800.0}, {"date": "2022-12-20", "close": 16.085, "volume": 403259800.0}, {"date": "2022-12-21", "close": 16.501, "volume": 325025400.0}, {"date": "2022-12-22", "close": 15.339, "volume": 565045300.0}, {"date": "2022-12-23", "close": 15.206, "volume": 349325600.0}, {"date": "2022-12-27", "close": 14.121, "volume": 464902300.0}, {"date": "2022-12-28", "close": 14.036, "volume": 351066500.0}, {"date": "2022-12-29", "close": 14.603, "volume": 354923200.0}, {"date": "2022-12-30", "close": 14.614, "volume": 310489800.0}, {"date": "2023-01-03", "close": 14.315, "volume": 401276600.0}, {"date": "2023-01-04", "close": 14.749, "volume": 431323600.0}, {"date": "2023-01-05", "close": 14.265, "volume": 389168100.0}, {"date": "2023-01-06", "close": 14.859, "volume": 405043600.0}, {"date": "2023-01-09", "close": 15.628, "volume": 504230600.0}, {"date": "2023-01-10", "close": 15.909, "volume": 384101300.0}, {"date": "2023-01-11", "close": 16.001, "volume": 353284900.0}, {"date": "2023-01-12", "close": 16.511, "volume": 551409100.0}, {"date": "2023-01-13", "close": 16.899, "volume": 447287100.0}, {"date": "2023-01-17", "close": 17.702, "volume": 511102200.0}, {"date": "2023-01-18", "close": 17.377, "volume": 439623600.0}, {"date": "2023-01-19", "close": 16.765, "volume": 452931600.0}, {"date": "2023-01-20", "close": 17.839, "volume": 564967100.0}, {"date": "2023-01-23", "close": 19.193, "volume": 655162600.0}, {"date": "2023-01-24", "close": 19.265, "volume": 496204100.0}, {"date": "2023-01-25", "close": 19.323, "volume": 449537100.0}, {"date": "2023-01-26", "close": 19.802, "volume": 489535400.0}, {"date": "2023-01-27", "close": 20.365, "volume": 542142000.0}, {"date": "2023-01-30", "close": 19.162, "volume": 488611200.0}, {"date": "2023-01-31", "close": 19.537, "volume": 498016600.0}, {"date": "2023-02-01", "close": 20.943, "volume": 660477000.0}, {"date": "2023-02-02", "close": 21.709, "volume": 564275800.0}, {"date": "2023-02-03", "close": 21.1, "volume": 429366000.0}, {"date": "2023-02-06", "close": 21.089, "volume": 452197100.0}, {"date": "2023-02-07", "close": 22.173, "volume": 664149600.0}, {"date": "2023-02-08", "close": 22.205, "volume": 559651200.0}, {"date": "2023-02-09", "close": 22.337, "volume": 523875800.0}, {"date": "2023-02-10", "close": 21.265, "volume": 550736800.0}, {"date": "2023-02-13", "close": 21.788, "volume": 474918600.0}, {"date": "2023-02-14", "close": 22.971, "volume": 675473500.0}, {"date": "2023-02-15", "close": 22.764, "volume": 421188300.0}, {"date": "2023-02-16", "close": 22.002, "volume": 412026300.0}, {"date": "2023-02-17", "close": 21.388, "volume": 465887600.0}, {"date": "2023-02-21", "close": 20.655, "volume": 410014600.0}, {"date": "2023-02-22", "close": 20.754, "volume": 513184300.0}, {"date": "2023-02-23", "close": 23.664, "volume": 1117995000.0}, {"date": "2023-02-24", "close": 23.286, "volume": 589715900.0}, {"date": "2023-02-27", "close": 23.501, "volume": 452993700.0}, {"date": "2023-02-28", "close": 23.216, "volume": 455962800.0}, {"date": "2023-03-01", "close": 22.698, "volume": 460025600.0}, {"date": "2023-03-02", "close": 23.314, "volume": 390074700.0}, {"date": "2023-03-03", "close": 23.89, "volume": 412393300.0}, {"date": "2023-03-06", "close": 23.554, "volume": 437429200.0}, {"date": "2023-03-07", "close": 23.288, "volume": 515153900.0}, {"date": "2023-03-08", "close": 24.181, "volume": 513573400.0}, {"date": "2023-03-09", "close": 23.436, "volume": 501257000.0}, {"date": "2023-03-10", "close": 22.965, "volume": 474865700.0}, {"date": "2023-03-13", "close": 22.966, "volume": 421890300.0}, {"date": "2023-03-14", "close": 24.063, "volume": 474910100.0}, {"date": "2023-03-15", "close": 24.228, "volume": 524485700.0}, {"date": "2023-03-16", "close": 25.541, "volume": 584946300.0}, {"date": "2023-03-17", "close": 25.725, "volume": 848546600.0}, {"date": "2023-03-20", "close": 25.9, "volume": 432747200.0}, {"date": "2023-03-21", "close": 26.199, "volume": 547407800.0}, {"date": "2023-03-22", "close": 26.468, "volume": 797295100.0}, {"date": "2023-03-23", "close": 27.191, "volume": 564888800.0}, {"date": "2023-03-24", "close": 26.779, "volume": 455414100.0}, {"date": "2023-03-27", "close": 26.531, "volume": 361025700.0}, {"date": "2023-03-28", "close": 26.41, "volume": 356103800.0}, {"date": "2023-03-29", "close": 26.984, "volume": 393693900.0}, {"date": "2023-03-30", "close": 27.383, "volume": 364515700.0}, {"date": "2023-03-31", "close": 27.777, "volume": 433932800.0}, {"date": "2023-04-03", "close": 27.965, "volume": 398715600.0}, {"date": "2023-04-04", "close": 27.453, "volume": 368591500.0}, {"date": "2023-04-05", "close": 26.881, "volume": 515014700.0}, {"date": "2023-04-06", "close": 27.037, "volume": 397654300.0}, {"date": "2023-04-10", "close": 27.579, "volume": 395278600.0}, {"date": "2023-04-11", "close": 27.169, "volume": 314378200.0}, {"date": "2023-04-12", "close": 26.495, "volume": 446259000.0}, {"date": "2023-04-13", "close": 26.463, "volume": 353615300.0}, {"date": "2023-04-14", "close": 26.758, "volume": 395660100.0}, {"date": "2023-04-17", "close": 27.002, "volume": 321471300.0}, {"date": "2023-04-18", "close": 27.667, "volume": 604811500.0}, {"date": "2023-04-19", "close": 27.931, "volume": 358660400.0}, {"date": "2023-04-20", "close": 27.104, "volume": 427713300.0}, {"date": "2023-04-21", "close": 27.119, "volume": 345102800.0}, {"date": "2023-04-24", "close": 27.042, "volume": 339281900.0}, {"date": "2023-04-25", "close": 26.241, "volume": 378527200.0}, {"date": "2023-04-26", "close": 26.956, "volume": 406336800.0}, {"date": "2023-04-27", "close": 27.226, "volume": 377161200.0}, {"date": "2023-04-28", "close": 27.749, "volume": 292216100.0}, {"date": "2023-05-01", "close": 28.91, "volume": 570328500.0}, {"date": "2023-05-02", "close": 28.21, "volume": 402729600.0}, {"date": "2023-05-03", "close": 27.802, "volume": 383387400.0}, {"date": "2023-05-04", "close": 27.562, "volume": 321850400.0}, {"date": "2023-05-05", "close": 28.68, "volume": 361494100.0}, {"date": "2023-05-08", "close": 29.151, "volume": 344978900.0}, {"date": "2023-05-09", "close": 28.571, "volume": 314869500.0}, {"date": "2023-05-10", "close": 28.885, "volume": 369350000.0}, {"date": "2023-05-11", "close": 28.578, "volume": 322149000.0}, {"date": "2023-05-12", "close": 28.34, "volume": 274222300.0}, {"date": "2023-05-15", "close": 28.953, "volume": 293925900.0}, {"date": "2023-05-16", "close": 29.213, "volume": 449404900.0}, {"date": "2023-05-17", "close": 30.178, "volume": 432535400.0}, {"date": "2023-05-18", "close": 31.678, "volume": 748725000.0}, {"date": "2023-05-19", "close": 31.264, "volume": 473907700.0}, {"date": "2023-05-22", "close": 31.176, "volume": 371999700.0}, {"date": "2023-05-23", "close": 30.688, "volume": 356253300.0}, {"date": "2023-05-24", "close": 30.538, "volume": 721418500.0}, {"date": "2023-05-25", "close": 37.98, "volume": 1543911000.0}, {"date": "2023-05-26", "close": 38.946, "volume": 714396800.0}, {"date": "2023-05-30", "close": 40.111, "volume": 923401100.0}, {"date": "2023-05-31", "close": 37.834, "volume": 1002580000.0}, {"date": "2023-06-01", "close": 39.77, "volume": 635873000.0}, {"date": "2023-06-02", "close": 39.327, "volume": 482731200.0}, {"date": "2023-06-05", "close": 39.171, "volume": 396093800.0}, {"date": "2023-06-06", "close": 38.654, "volume": 388729100.0}, {"date": "2023-06-07", "close": 37.475, "volume": 511997900.0}, {"date": "2023-06-08", "close": 38.51, "volume": 417772400.0}, {"date": "2023-06-09", "close": 38.77, "volume": 427717500.0}, {"date": "2023-06-12", "close": 39.482, "volume": 389673400.0}, {"date": "2023-06-13", "close": 41.022, "volume": 613208200.0}, {"date": "2023-06-14", "close": 42.997, "volume": 740465000.0}, {"date": "2023-06-15", "close": 42.653, "volume": 568622000.0}, {"date": "2023-06-16", "close": 42.692, "volume": 655709400.0}, {"date": "2023-06-20", "close": 43.808, "volume": 451153100.0}, {"date": "2023-06-21", "close": 43.045, "volume": 551602900.0}, {"date": "2023-06-22", "close": 43.025, "volume": 417737400.0}, {"date": "2023-06-23", "close": 42.209, "volume": 358139800.0}, {"date": "2023-06-26", "close": 40.632, "volume": 594321900.0}, {"date": "2023-06-27", "close": 41.876, "volume": 462174700.0}, {"date": "2023-06-28", "close": 41.117, "volume": 582639300.0}, {"date": "2023-06-29", "close": 40.822, "volume": 380514300.0}, {"date": "2023-06-30", "close": 42.302, "volume": 501147800.0}, {"date": "2023-07-03", "close": 42.413, "volume": 197754100.0}, {"date": "2023-07-05", "close": 42.317, "volume": 323617600.0}, {"date": "2023-07-06", "close": 42.103, "volume": 304138800.0}, {"date": "2023-07-07", "close": 42.503, "volume": 355881500.0}, {"date": "2023-07-10", "close": 42.18, "volume": 353908100.0}, {"date": "2023-07-11", "close": 42.405, "volume": 298244100.0}, {"date": "2023-07-12", "close": 43.902, "volume": 481277000.0}, {"date": "2023-07-13", "close": 45.977, "volume": 478203700.0}, {"date": "2023-07-14", "close": 45.469, "volume": 772075300.0}, {"date": "2023-07-17", "close": 46.461, "volume": 510488200.0}, {"date": "2023-07-18", "close": 47.494, "volume": 570190400.0}, {"date": "2023-07-19", "close": 47.077, "volume": 427501800.0}, {"date": "2023-07-20", "close": 45.52, "volume": 537864500.0}, {"date": "2023-07-21", "close": 44.309, "volume": 963768600.0}, {"date": "2023-07-24", "close": 44.612, "volume": 383099700.0}, {"date": "2023-07-25", "close": 45.679, "volume": 348080900.0}, {"date": "2023-07-26", "close": 45.452, "volume": 364237300.0}, {"date": "2023-07-27", "close": 45.9, "volume": 455975500.0}, {"date": "2023-07-28", "close": 46.75, "volume": 331194200.0}, {"date": "2023-07-31", "close": 46.729, "volume": 251055300.0}, {"date": "2023-08-01", "close": 46.507, "volume": 239276000.0}, {"date": "2023-08-02", "close": 44.269, "volume": 530141600.0}, {"date": "2023-08-03", "close": 44.515, "volume": 325076600.0}, {"date": "2023-08-04", "close": 44.68, "volume": 362666200.0}, {"date": "2023-08-07", "close": 45.4165, "volume": 322153500.0}, {"date": "2023-08-08", "close": 44.664, "volume": 353843400.0}, {"date": "2023-08-09", "close": 42.554, "volume": 586449100.0}, {"date": "2023-08-10", "close": 42.388, "volume": 492705300.0}, {"date": "2023-08-11", "close": 40.855, "volume": 533085300.0}, {"date": "2023-08-14", "close": 43.753, "volume": 690285800.0}, {"date": "2023-08-15", "close": 43.94, "volume": 676511500.0}, {"date": "2023-08-16", "close": 43.486, "volume": 527450700.0}, {"date": "2023-08-17", "close": 43.3435, "volume": 452394800.0}, {"date": "2023-08-18", "close": 43.299, "volume": 583767900.0}, {"date": "2023-08-21", "close": 46.967, "volume": 692573400.0}, {"date": "2023-08-22", "close": 45.668, "volume": 757206900.0}, {"date": "2023-08-23", "close": 47.116, "volume": 779046100.0}, {"date": "2023-08-24", "close": 47.163, "volume": 1156044000.0}, {"date": "2023-08-25", "close": 46.018, "volume": 925340500.0}, {"date": "2023-08-28", "close": 46.835, "volume": 685192200.0}, {"date": "2023-08-29", "close": 48.784, "volume": 701397000.0}, {"date": "2023-08-30", "close": 49.264, "volume": 735206000.0}, {"date": "2023-08-31", "close": 49.355, "volume": 528569800.0}, {"date": "2023-09-01", "close": 48.509, "volume": 463830300.0}, {"date": "2023-09-05", "close": 48.548, "volume": 382652600.0}, {"date": "2023-09-06", "close": 47.061, "volume": 468669600.0}, {"date": "2023-09-07", "close": 46.241, "volume": 433329900.0}, {"date": "2023-09-08", "close": 45.572, "volume": 473899900.0}, {"date": "2023-09-11", "close": 45.178, "volume": 473965600.0}, {"date": "2023-09-12", "close": 44.87, "volume": 349256300.0}, {"date": "2023-09-13", "close": 45.485, "volume": 398355400.0}, {"date": "2023-09-14", "close": 45.581, "volume": 370097200.0}, {"date": "2023-09-15", "close": 43.9, "volume": 506830500.0}, {"date": "2023-09-18", "close": 43.966, "volume": 500270800.0}, {"date": "2023-09-19", "close": 43.52, "volume": 373064200.0}, {"date": "2023-09-20", "close": 42.239, "volume": 367107700.0}, {"date": "2023-09-21", "close": 41.017, "volume": 450736000.0}, {"date": "2023-09-22", "close": 41.61, "volume": 479236300.0}, {"date": "2023-09-25", "close": 42.222, "volume": 419091000.0}, {"date": "2023-09-26", "close": 41.911, "volume": 402282100.0}, {"date": "2023-09-27", "close": 42.468, "volume": 444935200.0}, {"date": "2023-09-28", "close": 43.089, "volume": 424662800.0}, {"date": "2023-09-29", "close": 43.499, "volume": 397829900.0}, {"date": "2023-10-02", "close": 44.782, "volume": 433298200.0}, {"date": "2023-10-03", "close": 43.517, "volume": 470849500.0}, {"date": "2023-10-04", "close": 44.041, "volume": 361820900.0}, {"date": "2023-10-05", "close": 44.688, "volume": 393483100.0}, {"date": "2023-10-06", "close": 45.762, "volume": 434436000.0}, {"date": "2023-10-09", "close": 45.273, "volume": 409674700.0}, {"date": "2023-10-10", "close": 45.798, "volume": 368582100.0}, {"date": "2023-10-11", "close": 46.806, "volume": 378136900.0}, {"date": "2023-10-12", "close": 46.945, "volume": 481325000.0}, {"date": "2023-10-13", "close": 45.461, "volume": 475426000.0}, {"date": "2023-10-16", "close": 46.095, "volume": 375099200.0}, {"date": "2023-10-17", "close": 43.938, "volume": 812332700.0}, {"date": "2023-10-18", "close": 42.196, "volume": 627294300.0}, {"date": "2023-10-19", "close": 42.101, "volume": 501233100.0}, {"date": "2023-10-20", "close": 41.387, "volume": 477266100.0}, {"date": "2023-10-23", "close": 42.975, "volume": 478530500.0}, {"date": "2023-10-24", "close": 43.663, "volume": 401463400.0}, {"date": "2023-10-25", "close": 41.779, "volume": 398379200.0}, {"date": "2023-10-26", "close": 40.326, "volume": 541001300.0}, {"date": "2023-10-27", "close": 40.5, "volume": 416784400.0}, {"date": "2023-10-30", "close": 41.161, "volume": 388028100.0}, {"date": "2023-10-31", "close": 40.78, "volume": 517968700.0}, {"date": "2023-11-01", "close": 42.325, "volume": 437592900.0}, {"date": "2023-11-02", "close": 43.506, "volume": 409171900.0}, {"date": "2023-11-03", "close": 45.005, "volume": 424609600.0}, {"date": "2023-11-06", "close": 45.751, "volume": 400733400.0}, {"date": "2023-11-07", "close": 45.955, "volume": 343165500.0}, {"date": "2023-11-08", "close": 46.574, "volume": 346718900.0}, {"date": "2023-11-09", "close": 46.95, "volume": 540496000.0}, {"date": "2023-11-10", "close": 48.335, "volume": 422441600.0}, {"date": "2023-11-13", "close": 48.62, "volume": 384135700.0}, {"date": "2023-11-14", "close": 49.656, "volume": 416953900.0}, {"date": "2023-11-15", "close": 48.888, "volume": 475497400.0}, {"date": "2023-11-16", "close": 49.48, "volume": 339756200.0}, {"date": "2023-11-17", "close": 49.298, "volume": 325896900.0}, {"date": "2023-11-20", "close": 50.409, "volume": 416142600.0}, {"date": "2023-11-21", "close": 49.944, "volume": 565746900.0}, {"date": "2023-11-22", "close": 48.716, "volume": 900642300.0}, {"date": "2023-11-24", "close": 47.776, "volume": 294644600.0}, {"date": "2023-11-27", "close": 48.242, "volume": 395661900.0}, {"date": "2023-11-28", "close": 47.821, "volume": 401490900.0}, {"date": "2023-11-29", "close": 48.14, "volume": 382004700.0}, {"date": "2023-11-30", "close": 46.77, "volume": 526246600.0}, {"date": "2023-12-01", "close": 46.765, "volume": 369317000.0}, {"date": "2023-12-04", "close": 45.51, "volume": 437543400.0}, {"date": "2023-12-05", "close": 46.566, "volume": 371717600.0}, {"date": "2023-12-06", "close": 45.503, "volume": 380589600.0}, {"date": "2023-12-07", "close": 46.596, "volume": 350822600.0}, {"date": "2023-12-08", "close": 47.506, "volume": 359223700.0}, {"date": "2023-12-11", "close": 46.627, "volume": 509728100.0}, {"date": "2023-12-12", "close": 47.657, "volume": 372386900.0}, {"date": "2023-12-13", "close": 48.088, "volume": 447791900.0}, {"date": "2023-12-14", "close": 48.35, "volume": 391231700.0}, {"date": "2023-12-15", "close": 48.89, "volume": 479947600.0}, {"date": "2023-12-18", "close": 50.077, "volume": 412587200.0}, {"date": "2023-12-19", "close": 49.604, "volume": 464444500.0}, {"date": "2023-12-20", "close": 48.111, "volume": 397894400.0}, {"date": "2023-12-21", "close": 48.99, "volume": 300425400.0}, {"date": "2023-12-22", "close": 48.83, "volume": 252506800.0}, {"date": "2023-12-26", "close": 49.279, "volume": 244199500.0}, {"date": "2023-12-27", "close": 49.417, "volume": 233648000.0}, {"date": "2023-12-28", "close": 49.522, "volume": 246587500.0}, {"date": "2023-12-29", "close": 49.522, "volume": 389293300.0}, {"date": "2024-01-02", "close": 48.168, "volume": 411254200.0}, {"date": "2024-01-03", "close": 47.569, "volume": 320896200.0}, {"date": "2024-01-04", "close": 47.998, "volume": 306534900.0}, {"date": "2024-01-05", "close": 49.097, "volume": 415039300.0}, {"date": "2024-01-08", "close": 52.253, "volume": 642509900.0}, {"date": "2024-01-09", "close": 53.14, "volume": 773100100.0}, {"date": "2024-01-10", "close": 54.35, "volume": 533795800.0}, {"date": "2024-01-11", "close": 54.822, "volume": 596758800.0}, {"date": "2024-01-12", "close": 54.71, "volume": 352993600.0}, {"date": "2024-01-16", "close": 56.382, "volume": 449579700.0}, {"date": "2024-01-17", "close": 56.053, "volume": 474394400.0}, {"date": "2024-01-18", "close": 57.107, "volume": 491650400.0}, {"date": "2024-01-19", "close": 59.491, "volume": 543501500.0}, {"date": "2024-01-22", "close": 59.654, "volume": 452954600.0}, {"date": "2024-01-23", "close": 59.873, "volume": 294654500.0}, {"date": "2024-01-24", "close": 61.362, "volume": 560270800.0}, {"date": "2024-01-25", "close": 61.617, "volume": 482776800.0}, {"date": "2024-01-26", "close": 61.031, "volume": 390308600.0}, {"date": "2024-01-29", "close": 62.465, "volume": 348733000.0}, {"date": "2024-01-30", "close": 62.774, "volume": 410735300.0}, {"date": "2024-01-31", "close": 61.527, "volume": 453794900.0}, {"date": "2024-02-01", "close": 63.027, "volume": 369145800.0}, {"date": "2024-02-02", "close": 66.16, "volume": 476577700.0}, {"date": "2024-02-05", "close": 69.332, "volume": 680078000.0}, {"date": "2024-02-06", "close": 68.223, "volume": 683111400.0}, {"date": "2024-02-07", "close": 70.099, "volume": 495574600.0}, {"date": "2024-02-08", "close": 69.641, "volume": 414422100.0}, {"date": "2024-02-09", "close": 72.133, "volume": 436636900.0}, {"date": "2024-02-12", "close": 72.248, "volume": 613710200.0}, {"date": "2024-02-13", "close": 72.128, "volume": 602580200.0}, {"date": "2024-02-14", "close": 73.9, "volume": 504917400.0}, {"date": "2024-02-15", "close": 72.658, "volume": 420121800.0}, {"date": "2024-02-16", "close": 72.613, "volume": 495326600.0}, {"date": "2024-02-20", "close": 69.452, "volume": 704833100.0}, {"date": "2024-02-21", "close": 67.472, "volume": 690298100.0}, {"date": "2024-02-22", "close": 78.538, "volume": 865099700.0}, {"date": "2024-02-23", "close": 78.817, "volume": 829388400.0}, {"date": "2024-02-26", "close": 79.092, "volume": 503972700.0}, {"date": "2024-02-27", "close": 78.701, "volume": 391705200.0}, {"date": "2024-02-28", "close": 77.663, "volume": 393110400.0}, {"date": "2024-02-29", "close": 79.112, "volume": 507289000.0}, {"date": "2024-03-01", "close": 82.279, "volume": 479135100.0}, {"date": "2024-03-04", "close": 85.237, "volume": 615616500.0}, {"date": "2024-03-05", "close": 85.964, "volume": 520639300.0}, {"date": "2024-03-06", "close": 88.7, "volume": 582520300.0}, {"date": "2024-03-07", "close": 92.669, "volume": 608119200.0}, {"date": "2024-03-08", "close": 87.528, "volume": 1142269000.0}, {"date": "2024-03-11", "close": 85.774, "volume": 678364100.0}, {"date": "2024-03-12", "close": 91.913, "volume": 668075200.0}, {"date": "2024-03-13", "close": 90.888, "volume": 635712900.0}, {"date": "2024-03-14", "close": 87.944, "volume": 602318200.0}, {"date": "2024-03-15", "close": 87.8365, "volume": 642086200.0}, {"date": "2024-03-18", "close": 88.455, "volume": 668975900.0}, {"date": "2024-03-19", "close": 89.398, "volume": 672171300.0}, {"date": "2024-03-20", "close": 90.372, "volume": 479062800.0}, {"date": "2024-03-21", "close": 91.435, "volume": 480372300.0}, {"date": "2024-03-22", "close": 94.289, "volume": 586719400.0}, {"date": "2024-03-25", "close": 95.002, "volume": 552136100.0}, {"date": "2024-03-26", "close": 92.561, "volume": 513647600.0}, {"date": "2024-03-27", "close": 90.25, "volume": 586067200.0}, {"date": "2024-03-28", "close": 90.356, "volume": 435212300.0}, {"date": "2024-04-01", "close": 90.363, "volume": 452441500.0}, {"date": "2024-04-02", "close": 89.452, "volume": 433063600.0}, {"date": "2024-04-03", "close": 88.964, "volume": 370066600.0}, {"date": "2024-04-04", "close": 85.905, "volume": 434964900.0}, {"date": "2024-04-05", "close": 88.008, "volume": 399678500.0}, {"date": "2024-04-08", "close": 87.133, "volume": 283220000.0}, {"date": "2024-04-09", "close": 85.354, "volume": 503547400.0}, {"date": "2024-04-10", "close": 87.039, "volume": 431928500.0}, {"date": "2024-04-11", "close": 90.616, "volume": 431637300.0}, {"date": "2024-04-12", "close": 88.186, "volume": 426804800.0}, {"date": "2024-04-15", "close": 86.001, "volume": 443077000.0}, {"date": "2024-04-16", "close": 87.415, "volume": 370453000.0}, {"date": "2024-04-17", "close": 84.035, "volume": 495399500.0}, {"date": "2024-04-18", "close": 84.671, "volume": 447260300.0}, {"date": "2024-04-19", "close": 76.2, "volume": 875198000.0}, {"date": "2024-04-22", "close": 79.518, "volume": 596340500.0}, {"date": "2024-04-23", "close": 82.423, "volume": 438559400.0}, {"date": "2024-04-24", "close": 79.677, "volume": 512207500.0}, {"date": "2024-04-25", "close": 82.632, "volume": 424640700.0}, {"date": "2024-04-26", "close": 87.735, "volume": 551010800.0}, {"date": "2024-04-29", "close": 87.757, "volume": 388970800.0}, {"date": "2024-04-30", "close": 86.402, "volume": 363708700.0}, {"date": "2024-05-01", "close": 83.041, "volume": 559863200.0}, {"date": "2024-05-02", "close": 85.817, "volume": 377897500.0}, {"date": "2024-05-03", "close": 88.789, "volume": 398340700.0}, {"date": "2024-05-06", "close": 92.14, "volume": 376202600.0}, {"date": "2024-05-07", "close": 90.554, "volume": 437341600.0}, {"date": "2024-05-08", "close": 90.412, "volume": 325721000.0}, {"date": "2024-05-09", "close": 88.747, "volume": 378012700.0}, {"date": "2024-05-10", "close": 89.878, "volume": 335325400.0}, {"date": "2024-05-13", "close": 90.399, "volume": 289680200.0}, {"date": "2024-05-14", "close": 91.356, "volume": 296507100.0}, {"date": "2024-05-15", "close": 94.63, "volume": 417735500.0}, {"date": "2024-05-16", "close": 94.359, "volume": 323951800.0}, {"date": "2024-05-17", "close": 92.479, "volume": 359691000.0}, {"date": "2024-05-20", "close": 94.78, "volume": 318764500.0}, {"date": "2024-05-21", "close": 95.386, "volume": 328946500.0}, {"date": "2024-05-22", "close": 94.95, "volume": 548648000.0}, {"date": "2024-05-23", "close": 103.799, "volume": 835065300.0}, {"date": "2024-05-24", "close": 106.469, "volume": 429493700.0}, {"date": "2024-05-28", "close": 113.901, "volume": 652727900.0}, {"date": "2024-05-29", "close": 114.825, "volume": 557441900.0}, {"date": "2024-05-30", "close": 110.5, "volume": 487350300.0}, {"date": "2024-05-31", "close": 109.633, "volume": 613262500.0}, {"date": "2024-06-03", "close": 115.0, "volume": 438391800.0}, {"date": "2024-06-04", "close": 116.437, "volume": 403324000.0}, {"date": "2024-06-05", "close": 122.44, "volume": 528401800.0}, {"date": "2024-06-06", "close": 120.998, "volume": 664696200.0}, {"date": "2024-06-07", "close": 120.888, "volume": 412385800.0}, {"date": "2024-06-10", "close": 121.79, "volume": 314162700.0}, {"date": "2024-06-11", "close": 120.91, "volume": 222551200.0}, {"date": "2024-06-12", "close": 125.2, "volume": 299595000.0}, {"date": "2024-06-13", "close": 129.61, "volume": 260704500.0}, {"date": "2024-06-14", "close": 131.88, "volume": 309320400.0}, {"date": "2024-06-17", "close": 130.98, "volume": 288504400.0}, {"date": "2024-06-18", "close": 135.58, "volume": 294335100.0}, {"date": "2024-06-20", "close": 130.78, "volume": 517768400.0}, {"date": "2024-06-21", "close": 126.57, "volume": 655484700.0}, {"date": "2024-06-24", "close": 118.11, "volume": 476060900.0}, {"date": "2024-06-25", "close": 126.09, "volume": 425787500.0}, {"date": "2024-06-26", "close": 126.4, "volume": 362975900.0}, {"date": "2024-06-27", "close": 123.99, "volume": 252571700.0}, {"date": "2024-06-28", "close": 123.54, "volume": 315516700.0}, {"date": "2024-07-01", "close": 124.3, "volume": 284885500.0}, {"date": "2024-07-02", "close": 122.67, "volume": 218374000.0}, {"date": "2024-07-03", "close": 128.28, "volume": 215749000.0}, {"date": "2024-07-05", "close": 125.83, "volume": 214176700.0}, {"date": "2024-07-08", "close": 128.2, "volume": 237677300.0}, {"date": "2024-07-09", "close": 131.38, "volume": 287020800.0}, {"date": "2024-07-10", "close": 134.91, "volume": 248978600.0}, {"date": "2024-07-11", "close": 127.4, "volume": 374782700.0}, {"date": "2024-07-12", "close": 129.24, "volume": 252680500.0}, {"date": "2024-07-15", "close": 128.44, "volume": 208326200.0}, {"date": "2024-07-16", "close": 126.36, "volume": 214769500.0}, {"date": "2024-07-17", "close": 117.99, "volume": 390086200.0}, {"date": "2024-07-18", "close": 121.09, "volume": 320979500.0}, {"date": "2024-07-19", "close": 117.93, "volume": 217223800.0}, {"date": "2024-07-22", "close": 123.54, "volume": 258068900.0}, {"date": "2024-07-23", "close": 122.59, "volume": 173911000.0}, {"date": "2024-07-24", "close": 114.25, "volume": 327776900.0}, {"date": "2024-07-25", "close": 112.28, "volume": 460067000.0}, {"date": "2024-07-26", "close": 113.06, "volume": 293399100.0}, {"date": "2024-07-29", "close": 111.59, "volume": 248152100.0}, {"date": "2024-07-30", "close": 103.73, "volume": 486833300.0}, {"date": "2024-07-31", "close": 117.02, "volume": 473174200.0}, {"date": "2024-08-01", "close": 109.21, "volume": 523462300.0}, {"date": "2024-08-02", "close": 107.27, "volume": 482027500.0}, {"date": "2024-08-05", "close": 100.45, "volume": 552842400.0}, {"date": "2024-08-06", "close": 104.25, "volume": 409012100.0}, {"date": "2024-08-07", "close": 98.91, "volume": 411440400.0}, {"date": "2024-08-08", "close": 104.97, "volume": 391910000.0}, {"date": "2024-08-09", "close": 104.75, "volume": 290844200.0}, {"date": "2024-08-12", "close": 109.02, "volume": 325559900.0}, {"date": "2024-08-13", "close": 116.14, "volume": 312646700.0}, {"date": "2024-08-14", "close": 118.08, "volume": 339246400.0}, {"date": "2024-08-15", "close": 122.86, "volume": 318086700.0}, {"date": "2024-08-16", "close": 124.58, "volume": 302589900.0}, {"date": "2024-08-19", "close": 130.0, "volume": 318333600.0}, {"date": "2024-08-20", "close": 127.25, "volume": 300087400.0}, {"date": "2024-08-21", "close": 128.5, "volume": 257883600.0}, {"date": "2024-08-22", "close": 123.74, "volume": 376189100.0}, {"date": "2024-08-23", "close": 129.37, "volume": 323230300.0}, {"date": "2024-08-26", "close": 126.46, "volume": 331964700.0}, {"date": "2024-08-27", "close": 128.3, "volume": 303134600.0}, {"date": "2024-08-28", "close": 125.61, "volume": 448101100.0}, {"date": "2024-08-29", "close": 117.59, "volume": 453023300.0}, {"date": "2024-08-30", "close": 119.37, "volume": 333751600.0}, {"date": "2024-09-03", "close": 108.0, "volume": 477155100.0}, {"date": "2024-09-04", "close": 106.21, "volume": 372470300.0}, {"date": "2024-09-05", "close": 107.21, "volume": 306850700.0}, {"date": "2024-09-06", "close": 102.83, "volume": 413638100.0}, {"date": "2024-09-09", "close": 106.47, "volume": 273912000.0}, {"date": "2024-09-10", "close": 108.1, "volume": 268283700.0}, {"date": "2024-09-11", "close": 116.91, "volume": 441422400.0}, {"date": "2024-09-12", "close": 119.14, "volume": 367100500.0}, {"date": "2024-09-13", "close": 119.1, "volume": 238358300.0}, {"date": "2024-09-16", "close": 116.78, "volume": 248772300.0}, {"date": "2024-09-17", "close": 115.59, "volume": 231925900.0}, {"date": "2024-09-18", "close": 113.37, "volume": 310318900.0}, {"date": "2024-09-19", "close": 117.87, "volume": 293506400.0}, {"date": "2024-09-20", "close": 116.0, "volume": 382462400.0}, {"date": "2024-09-23", "close": 116.26, "volume": 206228500.0}, {"date": "2024-09-24", "close": 120.87, "volume": 354966800.0}, {"date": "2024-09-25", "close": 123.51, "volume": 284692900.0}, {"date": "2024-09-26", "close": 124.04, "volume": 302582900.0}, {"date": "2024-09-27", "close": 121.4, "volume": 271009200.0}, {"date": "2024-09-30", "close": 121.44, "volume": 227053700.0}, {"date": "2024-10-01", "close": 117.0, "volume": 302094500.0}, {"date": "2024-10-02", "close": 118.85, "volume": 221845900.0}, {"date": "2024-10-03", "close": 122.85, "volume": 277118000.0}, {"date": "2024-10-04", "close": 124.92, "volume": 244465600.0}, {"date": "2024-10-07", "close": 127.72, "volume": 346250200.0}, {"date": "2024-10-08", "close": 132.89, "volume": 285722500.0}, {"date": "2024-10-09", "close": 132.65, "volume": 246191600.0}, {"date": "2024-10-10", "close": 134.81, "volume": 242311300.0}, {"date": "2024-10-11", "close": 134.8, "volume": 170209500.0}, {"date": "2024-10-14", "close": 138.07, "volume": 232347700.0}, {"date": "2024-10-15", "close": 131.6, "volume": 377831000.0}, {"date": "2024-10-16", "close": 135.72, "volume": 264879700.0}, {"date": "2024-10-17", "close": 136.93, "volume": 306435900.0}, {"date": "2024-10-18", "close": 138.0, "volume": 176090200.0}, {"date": "2024-10-21", "close": 143.71, "volume": 264554500.0}, {"date": "2024-10-22", "close": 143.59, "volume": 226311600.0}, {"date": "2024-10-23", "close": 139.56, "volume": 285930000.0}, {"date": "2024-10-24", "close": 140.41, "volume": 172354900.0}, {"date": "2024-10-25", "close": 141.54, "volume": 205122100.0}, {"date": "2024-10-28", "close": 140.52, "volume": 173586700.0}, {"date": "2024-10-29", "close": 141.25, "volume": 157593600.0}, {"date": "2024-10-30", "close": 139.335, "volume": 179418100.0}, {"date": "2024-10-31", "close": 132.76, "volume": 270039600.0}, {"date": "2024-11-01", "close": 135.4, "volume": 207127800.0}, {"date": "2024-11-04", "close": 136.05, "volume": 187528200.0}, {"date": "2024-11-05", "close": 139.91, "volume": 160537400.0}, {"date": "2024-11-06", "close": 145.61, "volume": 242043900.0}, {"date": "2024-11-07", "close": 148.88, "volume": 207323300.0}, {"date": "2024-11-08", "close": 147.63, "volume": 175665800.0}, {"date": "2024-11-11", "close": 145.26, "volume": 182325600.0}, {"date": "2024-11-12", "close": 148.29, "volume": 198634700.0}, {"date": "2024-11-13", "close": 146.27, "volume": 191903300.0}, {"date": "2024-11-14", "close": 146.76, "volume": 194463300.0}, {"date": "2024-11-15", "close": 141.98, "volume": 250132900.0}, {"date": "2024-11-18", "close": 140.15, "volume": 221866000.0}, {"date": "2024-11-19", "close": 147.01, "volume": 227834900.0}, {"date": "2024-11-20", "close": 145.89, "volume": 309871700.0}, {"date": "2024-11-21", "close": 146.67, "volume": 400946600.0}, {"date": "2024-11-22", "close": 141.95, "volume": 236406200.0}, {"date": "2024-11-25", "close": 136.02, "volume": 344941900.0}, {"date": "2024-11-26", "close": 136.92, "volume": 190287700.0}, {"date": "2024-11-27", "close": 135.34, "volume": 226370900.0}, {"date": "2024-11-29", "close": 138.25, "volume": 141863200.0}, {"date": "2024-12-02", "close": 138.63, "volume": 171682800.0}, {"date": "2024-12-03", "close": 140.26, "volume": 164414000.0}, {"date": "2024-12-04", "close": 145.14, "volume": 231224300.0}, {"date": "2024-12-05", "close": 145.06, "volume": 172621200.0}, {"date": "2024-12-06", "close": 142.44, "volume": 188505600.0}, {"date": "2024-12-09", "close": 138.81, "volume": 189308600.0}, {"date": "2024-12-10", "close": 135.07, "volume": 210020900.0}, {"date": "2024-12-11", "close": 139.31, "volume": 184905200.0}, {"date": "2024-12-12", "close": 137.34, "volume": 159211400.0}, {"date": "2024-12-13", "close": 134.25, "volume": 231514900.0}, {"date": "2024-12-16", "close": 132.0, "volume": 237951100.0}, {"date": "2024-12-17", "close": 130.39, "volume": 259410300.0}, {"date": "2024-12-18", "close": 128.91, "volume": 277444500.0}, {"date": "2024-12-19", "close": 130.68, "volume": 209719200.0}, {"date": "2024-12-20", "close": 134.7, "volume": 306528600.0}, {"date": "2024-12-23", "close": 139.67, "volume": 176053500.0}, {"date": "2024-12-24", "close": 140.22, "volume": 105157000.0}, {"date": "2024-12-26", "close": 139.93, "volume": 116519100.0}, {"date": "2024-12-27", "close": 137.01, "volume": 170582600.0}, {"date": "2024-12-30", "close": 137.49, "volume": 167734700.0}, {"date": "2024-12-31", "close": 134.29, "volume": 155659200.0}, {"date": "2025-01-02", "close": 138.31, "volume": 198247200.0}, {"date": "2025-01-03", "close": 144.47, "volume": 229322500.0}, {"date": "2025-01-06", "close": 149.43, "volume": 265377400.0}, {"date": "2025-01-07", "close": 140.14, "volume": 351782200.0}, {"date": "2025-01-08", "close": 140.11, "volume": 227349900.0}, {"date": "2025-01-10", "close": 135.91, "volume": 207602500.0}, {"date": "2025-01-13", "close": 133.23, "volume": 204808900.0}, {"date": "2025-01-14", "close": 131.76, "volume": 195590500.0}, {"date": "2025-01-15", "close": 136.24, "volume": 185217300.0}, {"date": "2025-01-16", "close": 133.57, "volume": 209235600.0}, {"date": "2025-01-17", "close": 137.71, "volume": 201188800.0}, {"date": "2025-01-21", "close": 140.83, "volume": 197749000.0}, {"date": "2025-01-22", "close": 147.07, "volume": 237651400.0}, {"date": "2025-01-23", "close": 147.22, "volume": 155915500.0}, {"date": "2025-01-24", "close": 142.62, "volume": 234657600.0}, {"date": "2025-01-27", "close": 118.42, "volume": 818830900.0}, {"date": "2025-01-28", "close": 128.99, "volume": 579666400.0}, {"date": "2025-01-29", "close": 123.7, "volume": 467120600.0}, {"date": "2025-01-30", "close": 124.65, "volume": 392925500.0}, {"date": "2025-01-31", "close": 120.07, "volume": 390372900.0}, {"date": "2025-02-03", "close": 116.66, "volume": 371235700.0}, {"date": "2025-02-04", "close": 118.65, "volume": 256550000.0}, {"date": "2025-02-05", "close": 124.83, "volume": 263110600.0}, {"date": "2025-02-06", "close": 128.68, "volume": 251483600.0}, {"date": "2025-02-07", "close": 129.84, "volume": 228186300.0}, {"date": "2025-02-10", "close": 133.57, "volume": 216989100.0}, {"date": "2025-02-11", "close": 132.8, "volume": 178902400.0}, {"date": "2025-02-12", "close": 131.14, "volume": 160278600.0}, {"date": "2025-02-13", "close": 135.29, "volume": 197430000.0}, {"date": "2025-02-14", "close": 138.85, "volume": 195479600.0}, {"date": "2025-02-18", "close": 139.4, "volume": 219176600.0}, {"date": "2025-02-19", "close": 139.23, "volume": 167536000.0}, {"date": "2025-02-20", "close": 140.11, "volume": 143903600.0}, {"date": "2025-02-21", "close": 134.43, "volume": 228217600.0}, {"date": "2025-02-24", "close": 130.28, "volume": 251381100.0}, {"date": "2025-02-25", "close": 126.63, "volume": 271428700.0}, {"date": "2025-02-26", "close": 131.28, "volume": 322553800.0}, {"date": "2025-02-27", "close": 120.15, "volume": 443175800.0}, {"date": "2025-02-28", "close": 124.92, "volume": 389091100.0}, {"date": "2025-03-03", "close": 114.06, "volume": 411381400.0}, {"date": "2025-03-04", "close": 115.99, "volume": 398163300.0}, {"date": "2025-03-05", "close": 117.3, "volume": 284337900.0}, {"date": "2025-03-06", "close": 110.57, "volume": 321181900.0}, {"date": "2025-03-07", "close": 112.69, "volume": 341755500.0}, {"date": "2025-03-10", "close": 106.98, "volume": 366487400.0}, {"date": "2025-03-11", "close": 108.76, "volume": 354865700.0}, {"date": "2025-03-12", "close": 115.74, "volume": 323857500.0}, {"date": "2025-03-13", "close": 115.58, "volume": 299033100.0}, {"date": "2025-03-14", "close": 121.67, "volume": 277593500.0}, {"date": "2025-03-17", "close": 119.53, "volume": 255501500.0}, {"date": "2025-03-18", "close": 115.43, "volume": 299686900.0}, {"date": "2025-03-19", "close": 117.52, "volume": 273426200.0}, {"date": "2025-03-20", "close": 118.53, "volume": 248829700.0}, {"date": "2025-03-21", "close": 117.7, "volume": 266498500.0}, {"date": "2025-03-24", "close": 121.41, "volume": 228452500.0}, {"date": "2025-03-25", "close": 120.69, "volume": 167447200.0}, {"date": "2025-03-26", "close": 113.76, "volume": 296431700.0}, {"date": "2025-03-27", "close": 111.43, "volume": 236902100.0}, {"date": "2025-03-28", "close": 109.67, "volume": 229872500.0}, {"date": "2025-03-31", "close": 108.38, "volume": 299212700.0}, {"date": "2025-04-01", "close": 110.15, "volume": 222614000.0}, {"date": "2025-04-02", "close": 110.42, "volume": 220601200.0}, {"date": "2025-04-03", "close": 101.8, "volume": 338769400.0}, {"date": "2025-04-04", "close": 94.31, "volume": 532273800.0}, {"date": "2025-04-07", "close": 97.64, "volume": 611041300.0}, {"date": "2025-04-08", "close": 96.3, "volume": 476243400.0}, {"date": "2025-04-09", "close": 114.33, "volume": 612918300.0}, {"date": "2025-04-10", "close": 107.57, "volume": 437812400.0}, {"date": "2025-04-11", "close": 110.93, "volume": 313417300.0}, {"date": "2025-04-14", "close": 110.71, "volume": 264705000.0}, {"date": "2025-04-15", "close": 112.2, "volume": 228966900.0}, {"date": "2025-04-16", "close": 104.49, "volume": 397016900.0}, {"date": "2025-04-17", "close": 101.49, "volume": 292517500.0}, {"date": "2025-04-21", "close": 96.91, "volume": 288501100.0}, {"date": "2025-04-22", "close": 98.89, "volume": 241004800.0}, {"date": "2025-04-23", "close": 102.71, "volume": 247526000.0}, {"date": "2025-04-24", "close": 106.43, "volume": 220815000.0}, {"date": "2025-04-25", "close": 111.01, "volume": 251064700.0}, {"date": "2025-04-28", "close": 108.73, "volume": 207708500.0}, {"date": "2025-04-29", "close": 109.02, "volume": 170444300.0}, {"date": "2025-04-30", "close": 108.92, "volume": 235044600.0}, {"date": "2025-05-01", "close": 111.61, "volume": 236121500.0}, {"date": "2025-05-02", "close": 114.5, "volume": 190194800.0}, {"date": "2025-05-05", "close": 113.82, "volume": 133163200.0}, {"date": "2025-05-06", "close": 113.54, "volume": 158525600.0}, {"date": "2025-05-07", "close": 117.06, "volume": 207827800.0}, {"date": "2025-05-08", "close": 117.37, "volume": 198428100.0}, {"date": "2025-05-09", "close": 116.65, "volume": 132972200.0}, {"date": "2025-05-12", "close": 123.0, "volume": 225023300.0}, {"date": "2025-05-13", "close": 129.93, "volume": 330430100.0}, {"date": "2025-05-14", "close": 135.34, "volume": 281180800.0}, {"date": "2025-05-15", "close": 134.83, "volume": 226632600.0}, {"date": "2025-05-16", "close": 135.4, "volume": 226542500.0}, {"date": "2025-05-19", "close": 135.57, "volume": 193154600.0}, {"date": "2025-05-20", "close": 134.38, "volume": 161514200.0}, {"date": "2025-05-21", "close": 131.8, "volume": 270608700.0}, {"date": "2025-05-22", "close": 132.83, "volume": 187344000.0}, {"date": "2025-05-23", "close": 131.29, "volume": 198821300.0}, {"date": "2025-05-27", "close": 135.5, "volume": 192953600.0}, {"date": "2025-05-28", "close": 134.81, "volume": 304021100.0}, {"date": "2025-05-29", "close": 139.19, "volume": 370615200.0}, {"date": "2025-05-30", "close": 135.13, "volume": 333170900.0}, {"date": "2025-06-02", "close": 137.38, "volume": 197663100.0}, {"date": "2025-06-03", "close": 141.22, "volume": 225578800.0}, {"date": "2025-06-04", "close": 141.92, "volume": 167120800.0}, {"date": "2025-06-05", "close": 139.99, "volume": 232410800.0}, {"date": "2025-06-06", "close": 141.72, "volume": 153986200.0}, {"date": "2025-06-09", "close": 142.63, "volume": 185114500.0}, {"date": "2025-06-10", "close": 143.96, "volume": 155881900.0}, {"date": "2025-06-11", "close": 142.83, "volume": 167694000.0}, {"date": "2025-06-12", "close": 145.0, "volume": 162365000.0}, {"date": "2025-06-13", "close": 141.97, "volume": 180820600.0}, {"date": "2025-06-16", "close": 144.69, "volume": 183133700.0}, {"date": "2025-06-17", "close": 144.12, "volume": 139108000.0}, {"date": "2025-06-18", "close": 145.48, "volume": 161494100.0}, {"date": "2025-06-20", "close": 143.85, "volume": 242956200.0}, {"date": "2025-06-23", "close": 144.17, "volume": 154308900.0}, {"date": "2025-06-24", "close": 147.9, "volume": 187566100.0}, {"date": "2025-06-25", "close": 154.31, "volume": 269146500.0}, {"date": "2025-06-26", "close": 155.02, "volume": 198145700.0}, {"date": "2025-06-27", "close": 157.75, "volume": 263234500.0}, {"date": "2025-06-30", "close": 157.99, "volume": 194580300.0}, {"date": "2025-07-01", "close": 153.3, "volume": 213143600.0}, {"date": "2025-07-02", "close": 157.25, "volume": 171224100.0}, {"date": "2025-07-03", "close": 159.34, "volume": 143716100.0}, {"date": "2025-07-07", "close": 158.24, "volume": 140139000.0}, {"date": "2025-07-08", "close": 160.0, "volume": 138133000.0}, {"date": "2025-07-09", "close": 162.88, "volume": 183656400.0}, {"date": "2025-07-10", "close": 164.1, "volume": 167704100.0}, {"date": "2025-07-11", "close": 164.92, "volume": 193633300.0}, {"date": "2025-07-14", "close": 164.07, "volume": 136975800.0}, {"date": "2025-07-15", "close": 170.7, "volume": 230627400.0}, {"date": "2025-07-16", "close": 171.37, "volume": 158831500.0}, {"date": "2025-07-17", "close": 173.0, "volume": 160841100.0}, {"date": "2025-07-18", "close": 172.41, "volume": 146456400.0}, {"date": "2025-07-21", "close": 171.38, "volume": 123126100.0}, {"date": "2025-07-22", "close": 167.03, "volume": 193114300.0}, {"date": "2025-07-23", "close": 170.78, "volume": 154082200.0}, {"date": "2025-07-24", "close": 173.74, "volume": 128984600.0}, {"date": "2025-07-25", "close": 173.5, "volume": 122316800.0}, {"date": "2025-07-28", "close": 176.75, "volume": 140023500.0}, {"date": "2025-07-29", "close": 175.51, "volume": 154077500.0}, {"date": "2025-07-30", "close": 179.27, "volume": 174312200.0}, {"date": "2025-07-31", "close": 177.87, "volume": 221685400.0}, {"date": "2025-08-01", "close": 173.72, "volume": 204529000.0}, {"date": "2025-08-04", "close": 180.0, "volume": 148174600.0}, {"date": "2025-08-05", "close": 178.26, "volume": 156407600.0}, {"date": "2025-08-06", "close": 179.42, "volume": 137192300.0}, {"date": "2025-08-07", "close": 180.77, "volume": 151878400.0}, {"date": "2025-08-08", "close": 182.7, "volume": 123396700.0}, {"date": "2025-08-11", "close": 182.06, "volume": 138323200.0}, {"date": "2025-08-12", "close": 183.16, "volume": 145729200.0}, {"date": "2025-08-13", "close": 181.59, "volume": 179871700.0}, {"date": "2025-08-14", "close": 182.02, "volume": 129554000.0}, {"date": "2025-08-15", "close": 180.45, "volume": 156602200.0}, {"date": "2025-08-18", "close": 182.01, "volume": 132008000.0}, {"date": "2025-08-19", "close": 175.64, "volume": 185229200.0}, {"date": "2025-08-20", "close": 175.4, "volume": 215142700.0}, {"date": "2025-08-21", "close": 174.98, "volume": 140040900.0}, {"date": "2025-08-22", "close": 177.99, "volume": 172789400.0}, {"date": "2025-08-25", "close": 179.81, "volume": 163012800.0}, {"date": "2025-08-26", "close": 181.77, "volume": 168688200.0}, {"date": "2025-08-27", "close": 181.6, "volume": 235518900.0}, {"date": "2025-08-28", "close": 180.17, "volume": 281787800.0}, {"date": "2025-08-29", "close": 174.18, "volume": 243257900.0}, {"date": "2025-09-02", "close": 170.78, "volume": 231164900.0}, {"date": "2025-09-03", "close": 170.62, "volume": 164424900.0}, {"date": "2025-09-04", "close": 171.66, "volume": 141670100.0}, {"date": "2025-09-05", "close": 167.02, "volume": 224441400.0}, {"date": "2025-09-08", "close": 168.31, "volume": 163769100.0}, {"date": "2025-09-09", "close": 170.76, "volume": 157548400.0}, {"date": "2025-09-10", "close": 177.33, "volume": 226852000.0}, {"date": "2025-09-11", "close": 177.17, "volume": 151159300.0}, {"date": "2025-09-12", "close": 177.82, "volume": 124911000.0}, {"date": "2025-09-15", "close": 177.75, "volume": 147061600.0}, {"date": "2025-09-16", "close": 174.88, "volume": 140737800.0}, {"date": "2025-09-17", "close": 170.29, "volume": 211843800.0}, {"date": "2025-09-18", "close": 176.24, "volume": 191763300.0}, {"date": "2025-09-19", "close": 176.67, "volume": 237182100.0}, {"date": "2025-09-22", "close": 183.61, "volume": 269637000.0}, {"date": "2025-09-23", "close": 178.43, "volume": 192559600.0}, {"date": "2025-09-24", "close": 176.97, "volume": 143564100.0}, {"date": "2025-09-25", "close": 177.69, "volume": 191586700.0}, {"date": "2025-09-26", "close": 178.19, "volume": 148573700.0}, {"date": "2025-09-29", "close": 181.85, "volume": 193063500.0}, {"date": "2025-09-30", "close": 186.58, "volume": 236981000.0}, {"date": "2025-10-01", "close": 187.24, "volume": 173844900.0}, {"date": "2025-10-02", "close": 188.89, "volume": 136805800.0}, {"date": "2025-10-03", "close": 187.62, "volume": 137596900.0}, {"date": "2025-10-06", "close": 185.54, "volume": 157678100.0}, {"date": "2025-10-07", "close": 185.04, "volume": 140088000.0}, {"date": "2025-10-08", "close": 189.11, "volume": 130168900.0}, {"date": "2025-10-09", "close": 192.57, "volume": 182997200.0}, {"date": "2025-10-10", "close": 183.16, "volume": 268774400.0}, {"date": "2025-10-13", "close": 188.32, "volume": 153482800.0}, {"date": "2025-10-14", "close": 180.03, "volume": 205641400.0}, {"date": "2025-10-15", "close": 179.83, "volume": 214450500.0}, {"date": "2025-10-16", "close": 181.81, "volume": 179723300.0}, {"date": "2025-10-17", "close": 183.22, "volume": 173135200.0}, {"date": "2025-10-20", "close": 182.64, "volume": 128544700.0}, {"date": "2025-10-21", "close": 181.16, "volume": 124240200.0}, {"date": "2025-10-22", "close": 180.28, "volume": 162249600.0}, {"date": "2025-10-23", "close": 182.16, "volume": 111363700.0}, {"date": "2025-10-24", "close": 186.26, "volume": 131296700.0}, {"date": "2025-10-27", "close": 191.49, "volume": 153452700.0}, {"date": "2025-10-28", "close": 201.03, "volume": 297986200.0}, {"date": "2025-10-29", "close": 207.04, "volume": 308829600.0}, {"date": "2025-10-30", "close": 202.89, "volume": 178864400.0}, {"date": "2025-10-31", "close": 202.49, "volume": 179802200.0}, {"date": "2025-11-03", "close": 206.88, "volume": 180267300.0}, {"date": "2025-11-04", "close": 198.69, "volume": 188919300.0}, {"date": "2025-11-05", "close": 195.21, "volume": 171350300.0}, {"date": "2025-11-06", "close": 188.08, "volume": 223029800.0}, {"date": "2025-11-07", "close": 188.15, "volume": 264942300.0}, {"date": "2025-11-10", "close": 199.05, "volume": 198897100.0}, {"date": "2025-11-11", "close": 193.16, "volume": 176483300.0}, {"date": "2025-11-12", "close": 193.8, "volume": 154935300.0}, {"date": "2025-11-13", "close": 186.86, "volume": 207423100.0}, {"date": "2025-11-14", "close": 190.17, "volume": 186591900.0}, {"date": "2025-11-17", "close": 186.6, "volume": 173628900.0}, {"date": "2025-11-18", "close": 181.36, "volume": 213598900.0}, {"date": "2025-11-19", "close": 186.52, "volume": 247246400.0}, {"date": "2025-11-20", "close": 180.64, "volume": 343504800.0}, {"date": "2025-11-21", "close": 178.88, "volume": 346926200.0}, {"date": "2025-11-24", "close": 182.55, "volume": 256618300.0}, {"date": "2025-11-25", "close": 177.82, "volume": 320600300.0}, {"date": "2025-11-26", "close": 180.26, "volume": 183852000.0}, {"date": "2025-11-28", "close": 177.0, "volume": 121332800.0}, {"date": "2025-12-01", "close": 179.92, "volume": 188131000.0}, {"date": "2025-12-02", "close": 181.46, "volume": 182632200.0}, {"date": "2025-12-03", "close": 179.59, "volume": 165138000.0}, {"date": "2025-12-04", "close": 183.38, "volume": 167364900.0}, {"date": "2025-12-05", "close": 182.41, "volume": 143971100.0}, {"date": "2025-12-08", "close": 185.55, "volume": 204378100.0}, {"date": "2025-12-09", "close": 184.97, "volume": 144719700.0}, {"date": "2025-12-10", "close": 183.78, "volume": 162785400.0}, {"date": "2025-12-11", "close": 180.93, "volume": 182136600.0}, {"date": "2025-12-12", "close": 175.02, "volume": 204274900.0}, {"date": "2025-12-15", "close": 176.29, "volume": 164775600.0}, {"date": "2025-12-16", "close": 177.72, "volume": 148588100.0}, {"date": "2025-12-17", "close": 170.94, "volume": 222775500.0}, {"date": "2025-12-18", "close": 174.14, "volume": 176096000.0}, {"date": "2025-12-19", "close": 180.99, "volume": 324925900.0}, {"date": "2025-12-22", "close": 183.69, "volume": 129064400.0}, {"date": "2025-12-23", "close": 189.21, "volume": 174873600.0}, {"date": "2025-12-24", "close": 188.61, "volume": 65528550.0}, {"date": "2025-12-26", "close": 190.53, "volume": 139740300.0}, {"date": "2025-12-29", "close": 188.22, "volume": 120006100.0}, {"date": "2025-12-30", "close": 187.54, "volume": 97687270.0}, {"date": "2025-12-31", "close": 186.5, "volume": 120100500.0}, {"date": "2026-01-02", "close": 188.85, "volume": 148240500.0}, {"date": "2026-01-05", "close": 188.12, "volume": 183529700.0}, {"date": "2026-01-06", "close": 187.24, "volume": 176862600.0}, {"date": "2026-01-07", "close": 189.11, "volume": 153543200.0}, {"date": "2026-01-08", "close": 185.04, "volume": 172457000.0}, {"date": "2026-01-09", "close": 184.86, "volume": 131327500.0}, {"date": "2026-01-12", "close": 184.94, "volume": 137968500.0}, {"date": "2026-01-13", "close": 185.81, "volume": 160128900.0}, {"date": "2026-01-14", "close": 183.14, "volume": 159586100.0}, {"date": "2026-01-15", "close": 187.05, "volume": 206188600.0}, {"date": "2026-01-16", "close": 186.23, "volume": 187967200.0}, {"date": "2026-01-20", "close": 178.07, "volume": 223345300.0}, {"date": "2026-01-21", "close": 183.32, "volume": 200381000.0}, {"date": "2026-01-22", "close": 184.84, "volume": 139636600.0}, {"date": "2026-01-23", "close": 187.67, "volume": 142748100.0}, {"date": "2026-01-26", "close": 186.47, "volume": 124799600.0}, {"date": "2026-01-27", "close": 188.52, "volume": 143711600.0}, {"date": "2026-01-28", "close": 191.52, "volume": 148552700.0}, {"date": "2026-01-29", "close": 192.51, "volume": 171764400.0}, {"date": "2026-01-30", "close": 191.13, "volume": 179489500.0}, {"date": "2026-02-02", "close": 185.61, "volume": 165794100.0}, {"date": "2026-02-03", "close": 180.34, "volume": 204019600.0}, {"date": "2026-02-04", "close": 174.19, "volume": 207014100.0}, {"date": "2026-02-05", "close": 171.88, "volume": 206312900.0}, {"date": "2026-02-06", "close": 185.41, "volume": 231346200.0}, {"date": "2026-02-09", "close": 190.04, "volume": 196387400.0}, {"date": "2026-02-10", "close": 188.54, "volume": 136764800.0}, {"date": "2026-02-11", "close": 190.05, "volume": 144192700.0}, {"date": "2026-02-12", "close": 186.94, "volume": 189932500.0}, {"date": "2026-02-13", "close": 182.81, "volume": 161888000.0}, {"date": "2026-02-17", "close": 184.97, "volume": 162276900.0}, {"date": "2026-02-18", "close": 187.98, "volume": 164749100.0}, {"date": "2026-02-19", "close": 187.9, "volume": 126554500.0}, {"date": "2026-02-20", "close": 189.82, "volume": 178422300.0}, {"date": "2026-02-23", "close": 191.55, "volume": 171584800.0}, {"date": "2026-02-24", "close": 192.85, "volume": 175123600.0}, {"date": "2026-02-25", "close": 195.56, "volume": 250637100.0}, {"date": "2026-02-26", "close": 184.89, "volume": 360807900.0}, {"date": "2026-02-27", "close": 177.19, "volume": 311636500.0}, {"date": "2026-03-02", "close": 182.48, "volume": 209095300.0}, {"date": "2026-03-03", "close": 180.05, "volume": 178099400.0}, {"date": "2026-03-04", "close": 183.04, "volume": 177731200.0}, {"date": "2026-03-05", "close": 183.34, "volume": 198779700.0}, {"date": "2026-03-06", "close": 177.82, "volume": 189021900.0}, {"date": "2026-03-09", "close": 182.65, "volume": 177213600.0}, {"date": "2026-03-10", "close": 184.77, "volume": 179118500.0}, {"date": "2026-03-11", "close": 186.03, "volume": 145280400.0}, {"date": "2026-03-12", "close": 183.14, "volume": 155762700.0}, {"date": "2026-03-13", "close": 180.25, "volume": 160988400.0}, {"date": "2026-03-16", "close": 183.22, "volume": 217307400.0}, {"date": "2026-03-17", "close": 181.93, "volume": 182497800.0}, {"date": "2026-03-18", "close": 180.4, "volume": 156683100.0}, {"date": "2026-03-19", "close": 178.56, "volume": 170968500.0}, {"date": "2026-03-20", "close": 172.7, "volume": 241323500.0}, {"date": "2026-03-23", "close": 175.64, "volume": 182836300.0}, {"date": "2026-03-24", "close": 175.2, "volume": 147667800.0}, {"date": "2026-03-25", "close": 178.68, "volume": 162602100.0}, {"date": "2026-03-26", "close": 171.24, "volume": 186152200.0}, {"date": "2026-03-27", "close": 167.52, "volume": 196212700.0}, {"date": "2026-03-30", "close": 165.17, "volume": 185627000.0}, {"date": "2026-03-31", "close": 174.4, "volume": 226181300.0}, {"date": "2026-04-01", "close": 175.75, "volume": 168132000.0}, {"date": "2026-04-02", "close": 177.39, "volume": 143143200.0}, {"date": "2026-04-06", "close": 177.64, "volume": 107564300.0}, {"date": "2026-04-07", "close": 178.1, "volume": 132534900.0}, {"date": "2026-04-08", "close": 182.08, "volume": 147732700.0}, {"date": "2026-04-09", "close": 183.91, "volume": 116428500.0}, {"date": "2026-04-10", "close": 188.63, "volume": 160459500.0}, {"date": "2026-04-13", "close": 189.31, "volume": 133648200.0}, {"date": "2026-04-14", "close": 196.51, "volume": 161307000.0}, {"date": "2026-04-15", "close": 198.87, "volume": 185338400.0}, {"date": "2026-04-16", "close": 198.35, "volume": 134012900.0}, {"date": "2026-04-17", "close": 201.68, "volume": 160324400.0}, {"date": "2026-04-20", "close": 202.06, "volume": 119381400.0}, {"date": "2026-04-21", "close": 199.88, "volume": 107945300.0}, {"date": "2026-04-22", "close": 202.5, "volume": 107501000.0}, {"date": "2026-04-23", "close": 199.64, "volume": 113561800.0}, {"date": "2026-04-24", "close": 208.27, "volume": 214134400.0}, {"date": "2026-04-27", "close": 216.61, "volume": 187172400.0}, {"date": "2026-04-28", "close": 213.17, "volume": 180275400.0}, {"date": "2026-04-29", "close": 209.25, "volume": 123711800.0}, {"date": "2026-04-30", "close": 199.57, "volume": 225239200.0}, {"date": "2026-05-01", "close": 198.45, "volume": 128647000.0}, {"date": "2026-05-04", "close": 198.48, "volume": 125368100.0}, {"date": "2026-05-05", "close": 196.5, "volume": 113406600.0}, {"date": "2026-05-06", "close": 207.83, "volume": 188362800.0}, {"date": "2026-05-07", "close": 211.5, "volume": 168307900.0}, {"date": "2026-05-08", "close": 215.2, "volume": 136421400.0}, {"date": "2026-05-11", "close": 219.44, "volume": 160685800.0}, {"date": "2026-05-12", "close": 220.78, "volume": 159176600.0}, {"date": "2026-05-13", "close": 225.83, "volume": 150405400.0}, {"date": "2026-05-14", "close": 235.74, "volume": 180782900.0}, {"date": "2026-05-15", "close": 225.32, "volume": 180977600.0}, {"date": "2026-05-18", "close": 222.32, "volume": 146280900.0}, {"date": "2026-05-19", "close": 220.61, "volume": 140948200.0}, {"date": "2026-05-20", "close": 223.47, "volume": 184201600.0}, {"date": "2026-05-21", "close": 219.51, "volume": 203381800.0}, {"date": "2026-05-22", "close": 215.33, "volume": 169275700.0}, {"date": "2026-05-26", "close": 214.86, "volume": 187202600.0}, {"date": "2026-05-27", "close": 212.6, "volume": 167601200.0}, {"date": "2026-05-28", "close": 214.25, "volume": 143996000.0}, {"date": "2026-05-29", "close": 211.14, "volume": 289410600.0}, {"date": "2026-06-01", "close": 224.36, "volume": 212850700.0}, {"date": "2026-06-02", "close": 222.82, "volume": 193362900.0}, {"date": "2026-06-03", "close": 214.75, "volume": 160907000.0}, {"date": "2026-06-04", "close": 218.66, "volume": 169022200.0}, {"date": "2026-06-05", "close": 205.1, "volume": 219655500.0}, {"date": "2026-06-08", "close": 208.64, "volume": 138372800.0}, {"date": "2026-06-09", "close": 208.19, "volume": 180962500.0}, {"date": "2026-06-10", "close": 200.42, "volume": 161746600.0}, {"date": "2026-06-11", "close": 204.87, "volume": 158643200.0}, {"date": "2026-06-12", "close": 205.19, "volume": 112345300.0}, {"date": "2026-06-15", "close": 212.45, "volume": 149936700.0}, {"date": "2026-06-16", "close": 207.41, "volume": 125694100.0}, {"date": "2026-06-17", "close": 204.65, "volume": 128363500.0}, {"date": "2026-06-18", "close": 210.69, "volume": 241272000.0}, {"date": "2026-06-22", "close": 208.65, "volume": 122041400.0}, {"date": "2026-06-23", "close": 200.04, "volume": 153496200.0}, {"date": "2026-06-24", "close": 199.0, "volume": 151810700.0}, {"date": "2026-06-25", "close": 195.74, "volume": 150205600.0}, {"date": "2026-06-26", "close": 192.53, "volume": 179304100.0}, {"date": "2026-06-29", "close": 194.97, "volume": 148835700.0}, {"date": "2026-06-30", "close": 200.09, "volume": 166476700.0}, {"date": "2026-07-01", "close": 197.58, "volume": 146147600.0}, {"date": "2026-07-02", "close": 194.83, "volume": 142385500.0}, {"date": "2026-07-06", "close": 195.55, "volume": 108999000.0}, {"date": "2026-07-07", "close": 196.93, "volume": 124154600.0}, {"date": "2026-07-08", "close": 204.12, "volume": 147419100.0}, {"date": "2026-07-09", "close": 202.78, "volume": 132037400.0}, {"date": "2026-07-10", "close": 210.96, "volume": 148421000.0}, {"date": "2026-07-13", "close": 203.53, "volume": 121411000.0}, {"date": "2026-07-14", "close": 211.8, "volume": 124379600.0}, {"date": "2026-07-15", "close": 212.5, "volume": 124797200.0}, {"date": "2026-07-16", "close": 207.4, "volume": 122986100.0}, {"date": "2026-07-17", "close": 202.81, "volume": 144281900.0}, {"date": "2026-07-20", "close": 203.28, "volume": 88701540.0}, {"date": "2026-07-21", "close": 207.29, "volume": 108685600.0}, {"date": "2026-07-22", "close": 212.06, "volume": 137645600.0}, {"date": "2026-07-23", "close": 208.76, "volume": 110505300.0}, {"date": "2026-07-24", "close": 206.84, "volume": 114836800.0}, {"date": "2026-07-27", "close": 196.51, "volume": 154353700.0}, {"date": "2026-07-28", "close": 197.01, "volume": 134111500.0}, {"date": "2026-07-29", "close": 190.01, "volume": 147680800.0}, {"date": "2026-07-30", "close": 195.04, "volume": 129010200.0}, {"date": "2026-07-31", "close": 200.75, "volume": 139961200.0}, {"date": "2026-08-03", "close": 206.64, "volume": 128406900.0}, {"date": "2026-08-04", "close": 211.94, "volume": 134922000.0}, {"date": "2026-08-05", "close": 219.22, "volume": 158187400.0}, {"date": "2026-08-06", "close": 218.99, "volume": 113940600.0}, {"date": "2026-08-07", "close": 223.96, "volume": 105669400.0}, {"date": "2026-08-10", "close": 217.55, "volume": 115846600.0}, {"date": "2026-08-11", "close": 217.5, "volume": 101273100.0}, {"date": "2026-08-12", "close": 224.09, "volume": 108783600.0}, {"date": "2026-08-13", "close": 225.3, "volume": 98867230.0}, {"date": "2026-08-14", "close": 225.16, "volume": 75680870.0}, {"date": "2026-08-17", "close": 225.01, "volume": 93678690.0}, {"date": "2026-08-18", "close": 219.74, "volume": 103128200.0}, {"date": "2026-08-19", "close": 217.56, "volume": 96797310.0}, {"date": "2026-08-20", "close": 216.85, "volume": 92457040.0}, {"date": "2026-08-21", "close": 214.72, "volume": 98869300.0}, {"date": "2026-08-24", "close": 208.48, "volume": 135187300.0}, {"date": "2026-08-25", "close": 213.05, "volume": 122309000.0}, {"date": "2026-08-26", "close": 209.66, "volume": 179900000.0}, {"date": "2026-08-27", "close": 227.98, "volume": 298909800.0}, {"date": "2026-08-28", "close": 217.55, "volume": 195116400.0}, {"date": "2026-08-31", "close": 220.78, "volume": 124702700.0}, {"date": "2026-09-01", "close": 217.44, "volume": 109756200.0}, {"date": "2026-09-02", "close": 224.41, "volume": 157104700.0}, {"date": "2026-09-03", "close": 228.45, "volume": 134681600.0}, {"date": "2026-09-04", "close": 230.36, "volume": 135352400.0}, {"date": "2026-09-08", "close": 225.73, "volume": 122965600.0}, {"date": "2026-09-09", "close": 223.67, "volume": 82955480.0}, {"date": "2026-09-10", "close": 218.36, "volume": 105768000.0}, {"date": "2026-09-11", "close": 218.29, "volume": 89060140.0}, {"date": "2026-09-14", "close": 210.96, "volume": 132267200.0}, {"date": "2026-09-15", "close": 212.17, "volume": 88059660.0}, {"date": "2026-09-16", "close": 213.9, "volume": 96563590.0}, {"date": "2026-09-17", "close": 219.34, "volume": 94191260.0}, {"date": "2026-09-18", "close": 222.27, "volume": 190287400.0}, {"date": "2026-09-21", "close": 227.38, "volume": 109806100.0}, {"date": "2026-09-22", "close": 228.87, "volume": 95746750.0}], "refreshing": true}