{"ticker": "OKTA", "overview": {"cik": "1660134", "ticker": "OKTA", "name": "Okta, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001940985-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010104", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009945", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001700626-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001968582-26-001005", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001610717-26-000420", "price_sensitive": false}, {"form": "3", "date": "2026-09-22", "title": "FORM 3", "accession": "0001610717-26-000419", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002053652-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001660134-26-000072", "price_sensitive": true}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009674", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009668", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001865084-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001940985-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001700626-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002053652-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002010033-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001753413-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0002053652-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009346", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001700842-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001865084-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001660134-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001660134-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001294735-26-000004", "price_sensitive": false}]}, "description": "Okta, Inc. trades as OKTA on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 702 insider filings for the company, from October 2017 to October 2026. Across those, 20 insiders disclosed 1 open-market purchase totalling $267.41K against 382 sales totalling $1.35B. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 267408.0328, "sell_n": 382, "sell_sum": 1352329633.4177, "net": -1352062225.3849, "insiders": 20, "first_date": "2017-10-04", "last_date": "2026-10-08"}, "metrics": {"ticker": "OKTA", "has_prices": true, "as_of": "2026-08-14", "last": 147.43, "prev_close": 154.95, "change": -7.519999999999982, "change_pct": -0.04853178444659556, "session_volume": 2519334.0, "vwap_5": 150.0118756727839, "vwap_20": 143.44646609180333, "vwap_60": 128.44977437663383, "vwap_250": 95.83587627994648, "high_52w": 154.95, "low_52w": 62.93, "avg_volume_20": 2542604.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001940985-26-000007", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Shibu Ninan", "who_key": "Ninan Shibu", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3196602.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $3.2M of OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1940985/000194098526000007/0001940985-26-000007-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "HOUSE-2026-20035562-T25", "src": "CONGRESS", "ticker": "OKTA", "cik": "", "company": "Okta, Inc.", "company_raw": "5,000\nF S: New\nS O: UBS IRA Account\nOkta, Inc. - Class A Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar offloads OKTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "0001700842-26-000005", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Jacques Frederic Kerrest", "who_key": "Kerrest Jacques Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700842/000170084226000005/0001700842-26-000005-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "HOUSE-2026-20035562-T26", "src": "CONGRESS", "ticker": "OKTA", "cik": "", "company": "Okta, Inc.", "company_raw": "5,000\nF S: New\nS O: UBS IRA Account\nOkta, Inc. - Class A Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar files a buy in OKTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0001865084-26-000008", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Brett Tighe", "who_key": "Tighe Brett", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12877468.6992, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $12.9M of OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1865084/000186508426000008/0001865084-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001294735-26-000004", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "David Schellhase", "who_key": "Schellhase David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000129473526000004/0001294735-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000315066-26-002239", "src": "13DG", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 11.6% passive stake in OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002239-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001700626-26-000006", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Todd McKinnon", "who_key": "McKinnon Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10107672.2908, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $10.1M off the table in OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170062626000006/0001700626-26-000006-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169430}, {"id": "13DG-0000315066-26-002078", "src": "13DG", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 9.8% passive stake in OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002078-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001968125-26-000011", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Larissa Schwartz", "who_key": "Schwartz Larissa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 295560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $296K of OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000196812526000011/0001968125-26-000011-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0001580378-26-000001", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Anthony John Bates", "who_key": "Bates Anthony John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000158037826000001/0001580378-26-000001-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193910}, {"id": "0001700842-26-000003", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Jacques Frederic Kerrest", "who_key": "Kerrest Jacques Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170084226000003/0001700842-26-000003-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0001628280-26-044757", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Robert Bernshteyn", "who_key": "BERNSHTEYN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000162828026044757/0001628280-26-044757-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0001628280-26-044758", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Paul Sagan", "who_key": "SAGAN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000162828026044758/0001628280-26-044758-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0001294735-26-000003", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "David Schellhase", "who_key": "Schellhase David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000129473526000003/0001294735-26-000003-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0002053652-26-000007", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Eric Robert Kelleher", "who_key": "Kelleher Eric Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 453769.6165, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $454K of OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000205365226000007/0002053652-26-000007-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0001700842-26-000002", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Jacques Frederic Kerrest", "who_key": "Kerrest Jacques Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170084226000002/0001700842-26-000002-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001191713-26-000006", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Shellye L. Archambeau", "who_key": "ARCHAMBEAU SHELLYE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000119171326000006/0001191713-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001851658-26-000004", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Emilie Choi", "who_key": "Choi Emilie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000185165826000004/0001851658-26-000004-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001524849-26-000005", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Robert L. Dixon Jr", "who_key": "Dixon Robert L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000152484926000005/0001524849-26-000005-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001228718-26-000005", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Jeff Epstein", "who_key": "Epstein Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000122871826000005/0001228718-26-000005-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001940985-26-000005", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Shibu Ninan", "who_key": "Ninan Shibu", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000194098526000005/0001940985-26-000005-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0002010033-26-000005", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Jonathan James Addison", "who_key": "Addison Jonathan James", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000201003326000005/0002010033-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0002053652-26-000006", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Eric Robert Kelleher", "who_key": "Kelleher Eric Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000205365226000006/0002053652-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001700626-26-000005", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Todd McKinnon", "who_key": "McKinnon Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170062626000005/0001700626-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001968125-26-000010", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Larissa Schwartz", "who_key": "Schwartz Larissa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000196812526000010/0001968125-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001865084-26-000006", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Brett Tighe", "who_key": "Tighe Brett", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on OKTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000186508426000006/0001865084-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001865084-26-000005", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Brett Tighe", "who_key": "Tighe Brett", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7621284.8312, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in OKTA \u2014 The CFO offloads $7.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000186508426000005/0001865084-26-000005-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001968125-26-000009", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Larissa Schwartz", "who_key": "Schwartz Larissa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3349398.0338999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An insider takes $3.3M off the table in OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000196812526000009/0001968125-26-000009-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001191713-26-000004", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Shellye L. Archambeau", "who_key": "ARCHAMBEAU SHELLYE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $212K of OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000119171326000004/0001191713-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}], "recent_buys": [{"id": "0001294735-26-000001", "src": "INSIDERS", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "David Schellhase", "who_key": "Schellhase David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 267408.0328, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board insider adds $267K of OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000129473526000001/0001294735-26-000001-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288950}], "institutional": [{"id": "13DG-0000315066-26-002239", "src": "13DG", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 11.6% passive stake in OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002239-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0000315066-26-002078", "src": "13DG", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 9.8% passive stake in OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002078-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000886", "src": "13DG", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Okta, Inc.", "who_key": "Okta, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Okta, Inc. takes a 5.36% passive stake in OKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/0002100119-26-000886-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000545", "src": "13DG", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Okta, Inc.", "who_key": "Okta, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Okta, Inc. crosses 5% of OKTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/0002100121-26-000545-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001911", "src": "13DG", "ticker": "OKTA", "cik": "1660134", "company": "Okta, Inc.", "company_raw": "Okta, Inc.", "who": "Okta, Inc.", "who_key": "Okta, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Okta, Inc. adjusts its stake in OKTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/0000102909-26-001911-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Okta, Inc. - Class A Common Stock", "new_value": "Okta, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001660134", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001660134", "applied": 1, "detected_at": "2026-10-26T18:52:12.441672"}]}, "key_people": [{"who": "Jacques Frederic Kerrest", "who_key": "Kerrest Jacques Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 355885140.6747, "net": -355885140.6747, "trades": 65, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58270.0891, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000117/0001660134-25-000117-index.htm"}, {"action": "SELL", "amount": 196780.8151, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000062/0001660134-25-000062-index.htm"}, {"action": "SELL", "amount": 33959605.5, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000053/0001660134-25-000053-index.htm"}, {"action": "SELL", "amount": 7537399.5, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000032/0001660134-25-000032-index.htm"}, {"action": "SELL", "amount": 7312402.5, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000019/0001660134-25-000019-index.htm"}, {"action": "SELL", "amount": 13949814.0, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000008/0001660134-25-000008-index.htm"}, {"action": "SELL", "amount": 45826688.4534, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000006/0001660134-25-000006-index.htm"}, {"action": "SELL", "amount": 293733.2686, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000002/0001660134-25-000002-index.htm"}, {"action": "SELL", "amount": 13651719.1904, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000169/0001660134-24-000169-index.htm"}, {"action": "SELL", "amount": 2669436.7042, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000118/0001660134-24-000118-index.htm"}, {"action": "SELL", "amount": 3325064.5213, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000117/0001660134-24-000117-index.htm"}, {"action": "SELL", "amount": 313689.032, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000115/0001660134-24-000115-index.htm"}, {"action": "SELL", "amount": 199754.73, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000114/0001660134-24-000114-index.htm"}, {"action": "SELL", "amount": 135009.5488, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000108/0001660134-24-000108-index.htm"}, {"action": "SELL", "amount": 1645986.6128000002, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000090/0001660134-24-000090-index.htm"}, {"action": "SELL", "amount": 138495.4572, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123059207/0001209191-23-059207-index.htm"}, {"action": "SELL", "amount": 7598.999999999999, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123025711/0001209191-23-025711-index.htm"}, {"action": "SELL", "amount": 34888.2786, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123019803/0001209191-23-019803-index.htm"}, {"action": "SELL", "amount": 920555.8607999999, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122056016/0001209191-22-056016-index.htm"}, {"action": "SELL", "amount": 147413.6742, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122050543/0001209191-22-050543-index.htm"}, {"action": "SELL", "amount": 29743.202699999998, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122039820/0001209191-22-039820-index.htm"}, {"action": "SELL", "amount": 202732.56900000002, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122037955/0001209191-22-037955-index.htm"}, {"action": "SELL", "amount": 737852.51, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122019664/0001209191-22-019664-index.htm"}, {"action": "SELL", "amount": 2419647.8901000004, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122009388/0001209191-22-009388-index.htm"}, {"action": "SELL", "amount": 42667.5603, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121070826/0001209191-21-070826-index.htm"}], "latest": {"action": "SELL", "amount": 58270.0891, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000117/0001660134-25-000117-index.htm"}}, {"who": "Todd McKinnon", "who_key": "McKinnon Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 265640938.0962, "net": -265640938.0962, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10107672.2908, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170062626000006/0001700626-26-000006-index.htm"}, {"action": "SELL", "amount": 912363.8626999999, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170062626000004/0001700626-26-000004-index.htm"}, {"action": "SELL", "amount": 1026576.3133, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170062625000007/0001700626-25-000007-index.htm"}, {"action": "SELL", "amount": 2951747.7528, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170062625000005/0001700626-25-000005-index.htm"}, {"action": "SELL", "amount": 3010669.1996, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000128/0001660134-25-000128-index.htm"}, {"action": "SELL", "amount": 26537888.7026, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013425000063/0001660134-25-000063-index.htm"}, {"action": "SELL", "amount": 19180332.3488, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000177/0001660134-24-000177-index.htm"}, {"action": "SELL", "amount": 16755557.4727, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000149/0001660134-24-000149-index.htm"}, {"action": "SELL", "amount": 17558741.6596, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000145/0001660134-24-000145-index.htm"}, {"action": "SELL", "amount": 25588323.1292, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000166013424000120/0001660134-24-000120-index.htm"}, {"action": "SELL", "amount": 620729.6394, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123059209/0001209191-23-059209-index.htm"}, {"action": "SELL", "amount": 620146.7912, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123050044/0001209191-23-050044-index.htm"}, {"action": "SELL", "amount": 521410.44119999994, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123038484/0001209191-23-038484-index.htm"}, {"action": "SELL", "amount": 257084.54940000002, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123019816/0001209191-23-019816-index.htm"}, {"action": "SELL", "amount": 254214.04589999997, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122061989/0001209191-22-061989-index.htm"}, {"action": "SELL", "amount": 232880.34509999998, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122050548/0001209191-22-050548-index.htm"}, {"action": "SELL", "amount": 320293.467, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122037966/0001209191-22-037966-index.htm"}, {"action": "SELL", "amount": 1170624.034, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122019674/0001209191-22-019674-index.htm"}, {"action": "SELL", "amount": 4043324.1089999997, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121070955/0001209191-21-070955-index.htm"}, {"action": "SELL", "amount": 1033404.5673, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121070420/0001209191-21-070420-index.htm"}, {"action": "SELL", "amount": 3412850.0405, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121066547/0001209191-21-066547-index.htm"}, {"action": "SELL", "amount": 3547764.1232000003, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121061391/0001209191-21-061391-index.htm"}, {"action": "SELL", "amount": 4674853.2765, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121057279/0001209191-21-057279-index.htm"}, {"action": "SELL", "amount": 1186932.7872, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121056680/0001209191-21-056680-index.htm"}, {"action": "SELL", "amount": 3205060.4856000002, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121053176/0001209191-21-053176-index.htm"}], "latest": {"action": "SELL", "amount": 10107672.2908, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000170062626000006/0001700626-26-000006-index.htm"}}, {"who": "Benjamin A. Horowitz", "who_key": "HOROWITZ BENJAMIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 245777336.45499998, "net": -245777336.45499998, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19730819.2918, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121049684/0001209191-21-049684-index.htm"}, {"action": "SELL", "amount": 39731620.1704, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121045999/0001209191-21-045999-index.htm"}, {"action": "SELL", "amount": 12238692.8894, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120055075/0001209191-20-055075-index.htm"}, {"action": "SELL", "amount": 24558211.9821, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120054808/0001209191-20-054808-index.htm"}, {"action": "SELL", "amount": 7843612.135299999, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120043324/0001209191-20-043324-index.htm"}, {"action": "SELL", "amount": 7535443.232799999, "date": "2020-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120038750/0001209191-20-038750-index.htm"}, {"action": "SELL", "amount": 6879152.6465, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120030939/0001209191-20-030939-index.htm"}, {"action": "SELL", "amount": 5898401.0898, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120026201/0001209191-20-026201-index.htm"}, {"action": "SELL", "amount": 4222798.8385, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120020494/0001209191-20-020494-index.htm"}, {"action": "SELL", "amount": 5158125.8306, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120011186/0001209191-20-011186-index.htm"}, {"action": "SELL", "amount": 5661027.472399999, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119053440/0001209191-19-053440-index.htm"}, {"action": "SELL", "amount": 5015497.8305, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119050091/0001209191-19-050091-index.htm"}, {"action": "SELL", "amount": 6215563.6509, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119046633/0001209191-19-046633-index.htm"}, {"action": "SELL", "amount": 6628999.4677, "date": "2019-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119042660/0001209191-19-042660-index.htm"}, {"action": "SELL", "amount": 6256533.2202, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119038073/0001209191-19-038073-index.htm"}, {"action": "SELL", "amount": 5190476.293, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119031074/0001209191-19-031074-index.htm"}, {"action": "SELL", "amount": 3405444.0227, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119025065/0001209191-19-025065-index.htm"}, {"action": "SELL", "amount": 2877059.042, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119020340/0001209191-19-020340-index.htm"}, {"action": "SELL", "amount": 3018997.9363, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119011617/0001209191-19-011617-index.htm"}, {"action": "SELL", "amount": 7049603.9064, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119004269/0001209191-19-004269-index.htm"}, {"action": "SELL", "amount": 571583.18, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118063517/0001209191-18-063517-index.htm"}, {"action": "SELL", "amount": 40437747.2257, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118062260/0001209191-18-062260-index.htm"}, {"action": "SELL", "amount": 19651925.1, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000089924318024606/0000899243-18-024606-index.htm"}], "latest": {"action": "SELL", "amount": 19730819.2918, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121049684/0001209191-21-049684-index.htm"}}, {"who": "Charles Race", "who_key": "Race Charles", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 167708954.2759, "net": -167708954.2759, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12594673.8177, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121003259/0001209191-21-003259-index.htm"}, {"action": "SELL", "amount": 463182.6551, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120064151/0001209191-20-064151-index.htm"}, {"action": "SELL", "amount": 11910378.0239, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120063266/0001209191-20-063266-index.htm"}, {"action": "SELL", "amount": 10560454.9807, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120058038/0001209191-20-058038-index.htm"}, {"action": "SELL", "amount": 11863198.1882, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120054671/0001209191-20-054671-index.htm"}, {"action": "SELL", "amount": 334793.37320000003, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120050977/0001209191-20-050977-index.htm"}, {"action": "SELL", "amount": 10223275.6689, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120050299/0001209191-20-050299-index.htm"}, {"action": "SELL", "amount": 10006336.076, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120046392/0001209191-20-046392-index.htm"}, {"action": "SELL", "amount": 10959091.7128, "date": "2020-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120042392/0001209191-20-042392-index.htm"}, {"action": "SELL", "amount": 286971.4574, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120037343/0001209191-20-037343-index.htm"}, {"action": "SELL", "amount": 8938311.1948, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120036343/0001209191-20-036343-index.htm"}, {"action": "SELL", "amount": 8624484.1422, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120028870/0001209191-20-028870-index.htm"}, {"action": "SELL", "amount": 6622524.3922999995, "date": "2020-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120024501/0001209191-20-024501-index.htm"}, {"action": "SELL", "amount": 470868.9984, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120020047/0001209191-20-020047-index.htm"}, {"action": "SELL", "amount": 5775165.2179, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120018582/0001209191-20-018582-index.htm"}, {"action": "SELL", "amount": 6680322.2327, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120008875/0001209191-20-008875-index.htm"}, {"action": "SELL", "amount": 92603.7436, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119061169/0001209191-19-061169-index.htm"}, {"action": "SELL", "amount": 5974677.641, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119060242/0001209191-19-060242-index.htm"}, {"action": "SELL", "amount": 5304402.7, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119056075/0001209191-19-056075-index.htm"}, {"action": "SELL", "amount": 5823391.4912, "date": "2019-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119053180/0001209191-19-053180-index.htm"}, {"action": "SELL", "amount": 81436.6894, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119050096/0001209191-19-050096-index.htm"}, {"action": "SELL", "amount": 5366951.0173, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119049350/0001209191-19-049350-index.htm"}, {"action": "SELL", "amount": 6659388.1376, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119045775/0001209191-19-045775-index.htm"}, {"action": "SELL", "amount": 6713396.6832, "date": "2019-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119042192/0001209191-19-042192-index.htm"}, {"action": "SELL", "amount": 101509.327, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119037769/0001209191-19-037769-index.htm"}], "latest": {"action": "SELL", "amount": 12594673.8177, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121003259/0001209191-21-003259-index.htm"}}, {"who": "William E. Losch", "who_key": "Losch William E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 80489027.0234, "net": -80489027.0234, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6291566.4987, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121003438/0001209191-21-003438-index.htm"}, {"action": "SELL", "amount": 8164811.1597, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120063892/0001209191-20-063892-index.htm"}, {"action": "SELL", "amount": 7333345.7489, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120054793/0001209191-20-054793-index.htm"}, {"action": "SELL", "amount": 6260434.817, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120050777/0001209191-20-050777-index.htm"}, {"action": "SELL", "amount": 6335155.0843, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120042507/0001209191-20-042507-index.htm"}, {"action": "SELL", "amount": 5936731.8019, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120037331/0001209191-20-037331-index.htm"}, {"action": "SELL", "amount": 3996150.1858, "date": "2020-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120024499/0001209191-20-024499-index.htm"}, {"action": "SELL", "amount": 3438664.8197, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120020044/0001209191-20-020044-index.htm"}, {"action": "SELL", "amount": 3953266.0464000003, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120003497/0001209191-20-003497-index.htm"}, {"action": "SELL", "amount": 2459546.8612, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119061166/0001209191-19-061166-index.htm"}, {"action": "SELL", "amount": 2336560.2607, "date": "2019-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119053302/0001209191-19-053302-index.htm"}, {"action": "SELL", "amount": 2168454.1506, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119050094/0001209191-19-050094-index.htm"}, {"action": "SELL", "amount": 2735787.8446, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119042403/0001209191-19-042403-index.htm"}, {"action": "SELL", "amount": 2513095.8638999998, "date": "2019-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119039136/0001209191-19-039136-index.htm"}, {"action": "SELL", "amount": 141652.814, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119037765/0001209191-19-037765-index.htm"}, {"action": "SELL", "amount": 1865447.2017, "date": "2019-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119025773/0001209191-19-025773-index.htm"}, {"action": "SELL", "amount": 1631673.6800000002, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119021450/0001209191-19-021450-index.htm"}, {"action": "SELL", "amount": 141870.29, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119020797/0001209191-19-020797-index.htm"}, {"action": "SELL", "amount": 364727.5737, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119020367/0001209191-19-020367-index.htm"}, {"action": "SELL", "amount": 1537761.5, "date": "2019-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119005195/0001209191-19-005195-index.htm"}, {"action": "SELL", "amount": 1241489.62, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118063524/0001209191-18-063524-index.htm"}, {"action": "SELL", "amount": 1138498.9649, "date": "2018-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118056071/0001209191-18-056071-index.htm"}, {"action": "SELL", "amount": 1030035.9696, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118052314/0001209191-18-052314-index.htm"}, {"action": "SELL", "amount": 829616.6182, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118046852/0001209191-18-046852-index.htm"}, {"action": "SELL", "amount": 806644.38, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118043100/0001209191-18-043100-index.htm"}], "latest": {"action": "SELL", "amount": 6291566.4987, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121003438/0001209191-21-003438-index.htm"}}, {"who": "Jonathan T. Runyan", "who_key": "Runyan Jonathan T", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 52797705.0516, "net": -52797705.0516, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 697.6999999999999, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123004067/0001209191-23-004067-index.htm"}, {"action": "SELL", "amount": 203721.78379999998, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122061990/0001209191-22-061990-index.htm"}, {"action": "SELL", "amount": 186672.5133, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122050552/0001209191-22-050552-index.htm"}, {"action": "SELL", "amount": 234561.9822, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122037967/0001209191-22-037967-index.htm"}, {"action": "SELL", "amount": 11841.0, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122027150/0001209191-22-027150-index.htm"}, {"action": "SELL", "amount": 307374.828, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919122019677/0001209191-22-019677-index.htm"}, {"action": "SELL", "amount": 361014.696, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121070421/0001209191-21-070421-index.htm"}, {"action": "SELL", "amount": 4781920.0, "date": "2021-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121060622/0001209191-21-060622-index.htm"}, {"action": "SELL", "amount": 414592.7424, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121056682/0001209191-21-056682-index.htm"}, {"action": "SELL", "amount": 366330.9, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121041624/0001209191-21-041624-index.htm"}, {"action": "SELL", "amount": 806326.7924, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121021426/0001209191-21-021426-index.htm"}, {"action": "SELL", "amount": 12913267.111599999, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121003866/0001209191-21-003866-index.htm"}, {"action": "SELL", "amount": 411401.4751, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120064154/0001209191-20-064154-index.htm"}, {"action": "SELL", "amount": 296320.31, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120050979/0001209191-20-050979-index.htm"}, {"action": "SELL", "amount": 4224182.7308, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120042510/0001209191-20-042510-index.htm"}, {"action": "SELL", "amount": 251703.29640000002, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120037346/0001209191-20-037346-index.htm"}, {"action": "SELL", "amount": 579120.0, "date": "2020-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120020520/0001209191-20-020520-index.htm"}, {"action": "SELL", "amount": 344581.1712, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120020048/0001209191-20-020048-index.htm"}, {"action": "SELL", "amount": 599901.1721, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120018587/0001209191-20-018587-index.htm"}, {"action": "SELL", "amount": 1297875.4477, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120007998/0001209191-20-007998-index.htm"}, {"action": "SELL", "amount": 136504.23580000002, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119060732/0001209191-19-060732-index.htm"}, {"action": "SELL", "amount": 72513.5257, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119050099/0001209191-19-050099-index.htm"}, {"action": "SELL", "amount": 5994450.0992, "date": "2019-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119041707/0001209191-19-041707-index.htm"}, {"action": "SELL", "amount": 432013.6973, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119038564/0001209191-19-038564-index.htm"}, {"action": "SELL", "amount": 63027.8315, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119037770/0001209191-19-037770-index.htm"}], "latest": {"action": "SELL", "amount": 697.6999999999999, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919123004067/0001209191-23-004067-index.htm"}}, {"who": "Patrick W. Grady", "who_key": "Grady Patrick W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 40562285.8786, "net": -40562285.8786, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7601458.852, "date": "2020-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120025357/0001209191-20-025357-index.htm"}, {"action": "SELL", "amount": 6654501.656, "date": "2020-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120024497/0001209191-20-024497-index.htm"}, {"action": "SELL", "amount": 26306325.3706, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119045967/0001209191-19-045967-index.htm"}], "latest": {"action": "SELL", "amount": 7601458.852, "date": "2020-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120025357/0001209191-20-025357-index.htm"}}, {"who": "Michael R. Kourey", "who_key": "KOUREY MICHAEL R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31023436.8179, "net": -31023436.8179, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4437202.964699999, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121022863/0001209191-21-022863-index.htm"}, {"action": "SELL", "amount": 5163384.3086, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120064165/0001209191-20-064165-index.htm"}, {"action": "SELL", "amount": 3884025.0790999997, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120050992/0001209191-20-050992-index.htm"}, {"action": "SELL", "amount": 3706198.5034, "date": "2020-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120037325/0001209191-20-037325-index.htm"}, {"action": "SELL", "amount": 2351854.1604, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919120021142/0001209191-20-021142-index.htm"}, {"action": "SELL", "amount": 2039958.8781, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119061175/0001209191-19-061175-index.htm"}, {"action": "SELL", "amount": 1797830.6977, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119050093/0001209191-19-050093-index.htm"}, {"action": "SELL", "amount": 2238033.95, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119038075/0001209191-19-038075-index.htm"}, {"action": "SELL", "amount": 1468480.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919119021351/0001209191-19-021351-index.htm"}, {"action": "SELL", "amount": 1089148.08, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118063520/0001209191-18-063520-index.htm"}, {"action": "SELL", "amount": 1224431.146, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118051660/0001209191-18-051660-index.htm"}, {"action": "SELL", "amount": 944064.0499, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118038611/0001209191-18-038611-index.htm"}, {"action": "SELL", "amount": 678825.0, "date": "2018-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919118021758/0001209191-18-021758-index.htm"}], "latest": {"action": "SELL", "amount": 4437202.964699999, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660134/000120919121022863/0001209191-21-022863-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -12877468.6992}, {"date": "2026-09-04", "net": 1001.0}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-08", "net": -3196602.91}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001940985-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010104", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009945", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001700626-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001968582-26-001005", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001610717-26-000420", "price_sensitive": false}, {"form": "3", "date": "2026-09-22", "title": "FORM 3", "accession": "0001610717-26-000419", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002053652-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001660134-26-000072", "price_sensitive": true}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009674", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009668", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001865084-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001940985-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001700626-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002053652-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002010033-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001753413-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0002053652-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009346", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001700842-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001865084-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001660134-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001660134-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001294735-26-000004", "price_sensitive": false}], "performance": {"ticker": "OKTA", "has_prices": true, "summary": {"n": 6, "avg": 0.5625525399665546, "win_rate": 1.0, "best": 1.047354534092487, "worst": 0.23424026789451657, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-09-04", "score": 0.0, "ref_price": null, "return": null}, {"who": "Schellhase David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267408.0328, "date": "2026-04-16", "score": 50.5, "ref_price": 72.01, "return": 1.047354534092487}, {"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": 98.67, "return": 0.4941724941724942}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-29", "score": 0.0, "ref_price": 106.63, "return": 0.3826315295882961}, {"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": 119.45, "return": 0.23424026789451657}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 91.39, "return": 0.6131961921435606}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 91.93, "return": 0.6037202219079734}]}, "price_series": [{"date": "2017-04-07", "close": 23.51, "volume": 7940610.0}, {"date": "2017-04-10", "close": 23.25, "volume": 1592102.0}, {"date": "2017-04-11", "close": 23.3, "volume": 633531.0}, {"date": "2017-04-12", "close": 23.0, "volume": 336701.0}, {"date": "2017-04-13", "close": 24.49, "volume": 1524282.0}, {"date": "2017-04-17", "close": 24.47, "volume": 407744.0}, {"date": "2017-04-18", "close": 23.57, "volume": 259550.0}, {"date": "2017-04-19", "close": 23.35, "volume": 193836.0}, {"date": "2017-04-20", "close": 24.01, "volume": 298131.0}, {"date": "2017-04-21", "close": 24.29, "volume": 304751.0}, {"date": "2017-04-24", "close": 23.94, "volume": 172395.0}, {"date": "2017-04-25", "close": 24.71, "volume": 336845.0}, {"date": "2017-04-26", "close": 25.52, "volume": 232930.0}, {"date": "2017-04-27", "close": 26.32, "volume": 274333.0}, {"date": "2017-04-28", "close": 26.05, "volume": 187843.0}, {"date": "2017-05-01", "close": 25.52, "volume": 373831.0}, {"date": "2017-05-02", "close": 24.76, "volume": 387750.0}, {"date": "2017-05-03", "close": 24.975, "volume": 209577.0}, {"date": "2017-05-04", "close": 24.97, "volume": 112755.0}, {"date": "2017-05-05", "close": 25.15, "volume": 158361.0}, {"date": "2017-05-08", "close": 23.73, "volume": 247146.0}, {"date": "2017-05-09", "close": 23.86, "volume": 302242.0}, {"date": "2017-05-10", "close": 23.45, "volume": 203420.0}, {"date": "2017-05-11", "close": 23.34, "volume": 207861.0}, {"date": "2017-05-12", "close": 23.7, "volume": 211139.0}, {"date": "2017-05-15", "close": 23.74, "volume": 215186.0}, {"date": "2017-05-16", "close": 23.26, "volume": 186435.0}, {"date": "2017-05-17", "close": 22.91, "volume": 325354.0}, {"date": "2017-05-18", "close": 22.99, "volume": 250260.0}, {"date": "2017-05-19", "close": 24.24, "volume": 302713.0}, {"date": "2017-05-22", "close": 25.01, "volume": 315234.0}, {"date": "2017-05-23", "close": 24.52, "volume": 363107.0}, {"date": "2017-05-24", "close": 24.24, "volume": 253494.0}, {"date": "2017-05-25", "close": 25.06, "volume": 583485.0}, {"date": "2017-05-26", "close": 25.99, "volume": 206937.0}, {"date": "2017-05-30", "close": 25.99, "volume": 216857.0}, {"date": "2017-05-31", "close": 26.1, "volume": 222900.0}, {"date": "2017-06-01", "close": 25.3, "volume": 257779.0}, {"date": "2017-06-02", "close": 24.93, "volume": 309036.0}, {"date": "2017-06-05", "close": 24.61, "volume": 238760.0}, {"date": "2017-06-06", "close": 24.85, "volume": 450778.0}, {"date": "2017-06-07", "close": 25.69, "volume": 965154.0}, {"date": "2017-06-08", "close": 27.15, "volume": 2090882.0}, {"date": "2017-06-09", "close": 25.09, "volume": 895827.0}, {"date": "2017-06-12", "close": 23.81, "volume": 681610.0}, {"date": "2017-06-13", "close": 25.53, "volume": 749177.0}, {"date": "2017-06-14", "close": 26.55, "volume": 464443.0}, {"date": "2017-06-15", "close": 25.64, "volume": 377844.0}, {"date": "2017-06-16", "close": 26.48, "volume": 902543.0}, {"date": "2017-06-19", "close": 27.31, "volume": 355446.0}, {"date": "2017-06-20", "close": 26.61, "volume": 372093.0}, {"date": "2017-06-21", "close": 25.94, "volume": 398974.0}, {"date": "2017-06-22", "close": 26.3, "volume": 555839.0}, {"date": "2017-06-23", "close": 25.53, "volume": 2092271.0}, {"date": "2017-06-26", "close": 25.28, "volume": 436653.0}, {"date": "2017-06-27", "close": 24.04, "volume": 685976.0}, {"date": "2017-06-28", "close": 23.99, "volume": 531817.0}, {"date": "2017-06-29", "close": 23.29, "volume": 680426.0}, {"date": "2017-06-30", "close": 22.8, "volume": 460606.0}, {"date": "2017-07-03", "close": 22.5, "volume": 322133.0}, {"date": "2017-07-05", "close": 22.38, "volume": 719377.0}, {"date": "2017-07-06", "close": 22.78, "volume": 427856.0}, {"date": "2017-07-07", "close": 23.4, "volume": 826141.0}, {"date": "2017-07-10", "close": 23.21, "volume": 353157.0}, {"date": "2017-07-11", "close": 23.02, "volume": 330348.0}, {"date": "2017-07-12", "close": 23.32, "volume": 403532.0}, {"date": "2017-07-13", "close": 23.19, "volume": 431687.0}, {"date": "2017-07-14", "close": 23.14, "volume": 167349.0}, {"date": "2017-07-17", "close": 23.76, "volume": 190014.0}, {"date": "2017-07-18", "close": 23.75, "volume": 183312.0}, {"date": "2017-07-19", "close": 24.15, "volume": 203622.0}, {"date": "2017-07-20", "close": 24.03, "volume": 122370.0}, {"date": "2017-07-21", "close": 24.27, "volume": 224966.0}, {"date": "2017-07-24", "close": 23.66, "volume": 203981.0}, {"date": "2017-07-25", "close": 23.68, "volume": 161747.0}, {"date": "2017-07-26", "close": 23.52, "volume": 120651.0}, {"date": "2017-07-27", "close": 22.69, "volume": 289641.0}, {"date": "2017-07-28", "close": 22.37, "volume": 147870.0}, {"date": "2017-07-31", "close": 21.95, "volume": 471642.0}, {"date": "2017-08-01", "close": 22.69, "volume": 424404.0}, {"date": "2017-08-02", "close": 22.19, "volume": 593641.0}, {"date": "2017-08-03", "close": 22.82, "volume": 156577.0}, {"date": "2017-08-04", "close": 23.01, "volume": 227303.0}, {"date": "2017-08-07", "close": 23.44, "volume": 290137.0}, {"date": "2017-08-08", "close": 23.56, "volume": 182288.0}, {"date": "2017-08-09", "close": 23.67, "volume": 110058.0}, {"date": "2017-08-10", "close": 22.96, "volume": 186160.0}, {"date": "2017-08-11", "close": 23.78, "volume": 267478.0}, {"date": "2017-08-14", "close": 24.03, "volume": 278672.0}, {"date": "2017-08-15", "close": 23.61, "volume": 151806.0}, {"date": "2017-08-16", "close": 24.58, "volume": 232863.0}, {"date": "2017-08-17", "close": 24.25, "volume": 180153.0}, {"date": "2017-08-18", "close": 24.86, "volume": 146489.0}, {"date": "2017-08-21", "close": 25.07, "volume": 190978.0}, {"date": "2017-08-22", "close": 25.7, "volume": 282236.0}, {"date": "2017-08-23", "close": 25.44, "volume": 103334.0}, {"date": "2017-08-24", "close": 25.41, "volume": 132792.0}, {"date": "2017-08-25", "close": 24.93, "volume": 186118.0}, {"date": "2017-08-28", "close": 24.46, "volume": 282665.0}, {"date": "2017-08-29", "close": 24.49, "volume": 192866.0}, {"date": "2017-08-30", "close": 26.31, "volume": 776024.0}, {"date": "2017-08-31", "close": 26.99, "volume": 470396.0}, {"date": "2017-09-01", "close": 26.59, "volume": 189212.0}, {"date": "2017-09-05", "close": 26.35, "volume": 257851.0}, {"date": "2017-09-06", "close": 27.02, "volume": 351465.0}, {"date": "2017-09-07", "close": 27.12, "volume": 581798.0}, {"date": "2017-09-08", "close": 30.3, "volume": 1682132.0}, {"date": "2017-09-11", "close": 30.19, "volume": 1005892.0}, {"date": "2017-09-12", "close": 29.4, "volume": 337510.0}, {"date": "2017-09-13", "close": 29.56, "volume": 243877.0}, {"date": "2017-09-14", "close": 28.97, "volume": 301841.0}, {"date": "2017-09-15", "close": 28.62, "volume": 626584.0}, {"date": "2017-09-18", "close": 29.25, "volume": 481244.0}, {"date": "2017-09-19", "close": 29.46, "volume": 391505.0}, {"date": "2017-09-20", "close": 29.16, "volume": 228756.0}, {"date": "2017-09-21", "close": 29.4, "volume": 261306.0}, {"date": "2017-09-22", "close": 29.2, "volume": 271870.0}, {"date": "2017-09-25", "close": 28.8, "volume": 568263.0}, {"date": "2017-09-26", "close": 28.54, "volume": 482943.0}, {"date": "2017-09-27", "close": 29.13, "volume": 425552.0}, {"date": "2017-09-28", "close": 28.99, "volume": 797304.0}, {"date": "2017-09-29", "close": 28.21, "volume": 654032.0}, {"date": "2017-10-02", "close": 27.65, "volume": 717858.0}, {"date": "2017-10-03", "close": 28.01, "volume": 732023.0}, {"date": "2017-10-04", "close": 27.04, "volume": 7341070.0}, {"date": "2017-10-05", "close": 27.75, "volume": 2238871.0}, {"date": "2017-10-06", "close": 27.99, "volume": 1448188.0}, {"date": "2017-10-09", "close": 28.0, "volume": 2264209.0}, {"date": "2017-10-10", "close": 28.56, "volume": 1447938.0}, {"date": "2017-10-11", "close": 28.57, "volume": 1964644.0}, {"date": "2017-10-12", "close": 28.51, "volume": 967606.0}, {"date": "2017-10-13", "close": 27.63, "volume": 1782551.0}, {"date": "2017-10-16", "close": 26.58, "volume": 1246541.0}, {"date": "2017-10-17", "close": 26.77, "volume": 1979250.0}, {"date": "2017-10-18", "close": 27.74, "volume": 1225488.0}, {"date": "2017-10-19", "close": 28.02, "volume": 681234.0}, {"date": "2017-10-20", "close": 28.6, "volume": 1250263.0}, {"date": "2017-10-23", "close": 27.91, "volume": 726449.0}, {"date": "2017-10-24", "close": 27.65, "volume": 696599.0}, {"date": "2017-10-25", "close": 27.55, "volume": 541729.0}, {"date": "2017-10-26", "close": 27.59, "volume": 474959.0}, {"date": "2017-10-27", "close": 27.92, "volume": 1187281.0}, {"date": "2017-10-30", "close": 27.65, "volume": 341827.0}, {"date": "2017-10-31", "close": 28.92, "volume": 756335.0}, {"date": "2017-11-01", "close": 28.97, "volume": 924673.0}, {"date": "2017-11-02", "close": 28.47, "volume": 629999.0}, {"date": "2017-11-03", "close": 28.5, "volume": 695699.0}, {"date": "2017-11-06", "close": 28.94, "volume": 382184.0}, {"date": "2017-11-07", "close": 28.53, "volume": 428193.0}, {"date": "2017-11-08", "close": 29.16, "volume": 446558.0}, {"date": "2017-11-09", "close": 29.0, "volume": 275240.0}, {"date": "2017-11-10", "close": 29.19, "volume": 338845.0}, {"date": "2017-11-13", "close": 29.155, "volume": 223275.0}, {"date": "2017-11-14", "close": 29.15, "volume": 210458.0}, {"date": "2017-11-15", "close": 28.62, "volume": 236465.0}, {"date": "2017-11-16", "close": 29.69, "volume": 379236.0}, {"date": "2017-11-17", "close": 29.24, "volume": 331047.0}, {"date": "2017-11-20", "close": 29.54, "volume": 348824.0}, {"date": "2017-11-21", "close": 29.98, "volume": 417540.0}, {"date": "2017-11-22", "close": 29.99, "volume": 568352.0}, {"date": "2017-11-24", "close": 31.28, "volume": 365611.0}, {"date": "2017-11-27", "close": 30.83, "volume": 383078.0}, {"date": "2017-11-28", "close": 31.22, "volume": 185510.0}, {"date": "2017-11-29", "close": 29.41, "volume": 481165.0}, {"date": "2017-11-30", "close": 29.21, "volume": 346153.0}, {"date": "2017-12-01", "close": 28.72, "volume": 351988.0}, {"date": "2017-12-04", "close": 28.31, "volume": 473336.0}, {"date": "2017-12-05", "close": 28.36, "volume": 511607.0}, {"date": "2017-12-06", "close": 28.46, "volume": 992180.0}, {"date": "2017-12-07", "close": 29.17, "volume": 2151830.0}, {"date": "2017-12-08", "close": 27.16, "volume": 2482930.0}, {"date": "2017-12-11", "close": 26.49, "volume": 2747304.0}, {"date": "2017-12-12", "close": 25.56, "volume": 1871568.0}, {"date": "2017-12-13", "close": 26.05, "volume": 1778578.0}, {"date": "2017-12-14", "close": 26.06, "volume": 1623883.0}, {"date": "2017-12-15", "close": 25.95, "volume": 1955452.0}, {"date": "2017-12-18", "close": 25.23, "volume": 1812485.0}, {"date": "2017-12-19", "close": 25.48, "volume": 1831757.0}, {"date": "2017-12-20", "close": 25.4, "volume": 1615470.0}, {"date": "2017-12-21", "close": 25.68, "volume": 1225282.0}, {"date": "2017-12-22", "close": 25.52, "volume": 917268.0}, {"date": "2017-12-26", "close": 26.07, "volume": 1144984.0}, {"date": "2017-12-27", "close": 26.01, "volume": 1222983.0}, {"date": "2017-12-28", "close": 25.76, "volume": 857542.0}, {"date": "2017-12-29", "close": 25.61, "volume": 1780691.0}, {"date": "2018-01-02", "close": 26.46, "volume": 1635291.0}, {"date": "2018-01-03", "close": 26.49, "volume": 2404387.0}, {"date": "2018-01-04", "close": 26.57, "volume": 948776.0}, {"date": "2018-01-05", "close": 26.54, "volume": 1553616.0}, {"date": "2018-01-08", "close": 26.39, "volume": 1287981.0}, {"date": "2018-01-09", "close": 26.42, "volume": 719451.0}, {"date": "2018-01-10", "close": 26.51, "volume": 1036819.0}, {"date": "2018-01-11", "close": 26.57, "volume": 818734.0}, {"date": "2018-01-12", "close": 27.0, "volume": 2833453.0}, {"date": "2018-01-16", "close": 26.35, "volume": 1857145.0}, {"date": "2018-01-17", "close": 26.78, "volume": 1050440.0}, {"date": "2018-01-18", "close": 27.0, "volume": 1192119.0}, {"date": "2018-01-19", "close": 29.18, "volume": 6222885.0}, {"date": "2018-01-22", "close": 29.8, "volume": 4035050.0}, {"date": "2018-01-23", "close": 30.38, "volume": 1702256.0}, {"date": "2018-01-24", "close": 30.79, "volume": 1420390.0}, {"date": "2018-01-25", "close": 30.52, "volume": 1142769.0}, {"date": "2018-01-26", "close": 30.98, "volume": 1671295.0}, {"date": "2018-01-29", "close": 30.41, "volume": 875007.0}, {"date": "2018-01-30", "close": 29.8, "volume": 1126284.0}, {"date": "2018-01-31", "close": 29.45, "volume": 743515.0}, {"date": "2018-02-01", "close": 29.86, "volume": 601485.0}, {"date": "2018-02-02", "close": 29.3, "volume": 1072464.0}, {"date": "2018-02-05", "close": 28.53, "volume": 947285.0}, {"date": "2018-02-06", "close": 28.84, "volume": 930407.0}, {"date": "2018-02-07", "close": 29.4, "volume": 696800.0}, {"date": "2018-02-08", "close": 28.56, "volume": 1062132.0}, {"date": "2018-02-09", "close": 28.87, "volume": 1512834.0}, {"date": "2018-02-12", "close": 30.63, "volume": 1338657.0}, {"date": "2018-02-13", "close": 31.57, "volume": 1164752.0}, {"date": "2018-02-14", "close": 33.92, "volume": 2373826.0}, {"date": "2018-02-15", "close": 33.36, "volume": 1719303.0}, {"date": "2018-02-16", "close": 34.75, "volume": 1302735.0}, {"date": "2018-02-20", "close": 35.84, "volume": 1820001.0}, {"date": "2018-02-21", "close": 35.33, "volume": 1139747.0}, {"date": "2018-02-22", "close": 35.82, "volume": 1964161.0}, {"date": "2018-02-23", "close": 36.49, "volume": 2240605.0}, {"date": "2018-02-26", "close": 37.7, "volume": 2023032.0}, {"date": "2018-02-27", "close": 37.74, "volume": 1207251.0}, {"date": "2018-02-28", "close": 38.59, "volume": 1200438.0}, {"date": "2018-03-01", "close": 36.4, "volume": 3064723.0}, {"date": "2018-03-02", "close": 37.48, "volume": 1572135.0}, {"date": "2018-03-05", "close": 38.84, "volume": 1726064.0}, {"date": "2018-03-06", "close": 38.22, "volume": 1787079.0}, {"date": "2018-03-07", "close": 39.14, "volume": 2280856.0}, {"date": "2018-03-08", "close": 42.6, "volume": 4697368.0}, {"date": "2018-03-09", "close": 39.71, "volume": 5509807.0}, {"date": "2018-03-12", "close": 39.69, "volume": 3953623.0}, {"date": "2018-03-13", "close": 40.5, "volume": 3063461.0}, {"date": "2018-03-14", "close": 39.7, "volume": 2205535.0}, {"date": "2018-03-15", "close": 38.74, "volume": 2560257.0}, {"date": "2018-03-16", "close": 38.57, "volume": 4365478.0}, {"date": "2018-03-19", "close": 37.99, "volume": 2037790.0}, {"date": "2018-03-20", "close": 38.99, "volume": 2533680.0}, {"date": "2018-03-21", "close": 39.51, "volume": 2629361.0}, {"date": "2018-03-22", "close": 39.21, "volume": 1678071.0}, {"date": "2018-03-23", "close": 38.38, "volume": 1610405.0}, {"date": "2018-03-26", "close": 39.8, "volume": 1930272.0}, {"date": "2018-03-27", "close": 38.46, "volume": 2739517.0}, {"date": "2018-03-28", "close": 38.27, "volume": 2649808.0}, {"date": "2018-03-29", "close": 39.85, "volume": 2405367.0}, {"date": "2018-04-02", "close": 39.02, "volume": 1768261.0}, {"date": "2018-04-03", "close": 38.99, "volume": 1582706.0}, {"date": "2018-04-04", "close": 39.56, "volume": 1530999.0}, {"date": "2018-04-05", "close": 38.98, "volume": 1737349.0}, {"date": "2018-04-06", "close": 38.64, "volume": 806533.0}, {"date": "2018-04-09", "close": 38.66, "volume": 1580351.0}, {"date": "2018-04-10", "close": 39.22, "volume": 1663466.0}, {"date": "2018-04-11", "close": 40.35, "volume": 2725274.0}, {"date": "2018-04-12", "close": 40.75, "volume": 1422195.0}, {"date": "2018-04-13", "close": 40.59, "volume": 841258.0}, {"date": "2018-04-16", "close": 40.6, "volume": 1138948.0}, {"date": "2018-04-17", "close": 41.56, "volume": 1661364.0}, {"date": "2018-04-18", "close": 41.54, "volume": 1068914.0}, {"date": "2018-04-19", "close": 41.08, "volume": 957644.0}, {"date": "2018-04-20", "close": 41.97, "volume": 2082926.0}, {"date": "2018-04-23", "close": 43.32, "volume": 3019573.0}, {"date": "2018-04-24", "close": 41.96, "volume": 2319523.0}, {"date": "2018-04-25", "close": 42.0, "volume": 1289368.0}, {"date": "2018-04-26", "close": 42.78, "volume": 914873.0}, {"date": "2018-04-27", "close": 41.74, "volume": 1425995.0}, {"date": "2018-04-30", "close": 42.81, "volume": 966366.0}, {"date": "2018-05-01", "close": 43.44, "volume": 677462.0}, {"date": "2018-05-02", "close": 44.58, "volume": 1319910.0}, {"date": "2018-05-03", "close": 45.54, "volume": 1253665.0}, {"date": "2018-05-04", "close": 45.76, "volume": 1432983.0}, {"date": "2018-05-07", "close": 47.05, "volume": 2004169.0}, {"date": "2018-05-08", "close": 47.75, "volume": 1376253.0}, {"date": "2018-05-09", "close": 49.28, "volume": 2013295.0}, {"date": "2018-05-10", "close": 50.4, "volume": 1759130.0}, {"date": "2018-05-11", "close": 50.5, "volume": 1455358.0}, {"date": "2018-05-14", "close": 48.15, "volume": 2524426.0}, {"date": "2018-05-15", "close": 48.52, "volume": 2137535.0}, {"date": "2018-05-16", "close": 48.99, "volume": 1492738.0}, {"date": "2018-05-17", "close": 49.23, "volume": 1236612.0}, {"date": "2018-05-18", "close": 49.72, "volume": 746303.0}, {"date": "2018-05-21", "close": 50.54, "volume": 1128125.0}, {"date": "2018-05-22", "close": 48.51, "volume": 1391730.0}, {"date": "2018-05-23", "close": 49.52, "volume": 1162087.0}, {"date": "2018-05-24", "close": 50.68, "volume": 1220469.0}, {"date": "2018-05-25", "close": 51.88, "volume": 1192347.0}, {"date": "2018-05-29", "close": 53.66, "volume": 2942981.0}, {"date": "2018-05-30", "close": 55.36, "volume": 2274107.0}, {"date": "2018-05-31", "close": 56.21, "volume": 1921985.0}, {"date": "2018-06-01", "close": 57.35, "volume": 6674621.0}, {"date": "2018-06-04", "close": 57.36, "volume": 2864538.0}, {"date": "2018-06-05", "close": 54.58, "volume": 4694091.0}, {"date": "2018-06-06", "close": 54.14, "volume": 4936079.0}, {"date": "2018-06-07", "close": 50.88, "volume": 8972110.0}, {"date": "2018-06-08", "close": 51.28, "volume": 4016223.0}, {"date": "2018-06-11", "close": 51.61, "volume": 4017695.0}, {"date": "2018-06-12", "close": 52.94, "volume": 3608959.0}, {"date": "2018-06-13", "close": 52.59, "volume": 3436467.0}, {"date": "2018-06-14", "close": 52.81, "volume": 2637650.0}, {"date": "2018-06-15", "close": 54.48, "volume": 5149005.0}, {"date": "2018-06-18", "close": 55.0, "volume": 3494804.0}, {"date": "2018-06-19", "close": 52.93, "volume": 3708553.0}, {"date": "2018-06-20", "close": 53.69, "volume": 2341996.0}, {"date": "2018-06-21", "close": 53.22, "volume": 2273188.0}, {"date": "2018-06-22", "close": 51.89, "volume": 7751378.0}, {"date": "2018-06-25", "close": 49.02, "volume": 3265602.0}, {"date": "2018-06-26", "close": 49.57, "volume": 2170980.0}, {"date": "2018-06-27", "close": 48.31, "volume": 2789437.0}, {"date": "2018-06-28", "close": 50.38, "volume": 2323241.0}, {"date": "2018-06-29", "close": 50.37, "volume": 1393296.0}, {"date": "2018-07-02", "close": 51.42, "volume": 1143382.0}, {"date": "2018-07-03", "close": 50.82, "volume": 838878.0}, {"date": "2018-07-05", "close": 51.59, "volume": 1897631.0}, {"date": "2018-07-06", "close": 52.57, "volume": 1224781.0}, {"date": "2018-07-09", "close": 51.86, "volume": 2226211.0}, {"date": "2018-07-10", "close": 50.93, "volume": 1258075.0}, {"date": "2018-07-11", "close": 51.16, "volume": 1661643.0}, {"date": "2018-07-12", "close": 54.66, "volume": 2964594.0}, {"date": "2018-07-13", "close": 54.15, "volume": 1167585.0}, {"date": "2018-07-16", "close": 54.07, "volume": 1098547.0}, {"date": "2018-07-17", "close": 55.83, "volume": 1345302.0}, {"date": "2018-07-18", "close": 56.35, "volume": 1236875.0}, {"date": "2018-07-19", "close": 55.98, "volume": 771350.0}, {"date": "2018-07-20", "close": 56.33, "volume": 1215037.0}, {"date": "2018-07-23", "close": 57.15, "volume": 888553.0}, {"date": "2018-07-24", "close": 55.12, "volume": 1604277.0}, {"date": "2018-07-25", "close": 57.38, "volume": 1001052.0}, {"date": "2018-07-26", "close": 57.79, "volume": 1288497.0}, {"date": "2018-07-27", "close": 55.11, "volume": 1556210.0}, {"date": "2018-07-30", "close": 49.81, "volume": 4234533.0}, {"date": "2018-07-31", "close": 49.65, "volume": 2658587.0}, {"date": "2018-08-01", "close": 52.01, "volume": 2980691.0}, {"date": "2018-08-02", "close": 54.59, "volume": 1833938.0}, {"date": "2018-08-03", "close": 52.93, "volume": 1102479.0}, {"date": "2018-08-06", "close": 55.38, "volume": 1260009.0}, {"date": "2018-08-07", "close": 54.87, "volume": 1231253.0}, {"date": "2018-08-08", "close": 54.91, "volume": 982727.0}, {"date": "2018-08-09", "close": 56.71, "volume": 1719232.0}, {"date": "2018-08-10", "close": 56.11, "volume": 1280140.0}, {"date": "2018-08-13", "close": 54.92, "volume": 1289517.0}, {"date": "2018-08-14", "close": 55.56, "volume": 916097.0}, {"date": "2018-08-15", "close": 54.45, "volume": 847634.0}, {"date": "2018-08-16", "close": 54.86, "volume": 602495.0}, {"date": "2018-08-17", "close": 55.23, "volume": 706412.0}, {"date": "2018-08-20", "close": 56.03, "volume": 798044.0}, {"date": "2018-08-21", "close": 56.08, "volume": 687950.0}, {"date": "2018-08-22", "close": 57.26, "volume": 616683.0}, {"date": "2018-08-23", "close": 58.51, "volume": 1020904.0}, {"date": "2018-08-24", "close": 59.95, "volume": 988112.0}, {"date": "2018-08-27", "close": 59.51, "volume": 1249014.0}, {"date": "2018-08-28", "close": 60.47, "volume": 1174015.0}, {"date": "2018-08-29", "close": 61.94, "volume": 1103767.0}, {"date": "2018-08-30", "close": 61.69, "volume": 738683.0}, {"date": "2018-08-31", "close": 61.83, "volume": 862059.0}, {"date": "2018-09-04", "close": 63.12, "volume": 1445205.0}, {"date": "2018-09-05", "close": 59.88, "volume": 2531640.0}, {"date": "2018-09-06", "close": 60.2, "volume": 3073672.0}, {"date": "2018-09-07", "close": 71.92, "volume": 10911380.0}, {"date": "2018-09-10", "close": 72.08, "volume": 3716889.0}, {"date": "2018-09-11", "close": 72.9, "volume": 3417485.0}, {"date": "2018-09-12", "close": 74.17, "volume": 1897502.0}, {"date": "2018-09-13", "close": 72.49, "volume": 1919517.0}, {"date": "2018-09-14", "close": 72.13, "volume": 2399727.0}, {"date": "2018-09-17", "close": 69.51, "volume": 2273901.0}, {"date": "2018-09-18", "close": 69.87, "volume": 2494429.0}, {"date": "2018-09-19", "close": 69.84, "volume": 1869763.0}, {"date": "2018-09-20", "close": 71.0, "volume": 1697532.0}, {"date": "2018-09-21", "close": 68.5, "volume": 2359871.0}, {"date": "2018-09-24", "close": 68.52, "volume": 1703334.0}, {"date": "2018-09-25", "close": 69.42, "volume": 1395962.0}, {"date": "2018-09-26", "close": 69.59, "volume": 1479546.0}, {"date": "2018-09-27", "close": 70.41, "volume": 1551847.0}, {"date": "2018-09-28", "close": 70.36, "volume": 1134643.0}, {"date": "2018-10-01", "close": 71.82, "volume": 2660269.0}, {"date": "2018-10-02", "close": 68.1, "volume": 2443167.0}, {"date": "2018-10-03", "close": 68.27, "volume": 1736117.0}, {"date": "2018-10-04", "close": 65.08, "volume": 1742428.0}, {"date": "2018-10-05", "close": 65.11, "volume": 1989173.0}, {"date": "2018-10-08", "close": 61.31, "volume": 2599523.0}, {"date": "2018-10-09", "close": 59.69, "volume": 3323779.0}, {"date": "2018-10-10", "close": 55.42, "volume": 4585533.0}, {"date": "2018-10-11", "close": 54.64, "volume": 2675517.0}, {"date": "2018-10-12", "close": 57.59, "volume": 2684862.0}, {"date": "2018-10-15", "close": 58.22, "volume": 1906461.0}, {"date": "2018-10-16", "close": 61.91, "volume": 2105096.0}, {"date": "2018-10-17", "close": 62.26, "volume": 1983194.0}, {"date": "2018-10-18", "close": 59.39, "volume": 1973952.0}, {"date": "2018-10-19", "close": 55.76, "volume": 1560723.0}, {"date": "2018-10-22", "close": 57.42, "volume": 1098270.0}, {"date": "2018-10-23", "close": 57.27, "volume": 2208255.0}, {"date": "2018-10-24", "close": 52.78, "volume": 1585750.0}, {"date": "2018-10-25", "close": 54.94, "volume": 1305216.0}, {"date": "2018-10-26", "close": 51.94, "volume": 2238208.0}, {"date": "2018-10-29", "close": 52.48, "volume": 1767452.0}, {"date": "2018-10-30", "close": 53.53, "volume": 1693037.0}, {"date": "2018-10-31", "close": 58.36, "volume": 2224754.0}, {"date": "2018-11-01", "close": 59.93, "volume": 1543058.0}, {"date": "2018-11-02", "close": 57.77, "volume": 1581930.0}, {"date": "2018-11-05", "close": 56.53, "volume": 1481157.0}, {"date": "2018-11-06", "close": 56.1, "volume": 888681.0}, {"date": "2018-11-07", "close": 62.6, "volume": 2272406.0}, {"date": "2018-11-08", "close": 61.49, "volume": 1898054.0}, {"date": "2018-11-09", "close": 59.28, "volume": 1657286.0}, {"date": "2018-11-12", "close": 54.62, "volume": 2637036.0}, {"date": "2018-11-13", "close": 55.0, "volume": 1522068.0}, {"date": "2018-11-14", "close": 54.86, "volume": 1455680.0}, {"date": "2018-11-15", "close": 58.02, "volume": 1873970.0}, {"date": "2018-11-16", "close": 57.71, "volume": 1745079.0}, {"date": "2018-11-19", "close": 48.67, "volume": 3850095.0}, {"date": "2018-11-20", "close": 47.82, "volume": 4422277.0}, {"date": "2018-11-21", "close": 51.69, "volume": 3088602.0}, {"date": "2018-11-23", "close": 52.05, "volume": 822639.0}, {"date": "2018-11-26", "close": 55.03, "volume": 1693540.0}, {"date": "2018-11-27", "close": 53.48, "volume": 1243331.0}, {"date": "2018-11-28", "close": 58.14, "volume": 1920413.0}, {"date": "2018-11-29", "close": 61.37, "volume": 2265348.0}, {"date": "2018-11-30", "close": 63.65, "volume": 2564483.0}, {"date": "2018-12-03", "close": 64.87, "volume": 2751533.0}, {"date": "2018-12-04", "close": 60.65, "volume": 2259152.0}, {"date": "2018-12-06", "close": 66.95, "volume": 7892567.0}, {"date": "2018-12-07", "close": 62.38, "volume": 3032006.0}, {"date": "2018-12-10", "close": 64.55, "volume": 2832025.0}, {"date": "2018-12-11", "close": 64.54, "volume": 1820996.0}, {"date": "2018-12-12", "close": 67.03, "volume": 2504034.0}, {"date": "2018-12-13", "close": 67.27, "volume": 1798931.0}, {"date": "2018-12-14", "close": 66.81, "volume": 2476608.0}, {"date": "2018-12-17", "close": 60.45, "volume": 2937288.0}, {"date": "2018-12-18", "close": 62.76, "volume": 1757515.0}, {"date": "2018-12-19", "close": 62.67, "volume": 2894912.0}, {"date": "2018-12-20", "close": 58.77, "volume": 3490062.0}, {"date": "2018-12-21", "close": 54.59, "volume": 2901941.0}, {"date": "2018-12-24", "close": 53.75, "volume": 1334414.0}, {"date": "2018-12-26", "close": 59.82, "volume": 2229271.0}, {"date": "2018-12-27", "close": 61.41, "volume": 1481434.0}, {"date": "2018-12-28", "close": 61.61, "volume": 1857745.0}, {"date": "2018-12-31", "close": 63.8, "volume": 2457628.0}, {"date": "2019-01-02", "close": 63.26, "volume": 1654421.0}, {"date": "2019-01-03", "close": 59.56, "volume": 1859083.0}, {"date": "2019-01-04", "close": 63.15, "volume": 1931682.0}, {"date": "2019-01-07", "close": 66.27, "volume": 2134105.0}, {"date": "2019-01-08", "close": 68.9, "volume": 2350185.0}, {"date": "2019-01-09", "close": 68.78, "volume": 1621048.0}, {"date": "2019-01-10", "close": 68.84, "volume": 1726750.0}, {"date": "2019-01-11", "close": 68.41, "volume": 2896410.0}, {"date": "2019-01-14", "close": 70.48, "volume": 2892456.0}, {"date": "2019-01-15", "close": 72.44, "volume": 2676205.0}, {"date": "2019-01-16", "close": 72.86, "volume": 2078129.0}, {"date": "2019-01-17", "close": 76.4, "volume": 3440783.0}, {"date": "2019-01-18", "close": 77.9, "volume": 2512669.0}, {"date": "2019-01-22", "close": 77.22, "volume": 2229959.0}, {"date": "2019-01-23", "close": 78.27, "volume": 2695128.0}, {"date": "2019-01-24", "close": 79.33, "volume": 2128832.0}, {"date": "2019-01-25", "close": 79.62, "volume": 2311723.0}, {"date": "2019-01-28", "close": 78.99, "volume": 1394037.0}, {"date": "2019-01-29", "close": 77.11, "volume": 1199461.0}, {"date": "2019-01-30", "close": 78.91, "volume": 993350.0}, {"date": "2019-01-31", "close": 82.43, "volume": 1716819.0}, {"date": "2019-02-01", "close": 83.56, "volume": 1007946.0}, {"date": "2019-02-04", "close": 81.38, "volume": 1426378.0}, {"date": "2019-02-05", "close": 82.11, "volume": 1431305.0}, {"date": "2019-02-06", "close": 81.46, "volume": 1034501.0}, {"date": "2019-02-07", "close": 80.67, "volume": 1221956.0}, {"date": "2019-02-08", "close": 83.17, "volume": 990240.0}, {"date": "2019-02-11", "close": 82.93, "volume": 1167318.0}, {"date": "2019-02-12", "close": 84.62, "volume": 986011.0}, {"date": "2019-02-13", "close": 83.6, "volume": 873593.0}, {"date": "2019-02-14", "close": 85.2, "volume": 1533414.0}, {"date": "2019-02-15", "close": 84.76, "volume": 986667.0}, {"date": "2019-02-19", "close": 85.08, "volume": 1038920.0}, {"date": "2019-02-20", "close": 83.99, "volume": 1379554.0}, {"date": "2019-02-21", "close": 82.07, "volume": 1706967.0}, {"date": "2019-02-22", "close": 84.17, "volume": 1278116.0}, {"date": "2019-02-25", "close": 84.23, "volume": 1509597.0}, {"date": "2019-02-26", "close": 83.75, "volume": 1178939.0}, {"date": "2019-02-27", "close": 85.25, "volume": 847656.0}, {"date": "2019-02-28", "close": 84.88, "volume": 1484675.0}, {"date": "2019-03-01", "close": 86.43, "volume": 1681402.0}, {"date": "2019-03-04", "close": 79.56, "volume": 6475519.0}, {"date": "2019-03-05", "close": 80.11, "volume": 2135652.0}, {"date": "2019-03-06", "close": 79.98, "volume": 1884599.0}, {"date": "2019-03-07", "close": 81.21, "volume": 3408361.0}, {"date": "2019-03-08", "close": 78.43, "volume": 9458299.0}, {"date": "2019-03-11", "close": 80.93, "volume": 2488028.0}, {"date": "2019-03-12", "close": 80.63, "volume": 1759494.0}, {"date": "2019-03-13", "close": 80.47, "volume": 1840511.0}, {"date": "2019-03-14", "close": 82.88, "volume": 1770461.0}, {"date": "2019-03-15", "close": 79.21, "volume": 2905761.0}, {"date": "2019-03-18", "close": 82.87, "volume": 3166094.0}, {"date": "2019-03-19", "close": 81.19, "volume": 2477310.0}, {"date": "2019-03-20", "close": 81.77, "volume": 1248503.0}, {"date": "2019-03-21", "close": 85.47, "volume": 1677268.0}, {"date": "2019-03-22", "close": 81.05, "volume": 1650807.0}, {"date": "2019-03-25", "close": 82.16, "volume": 1964078.0}, {"date": "2019-03-26", "close": 83.5, "volume": 1401917.0}, {"date": "2019-03-27", "close": 80.76, "volume": 1777393.0}, {"date": "2019-03-28", "close": 81.31, "volume": 1160303.0}, {"date": "2019-03-29", "close": 82.73, "volume": 1291747.0}, {"date": "2019-04-01", "close": 84.23, "volume": 1772101.0}, {"date": "2019-04-02", "close": 85.79, "volume": 1289824.0}, {"date": "2019-04-03", "close": 89.35, "volume": 3770168.0}, {"date": "2019-04-04", "close": 85.39, "volume": 4524767.0}, {"date": "2019-04-05", "close": 86.83, "volume": 1783365.0}, {"date": "2019-04-08", "close": 87.64, "volume": 1447723.0}, {"date": "2019-04-09", "close": 92.65, "volume": 4290095.0}, {"date": "2019-04-10", "close": 92.76, "volume": 2826152.0}, {"date": "2019-04-11", "close": 95.02, "volume": 2250865.0}, {"date": "2019-04-12", "close": 95.24, "volume": 1820603.0}, {"date": "2019-04-15", "close": 95.69, "volume": 1687545.0}, {"date": "2019-04-16", "close": 94.22, "volume": 1296206.0}, {"date": "2019-04-17", "close": 92.2, "volume": 2112740.0}, {"date": "2019-04-18", "close": 91.94, "volume": 1893953.0}, {"date": "2019-04-22", "close": 95.51, "volume": 1725703.0}, {"date": "2019-04-23", "close": 101.05, "volume": 3470682.0}, {"date": "2019-04-24", "close": 101.73, "volume": 2879969.0}, {"date": "2019-04-25", "close": 101.65, "volume": 2329556.0}, {"date": "2019-04-26", "close": 102.99, "volume": 1539633.0}, {"date": "2019-04-29", "close": 103.4, "volume": 1460564.0}, {"date": "2019-04-30", "close": 104.03, "volume": 1471763.0}, {"date": "2019-05-01", "close": 102.15, "volume": 1783909.0}, {"date": "2019-05-02", "close": 103.64, "volume": 1659610.0}, {"date": "2019-05-03", "close": 106.07, "volume": 1618661.0}, {"date": "2019-05-06", "close": 107.79, "volume": 1698303.0}, {"date": "2019-05-07", "close": 105.11, "volume": 1730569.0}, {"date": "2019-05-08", "close": 105.58, "volume": 926724.0}, {"date": "2019-05-09", "close": 106.39, "volume": 1817114.0}, {"date": "2019-05-10", "close": 105.59, "volume": 1931473.0}, {"date": "2019-05-13", "close": 100.06, "volume": 2710113.0}, {"date": "2019-05-14", "close": 103.83, "volume": 1954194.0}, {"date": "2019-05-15", "close": 106.13, "volume": 1858339.0}, {"date": "2019-05-16", "close": 109.71, "volume": 1820009.0}, {"date": "2019-05-17", "close": 110.93, "volume": 4209487.0}, {"date": "2019-05-20", "close": 108.87, "volume": 1667845.0}, {"date": "2019-05-21", "close": 109.65, "volume": 1279353.0}, {"date": "2019-05-22", "close": 109.69, "volume": 1313563.0}, {"date": "2019-05-23", "close": 107.98, "volume": 2050650.0}, {"date": "2019-05-24", "close": 109.63, "volume": 1474987.0}, {"date": "2019-05-28", "close": 108.6, "volume": 7453413.0}, {"date": "2019-05-29", "close": 105.49, "volume": 3412773.0}, {"date": "2019-05-30", "close": 106.6, "volume": 4025396.0}, {"date": "2019-05-31", "close": 113.22, "volume": 8576849.0}, {"date": "2019-06-03", "close": 109.03, "volume": 4302597.0}, {"date": "2019-06-04", "close": 113.99, "volume": 3325022.0}, {"date": "2019-06-05", "close": 119.49, "volume": 3217198.0}, {"date": "2019-06-06", "close": 123.57, "volume": 2811175.0}, {"date": "2019-06-07", "close": 127.31, "volume": 2580612.0}, {"date": "2019-06-10", "close": 129.92, "volume": 2441044.0}, {"date": "2019-06-11", "close": 127.35, "volume": 2825441.0}, {"date": "2019-06-12", "close": 129.61, "volume": 1582846.0}, {"date": "2019-06-13", "close": 130.35, "volume": 1019936.0}, {"date": "2019-06-14", "close": 128.95, "volume": 877363.0}, {"date": "2019-06-17", "close": 127.8, "volume": 1663007.0}, {"date": "2019-06-18", "close": 128.73, "volume": 1350127.0}, {"date": "2019-06-19", "close": 132.4, "volume": 1865990.0}, {"date": "2019-06-20", "close": 133.38, "volume": 2298143.0}, {"date": "2019-06-21", "close": 131.15, "volume": 2943976.0}, {"date": "2019-06-24", "close": 125.0, "volume": 3025598.0}, {"date": "2019-06-25", "close": 121.0, "volume": 3049711.0}, {"date": "2019-06-26", "close": 119.72, "volume": 1854771.0}, {"date": "2019-06-27", "close": 122.74, "volume": 2873131.0}, {"date": "2019-06-28", "close": 123.51, "volume": 2728275.0}, {"date": "2019-07-01", "close": 122.42, "volume": 2273107.0}, {"date": "2019-07-02", "close": 125.98, "volume": 1629428.0}, {"date": "2019-07-03", "close": 127.5, "volume": 1516995.0}, {"date": "2019-07-05", "close": 127.71, "volume": 1731800.0}, {"date": "2019-07-08", "close": 130.08, "volume": 1433270.0}, {"date": "2019-07-09", "close": 133.9, "volume": 1692765.0}, {"date": "2019-07-10", "close": 135.48, "volume": 2161513.0}, {"date": "2019-07-11", "close": 136.61, "volume": 1248674.0}, {"date": "2019-07-12", "close": 135.29, "volume": 1404428.0}, {"date": "2019-07-15", "close": 138.07, "volume": 1398091.0}, {"date": "2019-07-16", "close": 134.85, "volume": 1374293.0}, {"date": "2019-07-17", "close": 138.02, "volume": 1177475.0}, {"date": "2019-07-18", "close": 138.66, "volume": 1096220.0}, {"date": "2019-07-19", "close": 136.19, "volume": 1381385.0}, {"date": "2019-07-22", "close": 137.12, "volume": 853706.0}, {"date": "2019-07-23", "close": 135.64, "volume": 951090.0}, {"date": "2019-07-24", "close": 137.02, "volume": 778101.0}, {"date": "2019-07-25", "close": 136.62, "volume": 1034750.0}, {"date": "2019-07-26", "close": 140.53, "volume": 1271700.0}, {"date": "2019-07-29", "close": 132.63, "volume": 3097837.0}, {"date": "2019-07-30", "close": 131.99, "volume": 1478154.0}, {"date": "2019-07-31", "close": 130.83, "volume": 1322412.0}, {"date": "2019-08-01", "close": 133.08, "volume": 1625915.0}, {"date": "2019-08-02", "close": 132.57, "volume": 1182056.0}, {"date": "2019-08-05", "close": 126.27, "volume": 2286757.0}, {"date": "2019-08-06", "close": 129.93, "volume": 1311053.0}, {"date": "2019-08-07", "close": 132.39, "volume": 1460907.0}, {"date": "2019-08-08", "close": 136.17, "volume": 1187757.0}, {"date": "2019-08-09", "close": 134.2, "volume": 1373519.0}, {"date": "2019-08-12", "close": 130.5, "volume": 1619926.0}, {"date": "2019-08-13", "close": 133.14, "volume": 1307456.0}, {"date": "2019-08-14", "close": 126.87, "volume": 1586281.0}, {"date": "2019-08-15", "close": 127.36, "volume": 1105710.0}, {"date": "2019-08-16", "close": 128.18, "volume": 1450196.0}, {"date": "2019-08-19", "close": 125.84, "volume": 1407052.0}, {"date": "2019-08-20", "close": 131.74, "volume": 1756441.0}, {"date": "2019-08-21", "close": 137.07, "volume": 1506330.0}, {"date": "2019-08-22", "close": 133.87, "volume": 1438368.0}, {"date": "2019-08-23", "close": 132.46, "volume": 1818743.0}, {"date": "2019-08-26", "close": 133.44, "volume": 1639321.0}, {"date": "2019-08-27", "close": 135.07, "volume": 1732845.0}, {"date": "2019-08-28", "close": 133.17, "volume": 2802764.0}, {"date": "2019-08-29", "close": 127.18, "volume": 7435527.0}, {"date": "2019-08-30", "close": 126.5, "volume": 2896095.0}, {"date": "2019-09-03", "close": 128.19, "volume": 2359226.0}, {"date": "2019-09-04", "close": 127.94, "volume": 2127106.0}, {"date": "2019-09-05", "close": 124.25, "volume": 3646170.0}, {"date": "2019-09-06", "close": 121.25, "volume": 2626410.0}, {"date": "2019-09-09", "close": 109.26, "volume": 6839230.0}, {"date": "2019-09-10", "close": 107.22, "volume": 5455865.0}, {"date": "2019-09-11", "close": 106.58, "volume": 4687515.0}, {"date": "2019-09-12", "close": 106.37, "volume": 2432953.0}, {"date": "2019-09-13", "close": 102.09, "volume": 3236868.0}, {"date": "2019-09-16", "close": 103.79, "volume": 3891218.0}, {"date": "2019-09-17", "close": 105.66, "volume": 2972212.0}, {"date": "2019-09-18", "close": 103.63, "volume": 2980040.0}, {"date": "2019-09-19", "close": 103.5, "volume": 2509324.0}, {"date": "2019-09-20", "close": 106.16, "volume": 5474795.0}, {"date": "2019-09-23", "close": 105.12, "volume": 2278379.0}, {"date": "2019-09-24", "close": 102.39, "volume": 3166819.0}, {"date": "2019-09-25", "close": 102.67, "volume": 3492568.0}, {"date": "2019-09-26", "close": 102.11, "volume": 1707253.0}, {"date": "2019-09-27", "close": 97.06, "volume": 2603725.0}, {"date": "2019-09-30", "close": 98.46, "volume": 2673902.0}, {"date": "2019-10-01", "close": 103.69, "volume": 5007981.0}, {"date": "2019-10-02", "close": 103.06, "volume": 2935465.0}, {"date": "2019-10-03", "close": 114.15, "volume": 7974461.0}, {"date": "2019-10-04", "close": 116.53, "volume": 4996219.0}, {"date": "2019-10-07", "close": 119.07, "volume": 3612057.0}, {"date": "2019-10-08", "close": 115.19, "volume": 3534862.0}, {"date": "2019-10-09", "close": 118.21, "volume": 2978758.0}, {"date": "2019-10-10", "close": 114.57, "volume": 2558483.0}, {"date": "2019-10-11", "close": 116.24, "volume": 2093627.0}, {"date": "2019-10-14", "close": 115.77, "volume": 2011347.0}, {"date": "2019-10-15", "close": 115.86, "volume": 2420209.0}, {"date": "2019-10-16", "close": 106.4, "volume": 4341338.0}, {"date": "2019-10-17", "close": 104.99, "volume": 2384384.0}, {"date": "2019-10-18", "close": 98.56, "volume": 5128095.0}, {"date": "2019-10-21", "close": 101.16, "volume": 2674157.0}, {"date": "2019-10-22", "close": 99.29, "volume": 3106489.0}, {"date": "2019-10-23", "close": 100.79, "volume": 2164891.0}, {"date": "2019-10-24", "close": 108.0, "volume": 2426961.0}, {"date": "2019-10-25", "close": 107.99, "volume": 1456632.0}, {"date": "2019-10-28", "close": 107.25, "volume": 1297801.0}, {"date": "2019-10-29", "close": 107.46, "volume": 1638774.0}, {"date": "2019-10-30", "close": 112.31, "volume": 1943640.0}, {"date": "2019-10-31", "close": 109.07, "volume": 1412770.0}, {"date": "2019-11-01", "close": 111.07, "volume": 1338739.0}, {"date": "2019-11-04", "close": 107.27, "volume": 1896661.0}, {"date": "2019-11-05", "close": 106.8, "volume": 1606335.0}, {"date": "2019-11-06", "close": 108.23, "volume": 1164367.0}, {"date": "2019-11-07", "close": 105.22, "volume": 1068101.0}, {"date": "2019-11-08", "close": 109.66, "volume": 2028502.0}, {"date": "2019-11-11", "close": 110.9, "volume": 1397128.0}, {"date": "2019-11-12", "close": 113.46, "volume": 1366365.0}, {"date": "2019-11-13", "close": 116.7, "volume": 1789412.0}, {"date": "2019-11-14", "close": 115.96, "volume": 902699.0}, {"date": "2019-11-15", "close": 117.52, "volume": 827483.0}, {"date": "2019-11-18", "close": 121.15, "volume": 2661559.0}, {"date": "2019-11-19", "close": 126.08, "volume": 3612049.0}, {"date": "2019-11-20", "close": 129.41, "volume": 2387892.0}, {"date": "2019-11-21", "close": 127.88, "volume": 1279801.0}, {"date": "2019-11-22", "close": 127.67, "volume": 1220346.0}, {"date": "2019-11-25", "close": 128.62, "volume": 1089330.0}, {"date": "2019-11-26", "close": 130.32, "volume": 1610662.0}, {"date": "2019-11-27", "close": 129.96, "volume": 998793.0}, {"date": "2019-11-29", "close": 129.78, "volume": 543928.0}, {"date": "2019-12-02", "close": 121.95, "volume": 2711248.0}, {"date": "2019-12-03", "close": 124.79, "volume": 1482983.0}, {"date": "2019-12-04", "close": 121.85, "volume": 1789810.0}, {"date": "2019-12-05", "close": 119.16, "volume": 2023153.0}, {"date": "2019-12-06", "close": 118.31, "volume": 3543535.0}, {"date": "2019-12-09", "close": 121.02, "volume": 2004428.0}, {"date": "2019-12-10", "close": 119.61, "volume": 1764639.0}, {"date": "2019-12-11", "close": 117.65, "volume": 1432607.0}, {"date": "2019-12-12", "close": 113.25, "volume": 1902437.0}, {"date": "2019-12-13", "close": 116.69, "volume": 1294635.0}, {"date": "2019-12-16", "close": 116.23, "volume": 1617411.0}, {"date": "2019-12-17", "close": 114.1, "volume": 1276224.0}, {"date": "2019-12-18", "close": 115.4, "volume": 1113030.0}, {"date": "2019-12-19", "close": 115.75, "volume": 1060358.0}, {"date": "2019-12-20", "close": 116.22, "volume": 1351768.0}, {"date": "2019-12-23", "close": 118.09, "volume": 1072407.0}, {"date": "2019-12-24", "close": 119.02, "volume": 608685.0}, {"date": "2019-12-26", "close": 120.4, "volume": 1068786.0}, {"date": "2019-12-27", "close": 119.92, "volume": 1489164.0}, {"date": "2019-12-30", "close": 114.3, "volume": 1894702.0}, {"date": "2019-12-31", "close": 115.37, "volume": 1092508.0}, {"date": "2020-01-02", "close": 117.31, "volume": 1001641.0}, {"date": "2020-01-03", "close": 118.29, "volume": 928852.0}, {"date": "2020-01-06", "close": 123.43, "volume": 1863262.0}, {"date": "2020-01-07", "close": 122.89, "volume": 1276188.0}, {"date": "2020-01-08", "close": 125.55, "volume": 1153513.0}, {"date": "2020-01-09", "close": 128.52, "volume": 1308825.0}, {"date": "2020-01-10", "close": 129.39, "volume": 1348165.0}, {"date": "2020-01-13", "close": 131.16, "volume": 1165696.0}, {"date": "2020-01-14", "close": 129.03, "volume": 1184351.0}, {"date": "2020-01-15", "close": 128.57, "volume": 1168476.0}, {"date": "2020-01-16", "close": 128.4, "volume": 1367037.0}, {"date": "2020-01-17", "close": 125.83, "volume": 1418803.0}, {"date": "2020-01-21", "close": 125.26, "volume": 1301753.0}, {"date": "2020-01-22", "close": 125.02, "volume": 830403.0}, {"date": "2020-01-23", "close": 127.84, "volume": 947178.0}, {"date": "2020-01-24", "close": 129.66, "volume": 1229569.0}, {"date": "2020-01-27", "close": 125.82, "volume": 1337084.0}, {"date": "2020-01-28", "close": 127.47, "volume": 975920.0}, {"date": "2020-01-29", "close": 129.0, "volume": 1397084.0}, {"date": "2020-01-30", "close": 132.94, "volume": 1785896.0}, {"date": "2020-01-31", "close": 128.05, "volume": 1381819.0}, {"date": "2020-02-03", "close": 129.35, "volume": 1012103.0}, {"date": "2020-02-04", "close": 134.76, "volume": 1497414.0}, {"date": "2020-02-05", "close": 129.67, "volume": 1858981.0}, {"date": "2020-02-06", "close": 130.09, "volume": 1236232.0}, {"date": "2020-02-07", "close": 132.79, "volume": 1076139.0}, {"date": "2020-02-10", "close": 135.76, "volume": 1342468.0}, {"date": "2020-02-11", "close": 137.27, "volume": 1106507.0}, {"date": "2020-02-12", "close": 137.58, "volume": 1301351.0}, {"date": "2020-02-13", "close": 135.31, "volume": 1133878.0}, {"date": "2020-02-14", "close": 137.03, "volume": 1179021.0}, {"date": "2020-02-18", "close": 137.9, "volume": 953933.0}, {"date": "2020-02-19", "close": 139.5, "volume": 1604907.0}, {"date": "2020-02-20", "close": 138.55, "volume": 1719376.0}, {"date": "2020-02-21", "close": 133.59, "volume": 1406721.0}, {"date": "2020-02-24", "close": 126.8, "volume": 2189021.0}, {"date": "2020-02-25", "close": 122.97, "volume": 1778234.0}, {"date": "2020-02-26", "close": 127.82, "volume": 1721749.0}, {"date": "2020-02-27", "close": 123.83, "volume": 2117153.0}, {"date": "2020-02-28", "close": 128.06, "volume": 2342127.0}, {"date": "2020-03-02", "close": 133.43, "volume": 1913393.0}, {"date": "2020-03-03", "close": 131.34, "volume": 2110394.0}, {"date": "2020-03-04", "close": 131.34, "volume": 1943047.0}, {"date": "2020-03-05", "close": 129.05, "volume": 2406290.0}, {"date": "2020-03-06", "close": 125.97, "volume": 4708325.0}, {"date": "2020-03-09", "close": 114.85, "volume": 2719530.0}, {"date": "2020-03-10", "close": 119.21, "volume": 2452945.0}, {"date": "2020-03-11", "close": 114.75, "volume": 2596828.0}, {"date": "2020-03-12", "close": 106.08, "volume": 3912539.0}, {"date": "2020-03-13", "close": 107.29, "volume": 2218671.0}, {"date": "2020-03-16", "close": 96.08, "volume": 3622306.0}, {"date": "2020-03-17", "close": 109.11, "volume": 3616775.0}, {"date": "2020-03-18", "close": 102.06, "volume": 5015050.0}, {"date": "2020-03-19", "close": 113.95, "volume": 2791934.0}, {"date": "2020-03-20", "close": 115.45, "volume": 2660470.0}, {"date": "2020-03-23", "close": 118.4, "volume": 2738196.0}, {"date": "2020-03-24", "close": 123.97, "volume": 2324356.0}, {"date": "2020-03-25", "close": 117.77, "volume": 2103718.0}, {"date": "2020-03-26", "close": 123.3, "volume": 1818462.0}, {"date": "2020-03-27", "close": 121.05, "volume": 1828066.0}, {"date": "2020-03-30", "close": 124.94, "volume": 1771545.0}, {"date": "2020-03-31", "close": 122.26, "volume": 2504880.0}, {"date": "2020-04-01", "close": 119.57, "volume": 2591722.0}, {"date": "2020-04-02", "close": 115.99, "volume": 2226215.0}, {"date": "2020-04-03", "close": 118.94, "volume": 2205686.0}, {"date": "2020-04-06", "close": 128.12, "volume": 2229482.0}, {"date": "2020-04-07", "close": 125.54, "volume": 2321598.0}, {"date": "2020-04-08", "close": 128.09, "volume": 1128464.0}, {"date": "2020-04-09", "close": 130.96, "volume": 2347997.0}, {"date": "2020-04-13", "close": 134.26, "volume": 1515543.0}, {"date": "2020-04-14", "close": 139.84, "volume": 2279152.0}, {"date": "2020-04-15", "close": 142.47, "volume": 2320350.0}, {"date": "2020-04-16", "close": 147.43, "volume": 2035720.0}, {"date": "2020-04-17", "close": 148.09, "volume": 1386322.0}, {"date": "2020-04-20", "close": 152.6, "volume": 2905014.0}, {"date": "2020-04-21", "close": 148.41, "volume": 2990055.0}, {"date": "2020-04-22", "close": 151.64, "volume": 1063955.0}, {"date": "2020-04-23", "close": 152.01, "volume": 1293119.0}, {"date": "2020-04-24", "close": 155.35, "volume": 1672564.0}, {"date": "2020-04-27", "close": 151.94, "volume": 1735044.0}, {"date": "2020-04-28", "close": 147.66, "volume": 1817677.0}, {"date": "2020-04-29", "close": 149.56, "volume": 1640846.0}, {"date": "2020-04-30", "close": 151.3, "volume": 1590596.0}, {"date": "2020-05-01", "close": 148.84, "volume": 919404.0}, {"date": "2020-05-04", "close": 154.69, "volume": 943752.0}, {"date": "2020-05-05", "close": 158.73, "volume": 1278956.0}, {"date": "2020-05-06", "close": 164.43, "volume": 1146215.0}, {"date": "2020-05-07", "close": 170.29, "volume": 1626288.0}, {"date": "2020-05-08", "close": 169.38, "volume": 1926195.0}, {"date": "2020-05-11", "close": 174.33, "volume": 1599412.0}, {"date": "2020-05-12", "close": 173.65, "volume": 1631431.0}, {"date": "2020-05-13", "close": 177.36, "volume": 2046751.0}, {"date": "2020-05-14", "close": 177.32, "volume": 1544256.0}, {"date": "2020-05-15", "close": 181.6, "volume": 1367239.0}, {"date": "2020-05-18", "close": 179.43, "volume": 1588120.0}, {"date": "2020-05-19", "close": 180.78, "volume": 1015370.0}, {"date": "2020-05-20", "close": 187.7, "volume": 2262215.0}, {"date": "2020-05-21", "close": 187.74, "volume": 1235488.0}, {"date": "2020-05-22", "close": 192.49, "volume": 1294665.0}, {"date": "2020-05-26", "close": 184.17, "volume": 2399893.0}, {"date": "2020-05-27", "close": 179.42, "volume": 3049146.0}, {"date": "2020-05-28", "close": 183.92, "volume": 3321011.0}, {"date": "2020-05-29", "close": 195.58, "volume": 4874337.0}, {"date": "2020-06-01", "close": 204.78, "volume": 2552056.0}, {"date": "2020-06-02", "close": 199.73, "volume": 2323620.0}, {"date": "2020-06-03", "close": 195.21, "volume": 1631655.0}, {"date": "2020-06-04", "close": 186.29, "volume": 2400652.0}, {"date": "2020-06-05", "close": 180.6, "volume": 2354549.0}, {"date": "2020-06-08", "close": 185.13, "volume": 1862510.0}, {"date": "2020-06-09", "close": 180.07, "volume": 2994093.0}, {"date": "2020-06-10", "close": 181.45, "volume": 4707326.0}, {"date": "2020-06-11", "close": 178.87, "volume": 3226525.0}, {"date": "2020-06-12", "close": 179.24, "volume": 1759119.0}, {"date": "2020-06-15", "close": 187.45, "volume": 2640800.0}, {"date": "2020-06-16", "close": 188.1, "volume": 2415074.0}, {"date": "2020-06-17", "close": 194.32, "volume": 2039080.0}, {"date": "2020-06-18", "close": 196.31, "volume": 2128082.0}, {"date": "2020-06-19", "close": 198.19, "volume": 2827594.0}, {"date": "2020-06-22", "close": 199.19, "volume": 1860883.0}, {"date": "2020-06-23", "close": 195.62, "volume": 1906718.0}, {"date": "2020-06-24", "close": 195.82, "volume": 1742759.0}, {"date": "2020-06-25", "close": 204.22, "volume": 2697303.0}, {"date": "2020-06-26", "close": 203.49, "volume": 3428972.0}, {"date": "2020-06-29", "close": 199.84, "volume": 1743514.0}, {"date": "2020-06-30", "close": 200.23, "volume": 1712230.0}, {"date": "2020-07-01", "close": 210.92, "volume": 2489242.0}, {"date": "2020-07-02", "close": 207.76, "volume": 2061524.0}, {"date": "2020-07-06", "close": 207.26, "volume": 2296989.0}, {"date": "2020-07-07", "close": 207.34, "volume": 1724193.0}, {"date": "2020-07-08", "close": 219.78, "volume": 2380073.0}, {"date": "2020-07-09", "close": 222.95, "volume": 1791960.0}, {"date": "2020-07-10", "close": 218.73, "volume": 1184129.0}, {"date": "2020-07-13", "close": 200.09, "volume": 3601562.0}, {"date": "2020-07-14", "close": 206.75, "volume": 3047461.0}, {"date": "2020-07-15", "close": 204.05, "volume": 2396246.0}, {"date": "2020-07-16", "close": 202.52, "volume": 1416249.0}, {"date": "2020-07-17", "close": 207.38, "volume": 1198321.0}, {"date": "2020-07-20", "close": 213.24, "volume": 1938202.0}, {"date": "2020-07-21", "close": 211.31, "volume": 1177858.0}, {"date": "2020-07-22", "close": 210.82, "volume": 752813.0}, {"date": "2020-07-23", "close": 206.77, "volume": 1168301.0}, {"date": "2020-07-24", "close": 205.64, "volume": 920584.0}, {"date": "2020-07-27", "close": 206.0, "volume": 962224.0}, {"date": "2020-07-28", "close": 205.06, "volume": 743220.0}, {"date": "2020-07-29", "close": 210.88, "volume": 898738.0}, {"date": "2020-07-30", "close": 219.32, "volume": 1662731.0}, {"date": "2020-07-31", "close": 220.98, "volume": 1049793.0}, {"date": "2020-08-03", "close": 222.32, "volume": 1236205.0}, {"date": "2020-08-04", "close": 219.39, "volume": 1033321.0}, {"date": "2020-08-05", "close": 223.56, "volume": 1277677.0}, {"date": "2020-08-06", "close": 217.31, "volume": 1007104.0}, {"date": "2020-08-07", "close": 208.23, "volume": 1736537.0}, {"date": "2020-08-10", "close": 199.66, "volume": 2292105.0}, {"date": "2020-08-11", "close": 196.18, "volume": 1462231.0}, {"date": "2020-08-12", "close": 198.82, "volume": 1147366.0}, {"date": "2020-08-13", "close": 202.83, "volume": 1067517.0}, {"date": "2020-08-14", "close": 198.86, "volume": 1138894.0}, {"date": "2020-08-17", "close": 199.73, "volume": 1808046.0}, {"date": "2020-08-18", "close": 205.68, "volume": 1267958.0}, {"date": "2020-08-19", "close": 205.29, "volume": 974163.0}, {"date": "2020-08-20", "close": 211.03, "volume": 1014305.0}, {"date": "2020-08-21", "close": 208.39, "volume": 1052250.0}, {"date": "2020-08-24", "close": 205.12, "volume": 965132.0}, {"date": "2020-08-25", "close": 209.53, "volume": 939616.0}, {"date": "2020-08-26", "close": 224.14, "volume": 2072877.0}, {"date": "2020-08-27", "close": 218.44, "volume": 2760699.0}, {"date": "2020-08-28", "close": 207.98, "volume": 3951987.0}, {"date": "2020-08-31", "close": 215.37, "volume": 1866287.0}, {"date": "2020-09-01", "close": 224.5, "volume": 2581357.0}, {"date": "2020-09-02", "close": 230.6, "volume": 2485720.0}, {"date": "2020-09-03", "close": 208.78, "volume": 4145462.0}, {"date": "2020-09-04", "close": 203.44, "volume": 2315598.0}, {"date": "2020-09-08", "close": 197.13, "volume": 1307876.0}, {"date": "2020-09-09", "close": 200.49, "volume": 1315810.0}, {"date": "2020-09-10", "close": 198.48, "volume": 1116232.0}, {"date": "2020-09-11", "close": 193.66, "volume": 1251440.0}, {"date": "2020-09-14", "close": 194.69, "volume": 1031460.0}, {"date": "2020-09-15", "close": 193.42, "volume": 1052674.0}, {"date": "2020-09-16", "close": 193.16, "volume": 1274620.0}, {"date": "2020-09-17", "close": 194.9, "volume": 1583934.0}, {"date": "2020-09-18", "close": 197.65, "volume": 1958849.0}, {"date": "2020-09-21", "close": 206.47, "volume": 1226887.0}, {"date": "2020-09-22", "close": 211.86, "volume": 1332415.0}, {"date": "2020-09-23", "close": 207.72, "volume": 892308.0}, {"date": "2020-09-24", "close": 204.53, "volume": 783589.0}, {"date": "2020-09-25", "close": 216.2, "volume": 1676833.0}, {"date": "2020-09-28", "close": 213.33, "volume": 916850.0}, {"date": "2020-09-29", "close": 213.56, "volume": 637356.0}, {"date": "2020-09-30", "close": 213.85, "volume": 759234.0}, {"date": "2020-10-01", "close": 219.3, "volume": 924105.0}, {"date": "2020-10-02", "close": 219.06, "volume": 1133919.0}, {"date": "2020-10-05", "close": 227.26, "volume": 1492359.0}, {"date": "2020-10-06", "close": 232.49, "volume": 2025217.0}, {"date": "2020-10-07", "close": 236.6, "volume": 1825412.0}, {"date": "2020-10-08", "close": 237.57, "volume": 1593025.0}, {"date": "2020-10-09", "close": 236.45, "volume": 1131263.0}, {"date": "2020-10-12", "close": 245.55, "volume": 1624929.0}, {"date": "2020-10-13", "close": 246.95, "volume": 1293808.0}, {"date": "2020-10-14", "close": 243.11, "volume": 923578.0}, {"date": "2020-10-15", "close": 246.31, "volume": 919788.0}, {"date": "2020-10-16", "close": 243.95, "volume": 769926.0}, {"date": "2020-10-19", "close": 242.09, "volume": 729208.0}, {"date": "2020-10-20", "close": 231.68, "volume": 1317341.0}, {"date": "2020-10-21", "close": 220.81, "volume": 1397705.0}, {"date": "2020-10-22", "close": 216.55, "volume": 1155417.0}, {"date": "2020-10-23", "close": 219.51, "volume": 1969743.0}, {"date": "2020-10-26", "close": 219.2, "volume": 1017442.0}, {"date": "2020-10-27", "close": 221.33, "volume": 830712.0}, {"date": "2020-10-28", "close": 221.35, "volume": 958512.0}, {"date": "2020-10-29", "close": 218.35, "volume": 959277.0}, {"date": "2020-10-30", "close": 209.83, "volume": 1002479.0}, {"date": "2020-11-02", "close": 203.86, "volume": 1242466.0}, {"date": "2020-11-03", "close": 208.5, "volume": 1091519.0}, {"date": "2020-11-04", "close": 228.82, "volume": 1824604.0}, {"date": "2020-11-05", "close": 233.19, "volume": 1319927.0}, {"date": "2020-11-06", "close": 233.26, "volume": 945830.0}, {"date": "2020-11-09", "close": 217.39, "volume": 1501355.0}, {"date": "2020-11-10", "close": 213.34, "volume": 1374474.0}, {"date": "2020-11-11", "close": 219.41, "volume": 665321.0}, {"date": "2020-11-12", "close": 224.26, "volume": 695294.0}, {"date": "2020-11-13", "close": 221.8, "volume": 933867.0}, {"date": "2020-11-16", "close": 222.77, "volume": 1100344.0}, {"date": "2020-11-17", "close": 226.33, "volume": 668479.0}, {"date": "2020-11-18", "close": 223.84, "volume": 924279.0}, {"date": "2020-11-19", "close": 232.45, "volume": 1181492.0}, {"date": "2020-11-20", "close": 232.65, "volume": 1385189.0}, {"date": "2020-11-23", "close": 227.83, "volume": 1808258.0}, {"date": "2020-11-24", "close": 229.52, "volume": 1166597.0}, {"date": "2020-11-25", "close": 237.67, "volume": 965355.0}, {"date": "2020-11-27", "close": 236.04, "volume": 904374.0}, {"date": "2020-11-30", "close": 245.04, "volume": 2218864.0}, {"date": "2020-12-01", "close": 236.99, "volume": 1496701.0}, {"date": "2020-12-02", "close": 230.21, "volume": 1768503.0}, {"date": "2020-12-03", "close": 242.35, "volume": 4154423.0}, {"date": "2020-12-04", "close": 240.98, "volume": 1327082.0}, {"date": "2020-12-07", "close": 246.05, "volume": 1113003.0}, {"date": "2020-12-08", "close": 251.13, "volume": 1090464.0}, {"date": "2020-12-09", "close": 232.38, "volume": 2804967.0}, {"date": "2020-12-10", "close": 247.79, "volume": 2245792.0}, {"date": "2020-12-11", "close": 252.35, "volume": 1484504.0}, {"date": "2020-12-14", "close": 251.54, "volume": 1909216.0}, {"date": "2020-12-15", "close": 255.15, "volume": 2135217.0}, {"date": "2020-12-16", "close": 259.93, "volume": 2396611.0}, {"date": "2020-12-17", "close": 271.37, "volume": 2596880.0}, {"date": "2020-12-18", "close": 271.81, "volume": 5752060.0}, {"date": "2020-12-21", "close": 275.54, "volume": 1694529.0}, {"date": "2020-12-22", "close": 285.6, "volume": 1746232.0}, {"date": "2020-12-23", "close": 272.52, "volume": 1670933.0}, {"date": "2020-12-24", "close": 275.6, "volume": 713557.0}, {"date": "2020-12-28", "close": 262.75, "volume": 1504644.0}, {"date": "2020-12-29", "close": 261.75, "volume": 1429579.0}, {"date": "2020-12-30", "close": 260.52, "volume": 1228987.0}, {"date": "2020-12-31", "close": 254.26, "volume": 1604235.0}, {"date": "2021-01-04", "close": 250.67, "volume": 2186998.0}, {"date": "2021-01-05", "close": 249.55, "volume": 2588132.0}, {"date": "2021-01-06", "close": 239.72, "volume": 1773448.0}, {"date": "2021-01-07", "close": 250.83, "volume": 1406322.0}, {"date": "2021-01-08", "close": 253.12, "volume": 1628128.0}, {"date": "2021-01-11", "close": 252.2, "volume": 1420604.0}, {"date": "2021-01-12", "close": 256.14, "volume": 1149911.0}, {"date": "2021-01-13", "close": 256.6, "volume": 1052864.0}, {"date": "2021-01-14", "close": 259.11, "volume": 1028902.0}, {"date": "2021-01-15", "close": 252.99, "volume": 1178486.0}, {"date": "2021-01-19", "close": 260.84, "volume": 1049021.0}, {"date": "2021-01-20", "close": 264.09, "volume": 998337.0}, {"date": "2021-01-21", "close": 262.24, "volume": 1024858.0}, {"date": "2021-01-22", "close": 264.0, "volume": 1049523.0}, {"date": "2021-01-25", "close": 263.46, "volume": 1492751.0}, {"date": "2021-01-26", "close": 257.48, "volume": 1471817.0}, {"date": "2021-01-27", "close": 251.33, "volume": 1374219.0}, {"date": "2021-01-28", "close": 258.48, "volume": 1157123.0}, {"date": "2021-01-29", "close": 259.01, "volume": 1025671.0}, {"date": "2021-02-01", "close": 266.37, "volume": 846774.0}, {"date": "2021-02-02", "close": 276.33, "volume": 979305.0}, {"date": "2021-02-03", "close": 276.25, "volume": 978857.0}, {"date": "2021-02-04", "close": 283.62, "volume": 1031953.0}, {"date": "2021-02-05", "close": 282.94, "volume": 813836.0}, {"date": "2021-02-08", "close": 281.15, "volume": 772258.0}, {"date": "2021-02-09", "close": 279.89, "volume": 1166370.0}, {"date": "2021-02-10", "close": 286.5, "volume": 973466.0}, {"date": "2021-02-11", "close": 286.64, "volume": 646820.0}, {"date": "2021-02-12", "close": 291.78, "volume": 724531.0}, {"date": "2021-02-16", "close": 285.07, "volume": 815939.0}, {"date": "2021-02-17", "close": 284.09, "volume": 652906.0}, {"date": "2021-02-18", "close": 284.64, "volume": 862755.0}, {"date": "2021-02-19", "close": 288.36, "volume": 958655.0}, {"date": "2021-02-22", "close": 274.47, "volume": 952237.0}, {"date": "2021-02-23", "close": 270.58, "volume": 1387272.0}, {"date": "2021-02-24", "close": 269.9, "volume": 840022.0}, {"date": "2021-02-25", "close": 256.28, "volume": 1105373.0}, {"date": "2021-02-26", "close": 261.45, "volume": 1327842.0}, {"date": "2021-03-01", "close": 269.81, "volume": 1162208.0}, {"date": "2021-03-02", "close": 259.06, "volume": 1393332.0}, {"date": "2021-03-03", "close": 241.22, "volume": 3325016.0}, {"date": "2021-03-04", "close": 226.22, "volume": 9011479.0}, {"date": "2021-03-05", "close": 215.96, "volume": 6903123.0}, {"date": "2021-03-08", "close": 208.51, "volume": 2701977.0}, {"date": "2021-03-09", "close": 219.98, "volume": 2190954.0}, {"date": "2021-03-10", "close": 225.21, "volume": 2520826.0}, {"date": "2021-03-11", "close": 239.21, "volume": 3150405.0}, {"date": "2021-03-12", "close": 227.0, "volume": 2586434.0}, {"date": "2021-03-15", "close": 228.72, "volume": 1782375.0}, {"date": "2021-03-16", "close": 227.0, "volume": 1917615.0}, {"date": "2021-03-17", "close": 224.89, "volume": 1750603.0}, {"date": "2021-03-18", "close": 209.04, "volume": 2533552.0}, {"date": "2021-03-19", "close": 213.53, "volume": 1887922.0}, {"date": "2021-03-22", "close": 222.5, "volume": 1800580.0}, {"date": "2021-03-23", "close": 225.62, "volume": 1150003.0}, {"date": "2021-03-24", "close": 218.59, "volume": 1661586.0}, {"date": "2021-03-25", "close": 217.61, "volume": 1279515.0}, {"date": "2021-03-26", "close": 212.45, "volume": 1959397.0}, {"date": "2021-03-29", "close": 215.82, "volume": 1595155.0}, {"date": "2021-03-30", "close": 213.55, "volume": 1681071.0}, {"date": "2021-03-31", "close": 220.43, "volume": 1604667.0}, {"date": "2021-04-01", "close": 229.7, "volume": 1807995.0}, {"date": "2021-04-05", "close": 226.83, "volume": 1266105.0}, {"date": "2021-04-06", "close": 228.55, "volume": 1472105.0}, {"date": "2021-04-07", "close": 222.56, "volume": 1781579.0}, {"date": "2021-04-08", "close": 238.48, "volume": 4077391.0}, {"date": "2021-04-09", "close": 244.26, "volume": 2620141.0}, {"date": "2021-04-12", "close": 248.96, "volume": 2553877.0}, {"date": "2021-04-13", "close": 265.32, "volume": 2697905.0}, {"date": "2021-04-14", "close": 259.91, "volume": 1863978.0}, {"date": "2021-04-15", "close": 274.25, "volume": 2184036.0}, {"date": "2021-04-16", "close": 269.98, "volume": 2028353.0}, {"date": "2021-04-19", "close": 266.01, "volume": 1096073.0}, {"date": "2021-04-20", "close": 265.8, "volume": 980705.0}, {"date": "2021-04-21", "close": 274.54, "volume": 1933921.0}, {"date": "2021-04-22", "close": 274.96, "volume": 2574770.0}, {"date": "2021-04-23", "close": 279.3, "volume": 1170819.0}, {"date": "2021-04-26", "close": 285.35, "volume": 875526.0}, {"date": "2021-04-27", "close": 283.0, "volume": 861255.0}, {"date": "2021-04-28", "close": 281.84, "volume": 877537.0}, {"date": "2021-04-29", "close": 273.62, "volume": 1579611.0}, {"date": "2021-04-30", "close": 269.7, "volume": 1345541.0}, {"date": "2021-05-03", "close": 255.92, "volume": 2173226.0}, {"date": "2021-05-04", "close": 244.07, "volume": 3219966.0}, {"date": "2021-05-05", "close": 242.06, "volume": 1088285.0}, {"date": "2021-05-06", "close": 234.39, "volume": 2483455.0}, {"date": "2021-05-07", "close": 237.27, "volume": 1463529.0}, {"date": "2021-05-10", "close": 230.75, "volume": 1439687.0}, {"date": "2021-05-11", "close": 237.9, "volume": 2463363.0}, {"date": "2021-05-12", "close": 225.6, "volume": 2475907.0}, {"date": "2021-05-13", "close": 221.96, "volume": 1944018.0}, {"date": "2021-05-14", "close": 229.25, "volume": 1494551.0}, {"date": "2021-05-17", "close": 224.94, "volume": 1505447.0}, {"date": "2021-05-18", "close": 227.35, "volume": 1334289.0}, {"date": "2021-05-19", "close": 228.42, "volume": 1125034.0}, {"date": "2021-05-20", "close": 234.03, "volume": 1387808.0}, {"date": "2021-05-21", "close": 238.31, "volume": 1746170.0}, {"date": "2021-05-24", "close": 242.56, "volume": 1299140.0}, {"date": "2021-05-25", "close": 244.15, "volume": 1549999.0}, {"date": "2021-05-26", "close": 246.53, "volume": 2389379.0}, {"date": "2021-05-27", "close": 222.4, "volume": 10042560.0}, {"date": "2021-05-28", "close": 222.44, "volume": 2993209.0}, {"date": "2021-06-01", "close": 218.64, "volume": 2565031.0}, {"date": "2021-06-02", "close": 215.75, "volume": 2012778.0}, {"date": "2021-06-03", "close": 210.72, "volume": 2947328.0}, {"date": "2021-06-04", "close": 213.36, "volume": 1696945.0}, {"date": "2021-06-07", "close": 216.44, "volume": 1935478.0}, {"date": "2021-06-08", "close": 217.3, "volume": 1507926.0}, {"date": "2021-06-09", "close": 217.16, "volume": 1298828.0}, {"date": "2021-06-10", "close": 222.12, "volume": 1721775.0}, {"date": "2021-06-11", "close": 226.38, "volume": 1684770.0}, {"date": "2021-06-14", "close": 227.79, "volume": 2126348.0}, {"date": "2021-06-15", "close": 224.36, "volume": 1220255.0}, {"date": "2021-06-16", "close": 223.22, "volume": 2891647.0}, {"date": "2021-06-17", "close": 232.16, "volume": 2917704.0}, {"date": "2021-06-18", "close": 239.26, "volume": 4426312.0}, {"date": "2021-06-21", "close": 233.18, "volume": 1908094.0}, {"date": "2021-06-22", "close": 241.36, "volume": 1930823.0}, {"date": "2021-06-23", "close": 242.49, "volume": 1006737.0}, {"date": "2021-06-24", "close": 244.98, "volume": 1120437.0}, {"date": "2021-06-25", "close": 246.13, "volume": 1858480.0}, {"date": "2021-06-28", "close": 247.41, "volume": 936978.0}, {"date": "2021-06-29", "close": 248.04, "volume": 941060.0}, {"date": "2021-06-30", "close": 244.68, "volume": 1148484.0}, {"date": "2021-07-01", "close": 240.74, "volume": 1613687.0}, {"date": "2021-07-02", "close": 242.56, "volume": 973693.0}, {"date": "2021-07-06", "close": 249.54, "volume": 1566786.0}, {"date": "2021-07-07", "close": 250.27, "volume": 1015271.0}, {"date": "2021-07-08", "close": 251.26, "volume": 1368425.0}, {"date": "2021-07-09", "close": 251.84, "volume": 1449688.0}, {"date": "2021-07-12", "close": 245.55, "volume": 1799570.0}, {"date": "2021-07-13", "close": 249.09, "volume": 1719304.0}, {"date": "2021-07-14", "close": 242.1, "volume": 1082979.0}, {"date": "2021-07-15", "close": 237.58, "volume": 1379178.0}, {"date": "2021-07-16", "close": 235.67, "volume": 951577.0}, {"date": "2021-07-19", "close": 241.35, "volume": 1284369.0}, {"date": "2021-07-20", "close": 246.34, "volume": 1471874.0}, {"date": "2021-07-21", "close": 247.25, "volume": 857128.0}, {"date": "2021-07-22", "close": 249.71, "volume": 1379579.0}, {"date": "2021-07-23", "close": 257.91, "volume": 1861550.0}, {"date": "2021-07-26", "close": 253.0, "volume": 1601778.0}, {"date": "2021-07-27", "close": 248.3, "volume": 1700035.0}, {"date": "2021-07-28", "close": 250.5, "volume": 910226.0}, {"date": "2021-07-29", "close": 248.18, "volume": 966846.0}, {"date": "2021-07-30", "close": 247.79, "volume": 904924.0}, {"date": "2021-08-02", "close": 245.58, "volume": 1258124.0}, {"date": "2021-08-03", "close": 242.57, "volume": 1225879.0}, {"date": "2021-08-04", "close": 247.38, "volume": 1137971.0}, {"date": "2021-08-05", "close": 252.29, "volume": 2091733.0}, {"date": "2021-08-06", "close": 240.12, "volume": 1920764.0}, {"date": "2021-08-09", "close": 241.35, "volume": 790880.0}, {"date": "2021-08-10", "close": 232.7, "volume": 1294076.0}, {"date": "2021-08-11", "close": 234.49, "volume": 1227921.0}, {"date": "2021-08-12", "close": 236.14, "volume": 1273442.0}, {"date": "2021-08-13", "close": 235.84, "volume": 804004.0}, {"date": "2021-08-16", "close": 231.82, "volume": 1197907.0}, {"date": "2021-08-17", "close": 230.63, "volume": 917328.0}, {"date": "2021-08-18", "close": 228.93, "volume": 735165.0}, {"date": "2021-08-19", "close": 230.91, "volume": 915618.0}, {"date": "2021-08-20", "close": 230.97, "volume": 1497577.0}, {"date": "2021-08-23", "close": 235.68, "volume": 1426367.0}, {"date": "2021-08-24", "close": 247.55, "volume": 2040948.0}, {"date": "2021-08-25", "close": 260.73, "volume": 2640608.0}, {"date": "2021-08-26", "close": 262.17, "volume": 1529504.0}, {"date": "2021-08-27", "close": 262.38, "volume": 1174408.0}, {"date": "2021-08-30", "close": 264.98, "volume": 1363838.0}, {"date": "2021-08-31", "close": 263.6, "volume": 1615193.0}, {"date": "2021-09-01", "close": 264.76, "volume": 2347950.0}, {"date": "2021-09-02", "close": 271.75, "volume": 5247145.0}, {"date": "2021-09-03", "close": 270.4, "volume": 2179633.0}, {"date": "2021-09-07", "close": 264.94, "volume": 2120308.0}, {"date": "2021-09-08", "close": 263.46, "volume": 1327134.0}, {"date": "2021-09-09", "close": 266.46, "volume": 1188138.0}, {"date": "2021-09-10", "close": 253.98, "volume": 1573541.0}, {"date": "2021-09-13", "close": 249.53, "volume": 1627832.0}, {"date": "2021-09-14", "close": 253.29, "volume": 1157895.0}, {"date": "2021-09-15", "close": 253.58, "volume": 1276223.0}, {"date": "2021-09-16", "close": 255.78, "volume": 1069271.0}, {"date": "2021-09-17", "close": 258.15, "volume": 2538030.0}, {"date": "2021-09-20", "close": 252.65, "volume": 1724654.0}, {"date": "2021-09-21", "close": 251.76, "volume": 801569.0}, {"date": "2021-09-22", "close": 257.45, "volume": 1101455.0}, {"date": "2021-09-23", "close": 255.38, "volume": 1204748.0}, {"date": "2021-09-24", "close": 253.43, "volume": 990063.0}, {"date": "2021-09-27", "close": 241.46, "volume": 1757641.0}, {"date": "2021-09-28", "close": 235.75, "volume": 1670776.0}, {"date": "2021-09-29", "close": 233.33, "volume": 1074545.0}, {"date": "2021-09-30", "close": 237.34, "volume": 1227127.0}, {"date": "2021-10-01", "close": 238.08, "volume": 943935.0}, {"date": "2021-10-04", "close": 224.96, "volume": 1797572.0}, {"date": "2021-10-05", "close": 227.83, "volume": 1157603.0}, {"date": "2021-10-06", "close": 231.92, "volume": 1209358.0}, {"date": "2021-10-07", "close": 233.96, "volume": 1329008.0}, {"date": "2021-10-08", "close": 228.55, "volume": 1105678.0}, {"date": "2021-10-11", "close": 225.86, "volume": 1415126.0}, {"date": "2021-10-12", "close": 235.17, "volume": 1354139.0}, {"date": "2021-10-13", "close": 247.2, "volume": 1512930.0}, {"date": "2021-10-14", "close": 255.53, "volume": 2519351.0}, {"date": "2021-10-15", "close": 255.02, "volume": 1202123.0}, {"date": "2021-10-18", "close": 259.92, "volume": 1309694.0}, {"date": "2021-10-19", "close": 257.71, "volume": 981465.0}, {"date": "2021-10-20", "close": 256.28, "volume": 613479.0}, {"date": "2021-10-21", "close": 259.77, "volume": 786137.0}, {"date": "2021-10-22", "close": 260.38, "volume": 739358.0}, {"date": "2021-10-25", "close": 261.05, "volume": 818568.0}, {"date": "2021-10-26", "close": 255.71, "volume": 973154.0}, {"date": "2021-10-27", "close": 250.01, "volume": 1243989.0}, {"date": "2021-10-28", "close": 244.63, "volume": 2124794.0}, {"date": "2021-10-29", "close": 247.18, "volume": 1044266.0}, {"date": "2021-11-01", "close": 250.2, "volume": 962957.0}, {"date": "2021-11-02", "close": 253.7, "volume": 908442.0}, {"date": "2021-11-03", "close": 254.25, "volume": 787081.0}, {"date": "2021-11-04", "close": 255.7, "volume": 1092136.0}, {"date": "2021-11-05", "close": 254.89, "volume": 723629.0}, {"date": "2021-11-08", "close": 257.95, "volume": 1034384.0}, {"date": "2021-11-09", "close": 268.28, "volume": 1430670.0}, {"date": "2021-11-10", "close": 258.04, "volume": 1178706.0}, {"date": "2021-11-11", "close": 255.53, "volume": 777080.0}, {"date": "2021-11-12", "close": 261.5, "volume": 1091692.0}, {"date": "2021-11-15", "close": 260.0, "volume": 696901.0}, {"date": "2021-11-16", "close": 267.95, "volume": 1095541.0}, {"date": "2021-11-17", "close": 266.42, "volume": 854805.0}, {"date": "2021-11-18", "close": 264.39, "volume": 1140750.0}, {"date": "2021-11-19", "close": 240.68, "volume": 3027766.0}, {"date": "2021-11-22", "close": 226.25, "volume": 2276477.0}, {"date": "2021-11-23", "close": 215.64, "volume": 2525240.0}, {"date": "2021-11-24", "close": 219.58, "volume": 1900795.0}, {"date": "2021-11-26", "close": 222.69, "volume": 920754.0}, {"date": "2021-11-29", "close": 223.61, "volume": 1459282.0}, {"date": "2021-11-30", "close": 215.23, "volume": 1968508.0}, {"date": "2021-12-01", "close": 198.08, "volume": 3016507.0}, {"date": "2021-12-02", "close": 221.18, "volume": 5852495.0}, {"date": "2021-12-03", "close": 214.59, "volume": 2754134.0}, {"date": "2021-12-06", "close": 217.88, "volume": 2121140.0}, {"date": "2021-12-07", "close": 230.44, "volume": 1970102.0}, {"date": "2021-12-08", "close": 240.07, "volume": 2053239.0}, {"date": "2021-12-09", "close": 228.16, "volume": 2041716.0}, {"date": "2021-12-10", "close": 223.66, "volume": 1346288.0}, {"date": "2021-12-13", "close": 221.91, "volume": 1272265.0}, {"date": "2021-12-14", "close": 217.36, "volume": 1485367.0}, {"date": "2021-12-15", "close": 222.55, "volume": 1953437.0}, {"date": "2021-12-16", "close": 211.8, "volume": 2362290.0}, {"date": "2021-12-17", "close": 217.91, "volume": 4725507.0}, {"date": "2021-12-20", "close": 218.91, "volume": 1919277.0}, {"date": "2021-12-21", "close": 228.38, "volume": 1551585.0}, {"date": "2021-12-22", "close": 228.34, "volume": 971064.0}, {"date": "2021-12-23", "close": 228.31, "volume": 596349.0}, {"date": "2021-12-27", "close": 229.41, "volume": 798249.0}, {"date": "2021-12-28", "close": 224.47, "volume": 545616.0}, {"date": "2021-12-29", "close": 224.18, "volume": 818460.0}, {"date": "2021-12-30", "close": 225.05, "volume": 735163.0}, {"date": "2021-12-31", "close": 224.17, "volume": 771111.0}, {"date": "2022-01-03", "close": 222.66, "volume": 1249663.0}, {"date": "2022-01-04", "close": 215.01, "volume": 1968864.0}, {"date": "2022-01-05", "close": 198.59, "volume": 2045855.0}, {"date": "2022-01-06", "close": 202.22, "volume": 2153894.0}, {"date": "2022-01-07", "close": 196.67, "volume": 1781393.0}, {"date": "2022-01-10", "close": 201.24, "volume": 2915498.0}, {"date": "2022-01-11", "close": 207.98, "volume": 1965396.0}, {"date": "2022-01-12", "close": 213.93, "volume": 2197458.0}, {"date": "2022-01-13", "close": 202.0, "volume": 2014498.0}, {"date": "2022-01-14", "close": 204.41, "volume": 1702673.0}, {"date": "2022-01-18", "close": 197.2, "volume": 1573964.0}, {"date": "2022-01-19", "close": 197.42, "volume": 1298786.0}, {"date": "2022-01-20", "close": 200.32, "volume": 2227154.0}, {"date": "2022-01-21", "close": 188.26, "volume": 6285484.0}, {"date": "2022-01-24", "close": 190.9, "volume": 4121017.0}, {"date": "2022-01-25", "close": 177.66, "volume": 3547552.0}, {"date": "2022-01-26", "close": 178.04, "volume": 3093972.0}, {"date": "2022-01-27", "close": 175.6, "volume": 1573339.0}, {"date": "2022-01-28", "close": 184.24, "volume": 1942144.0}, {"date": "2022-01-31", "close": 197.89, "volume": 1763452.0}, {"date": "2022-02-01", "close": 201.42, "volume": 1465021.0}, {"date": "2022-02-02", "close": 191.24, "volume": 2521722.0}, {"date": "2022-02-03", "close": 182.8, "volume": 1810764.0}, {"date": "2022-02-04", "close": 188.86, "volume": 1273468.0}, {"date": "2022-02-07", "close": 188.09, "volume": 968468.0}, {"date": "2022-02-08", "close": 190.45, "volume": 1052673.0}, {"date": "2022-02-09", "close": 195.46, "volume": 933495.0}, {"date": "2022-02-10", "close": 196.28, "volume": 1749358.0}, {"date": "2022-02-11", "close": 191.77, "volume": 1495613.0}, {"date": "2022-02-14", "close": 189.41, "volume": 1285069.0}, {"date": "2022-02-15", "close": 195.43, "volume": 1256875.0}, {"date": "2022-02-16", "close": 188.55, "volume": 1579927.0}, {"date": "2022-02-17", "close": 173.45, "volume": 2752528.0}, {"date": "2022-02-18", "close": 164.67, "volume": 3044525.0}, {"date": "2022-02-22", "close": 168.93, "volume": 3693595.0}, {"date": "2022-02-23", "close": 159.51, "volume": 1931988.0}, {"date": "2022-02-24", "close": 173.56, "volume": 3230249.0}, {"date": "2022-02-25", "close": 177.37, "volume": 2272216.0}, {"date": "2022-02-28", "close": 182.84, "volume": 4097061.0}, {"date": "2022-03-01", "close": 184.14, "volume": 2399840.0}, {"date": "2022-03-02", "close": 182.7, "volume": 2912635.0}, {"date": "2022-03-03", "close": 167.98, "volume": 5256475.0}, {"date": "2022-03-04", "close": 158.41, "volume": 2694349.0}, {"date": "2022-03-07", "close": 154.4, "volume": 2141944.0}, {"date": "2022-03-08", "close": 159.55, "volume": 2536401.0}, {"date": "2022-03-09", "close": 170.3, "volume": 2456727.0}, {"date": "2022-03-10", "close": 165.72, "volume": 1374880.0}, {"date": "2022-03-11", "close": 154.06, "volume": 2056977.0}, {"date": "2022-03-14", "close": 146.1, "volume": 2393784.0}, {"date": "2022-03-15", "close": 148.93, "volume": 2026544.0}, {"date": "2022-03-16", "close": 155.79, "volume": 3572624.0}, {"date": "2022-03-17", "close": 161.12, "volume": 1849035.0}, {"date": "2022-03-18", "close": 174.5, "volume": 4094938.0}, {"date": "2022-03-21", "close": 169.41, "volume": 1919495.0}, {"date": "2022-03-22", "close": 166.43, "volume": 8609308.0}, {"date": "2022-03-23", "close": 148.55, "volume": 7244035.0}, {"date": "2022-03-24", "close": 144.5, "volume": 8354673.0}, {"date": "2022-03-25", "close": 138.11, "volume": 5506050.0}, {"date": "2022-03-28", "close": 149.86, "volume": 4860611.0}, {"date": "2022-03-29", "close": 156.81, "volume": 4143851.0}, {"date": "2022-03-30", "close": 152.6, "volume": 2101067.0}, {"date": "2022-03-31", "close": 150.96, "volume": 2764100.0}, {"date": "2022-04-01", "close": 148.79, "volume": 2149532.0}, {"date": "2022-04-04", "close": 160.42, "volume": 2665242.0}, {"date": "2022-04-05", "close": 156.79, "volume": 1827338.0}, {"date": "2022-04-06", "close": 150.1, "volume": 1499425.0}, {"date": "2022-04-07", "close": 147.57, "volume": 1305901.0}, {"date": "2022-04-08", "close": 142.86, "volume": 1241424.0}, {"date": "2022-04-11", "close": 144.93, "volume": 2206055.0}, {"date": "2022-04-12", "close": 143.36, "volume": 1442462.0}, {"date": "2022-04-13", "close": 150.25, "volume": 2219344.0}, {"date": "2022-04-14", "close": 143.57, "volume": 2036867.0}, {"date": "2022-04-18", "close": 139.71, "volume": 1607268.0}, {"date": "2022-04-19", "close": 149.05, "volume": 1941843.0}, {"date": "2022-04-20", "close": 144.76, "volume": 1361417.0}, {"date": "2022-04-21", "close": 138.77, "volume": 2081644.0}, {"date": "2022-04-22", "close": 136.33, "volume": 1813859.0}, {"date": "2022-04-25", "close": 138.4, "volume": 1574231.0}, {"date": "2022-04-26", "close": 129.69, "volume": 1643374.0}, {"date": "2022-04-27", "close": 127.06, "volume": 1448630.0}, {"date": "2022-04-28", "close": 131.7, "volume": 1667319.0}, {"date": "2022-04-29", "close": 119.31, "volume": 2573416.0}, {"date": "2022-05-02", "close": 123.97, "volume": 1667235.0}, {"date": "2022-05-03", "close": 117.72, "volume": 2424280.0}, {"date": "2022-05-04", "close": 120.51, "volume": 3110791.0}, {"date": "2022-05-05", "close": 111.17, "volume": 2281497.0}, {"date": "2022-05-06", "close": 102.45, "volume": 3986613.0}, {"date": "2022-05-09", "close": 88.83, "volume": 5680325.0}, {"date": "2022-05-10", "close": 91.57, "volume": 4878110.0}, {"date": "2022-05-11", "close": 84.46, "volume": 3949131.0}, {"date": "2022-05-12", "close": 87.69, "volume": 3095960.0}, {"date": "2022-05-13", "close": 97.7, "volume": 3385847.0}, {"date": "2022-05-16", "close": 89.37, "volume": 2163692.0}, {"date": "2022-05-17", "close": 87.48, "volume": 3368316.0}, {"date": "2022-05-18", "close": 78.77, "volume": 6090889.0}, {"date": "2022-05-19", "close": 83.03, "volume": 4245726.0}, {"date": "2022-05-20", "close": 84.22, "volume": 2779716.0}, {"date": "2022-05-23", "close": 83.51, "volume": 2152183.0}, {"date": "2022-05-24", "close": 78.86, "volume": 2119770.0}, {"date": "2022-05-25", "close": 82.57, "volume": 2195160.0}, {"date": "2022-05-26", "close": 81.21, "volume": 3314847.0}, {"date": "2022-05-27", "close": 86.06, "volume": 2466380.0}, {"date": "2022-05-31", "close": 83.05, "volume": 4354164.0}, {"date": "2022-06-01", "close": 84.43, "volume": 2776139.0}, {"date": "2022-06-02", "close": 93.68, "volume": 6110415.0}, {"date": "2022-06-03", "close": 98.38, "volume": 14341230.0}, {"date": "2022-06-06", "close": 95.0, "volume": 5703792.0}, {"date": "2022-06-07", "close": 99.74, "volume": 3973713.0}, {"date": "2022-06-08", "close": 102.19, "volume": 3987944.0}, {"date": "2022-06-09", "close": 94.92, "volume": 4562666.0}, {"date": "2022-06-10", "close": 90.12, "volume": 4301213.0}, {"date": "2022-06-13", "close": 81.66, "volume": 3578364.0}, {"date": "2022-06-14", "close": 81.47, "volume": 2709296.0}, {"date": "2022-06-15", "close": 85.91, "volume": 2746492.0}, {"date": "2022-06-16", "close": 79.04, "volume": 3443146.0}, {"date": "2022-06-17", "close": 82.67, "volume": 5344677.0}, {"date": "2022-06-21", "close": 84.12, "volume": 2633108.0}, {"date": "2022-06-22", "close": 86.02, "volume": 2086114.0}, {"date": "2022-06-23", "close": 93.4, "volume": 2722138.0}, {"date": "2022-06-24", "close": 101.26, "volume": 5863091.0}, {"date": "2022-06-27", "close": 97.26, "volume": 2421436.0}, {"date": "2022-06-28", "close": 92.6, "volume": 1824867.0}, {"date": "2022-06-29", "close": 93.36, "volume": 1902124.0}, {"date": "2022-06-30", "close": 90.4, "volume": 2301381.0}, {"date": "2022-07-01", "close": 95.98, "volume": 2424651.0}, {"date": "2022-07-05", "close": 102.56, "volume": 2755384.0}, {"date": "2022-07-06", "close": 101.33, "volume": 2411490.0}, {"date": "2022-07-07", "close": 103.66, "volume": 1490172.0}, {"date": "2022-07-08", "close": 103.9, "volume": 2313301.0}, {"date": "2022-07-11", "close": 100.38, "volume": 2217829.0}, {"date": "2022-07-12", "close": 95.76, "volume": 2731721.0}, {"date": "2022-07-13", "close": 97.1, "volume": 2016322.0}, {"date": "2022-07-14", "close": 92.84, "volume": 2374830.0}, {"date": "2022-07-15", "close": 94.02, "volume": 1778444.0}, {"date": "2022-07-18", "close": 95.46, "volume": 2275384.0}, {"date": "2022-07-19", "close": 95.69, "volume": 1728612.0}, {"date": "2022-07-20", "close": 103.03, "volume": 2415398.0}, {"date": "2022-07-21", "close": 104.4, "volume": 1516837.0}, {"date": "2022-07-22", "close": 101.95, "volume": 1611216.0}, {"date": "2022-07-25", "close": 99.14, "volume": 1797617.0}, {"date": "2022-07-26", "close": 91.17, "volume": 1877686.0}, {"date": "2022-07-27", "close": 96.42, "volume": 2001849.0}, {"date": "2022-07-28", "close": 98.4, "volume": 1640688.0}, {"date": "2022-07-29", "close": 98.45, "volume": 1743266.0}, {"date": "2022-08-01", "close": 98.53, "volume": 1381005.0}, {"date": "2022-08-02", "close": 97.88, "volume": 1339108.0}, {"date": "2022-08-03", "close": 104.49, "volume": 3145744.0}, {"date": "2022-08-04", "close": 104.07, "volume": 1195029.0}, {"date": "2022-08-05", "close": 104.47, "volume": 1233376.0}, {"date": "2022-08-08", "close": 107.22, "volume": 1680971.0}, {"date": "2022-08-09", "close": 101.43, "volume": 2092073.0}, {"date": "2022-08-10", "close": 105.69, "volume": 2562725.0}, {"date": "2022-08-11", "close": 102.49, "volume": 1688528.0}, {"date": "2022-08-12", "close": 104.15, "volume": 1090692.0}, {"date": "2022-08-15", "close": 107.11, "volume": 1230427.0}, {"date": "2022-08-16", "close": 106.02, "volume": 1451338.0}, {"date": "2022-08-17", "close": 101.72, "volume": 1338171.0}, {"date": "2022-08-18", "close": 101.77, "volume": 1032885.0}, {"date": "2022-08-19", "close": 96.21, "volume": 2984590.0}, {"date": "2022-08-22", "close": 93.5, "volume": 1636435.0}, {"date": "2022-08-23", "close": 93.51, "volume": 1384052.0}, {"date": "2022-08-24", "close": 96.63, "volume": 1588857.0}, {"date": "2022-08-25", "close": 98.57, "volume": 1865578.0}, {"date": "2022-08-26", "close": 93.48, "volume": 1870945.0}, {"date": "2022-08-29", "close": 89.8, "volume": 2664811.0}, {"date": "2022-08-30", "close": 91.16, "volume": 1887335.0}, {"date": "2022-08-31", "close": 91.4, "volume": 4914738.0}, {"date": "2022-09-01", "close": 60.6, "volume": 45872020.0}, {"date": "2022-09-02", "close": 64.63, "volume": 21050150.0}, {"date": "2022-09-06", "close": 60.66, "volume": 8497137.0}, {"date": "2022-09-07", "close": 61.19, "volume": 7387473.0}, {"date": "2022-09-08", "close": 62.67, "volume": 4949640.0}, {"date": "2022-09-09", "close": 64.7, "volume": 6927008.0}, {"date": "2022-09-12", "close": 64.8, "volume": 7237801.0}, {"date": "2022-09-13", "close": 61.48, "volume": 5549111.0}, {"date": "2022-09-14", "close": 60.8, "volume": 5368937.0}, {"date": "2022-09-15", "close": 62.54, "volume": 5468247.0}, {"date": "2022-09-16", "close": 59.01, "volume": 9963355.0}, {"date": "2022-09-19", "close": 58.91, "volume": 4656568.0}, {"date": "2022-09-20", "close": 58.5, "volume": 5726294.0}, {"date": "2022-09-21", "close": 56.97, "volume": 3331224.0}, {"date": "2022-09-22", "close": 55.26, "volume": 3568786.0}, {"date": "2022-09-23", "close": 54.18, "volume": 3916480.0}, {"date": "2022-09-26", "close": 52.84, "volume": 3755085.0}, {"date": "2022-09-27", "close": 54.07, "volume": 2916103.0}, {"date": "2022-09-28", "close": 55.65, "volume": 3557691.0}, {"date": "2022-09-29", "close": 56.8, "volume": 4715710.0}, {"date": "2022-09-30", "close": 56.87, "volume": 4094036.0}, {"date": "2022-10-03", "close": 57.82, "volume": 3959913.0}, {"date": "2022-10-04", "close": 59.77, "volume": 3440026.0}, {"date": "2022-10-05", "close": 59.49, "volume": 2034597.0}, {"date": "2022-10-06", "close": 58.01, "volume": 3814128.0}, {"date": "2022-10-07", "close": 53.72, "volume": 3034619.0}, {"date": "2022-10-10", "close": 52.02, "volume": 3029611.0}, {"date": "2022-10-11", "close": 50.76, "volume": 4754236.0}, {"date": "2022-10-12", "close": 50.77, "volume": 4053964.0}, {"date": "2022-10-13", "close": 51.41, "volume": 4364716.0}, {"date": "2022-10-14", "close": 49.12, "volume": 2598287.0}, {"date": "2022-10-17", "close": 52.03, "volume": 3545550.0}, {"date": "2022-10-18", "close": 54.41, "volume": 4392565.0}, {"date": "2022-10-19", "close": 53.83, "volume": 2925347.0}, {"date": "2022-10-20", "close": 54.4, "volume": 2741508.0}, {"date": "2022-10-21", "close": 55.01, "volume": 3396152.0}, {"date": "2022-10-24", "close": 54.71, "volume": 2321558.0}, {"date": "2022-10-25", "close": 58.31, "volume": 3390610.0}, {"date": "2022-10-26", "close": 56.98, "volume": 2523163.0}, {"date": "2022-10-27", "close": 56.53, "volume": 2775848.0}, {"date": "2022-10-28", "close": 57.29, "volume": 2320999.0}, {"date": "2022-10-31", "close": 56.12, "volume": 3486781.0}, {"date": "2022-11-01", "close": 55.0, "volume": 2291689.0}, {"date": "2022-11-02", "close": 50.93, "volume": 3300742.0}, {"date": "2022-11-03", "close": 50.15, "volume": 4063859.0}, {"date": "2022-11-04", "close": 45.02, "volume": 7520725.0}, {"date": "2022-11-07", "close": 47.24, "volume": 5522104.0}, {"date": "2022-11-08", "close": 47.7, "volume": 3913199.0}, {"date": "2022-11-09", "close": 45.51, "volume": 3532548.0}, {"date": "2022-11-10", "close": 49.25, "volume": 6759369.0}, {"date": "2022-11-11", "close": 54.35, "volume": 6175399.0}, {"date": "2022-11-14", "close": 51.41, "volume": 4434179.0}, {"date": "2022-11-15", "close": 53.42, "volume": 3706661.0}, {"date": "2022-11-16", "close": 50.42, "volume": 2885022.0}, {"date": "2022-11-17", "close": 49.07, "volume": 3112079.0}, {"date": "2022-11-18", "close": 49.86, "volume": 10568530.0}, {"date": "2022-11-21", "close": 48.29, "volume": 3017860.0}, {"date": "2022-11-22", "close": 47.97, "volume": 2640423.0}, {"date": "2022-11-23", "close": 50.74, "volume": 3558705.0}, {"date": "2022-11-25", "close": 50.09, "volume": 1118929.0}, {"date": "2022-11-28", "close": 50.2, "volume": 5520099.0}, {"date": "2022-11-29", "close": 51.25, "volume": 5774549.0}, {"date": "2022-11-30", "close": 53.32, "volume": 8750988.0}, {"date": "2022-12-01", "close": 67.43, "volume": 20131520.0}, {"date": "2022-12-02", "close": 65.08, "volume": 6615647.0}, {"date": "2022-12-05", "close": 61.94, "volume": 4305412.0}, {"date": "2022-12-06", "close": 61.89, "volume": 2658124.0}, {"date": "2022-12-07", "close": 61.66, "volume": 4468789.0}, {"date": "2022-12-08", "close": 63.82, "volume": 2769948.0}, {"date": "2022-12-09", "close": 64.42, "volume": 3051428.0}, {"date": "2022-12-12", "close": 68.49, "volume": 4524922.0}, {"date": "2022-12-13", "close": 70.52, "volume": 6229643.0}, {"date": "2022-12-14", "close": 70.91, "volume": 2549370.0}, {"date": "2022-12-15", "close": 67.98, "volume": 3919642.0}, {"date": "2022-12-16", "close": 67.92, "volume": 6281852.0}, {"date": "2022-12-19", "close": 65.35, "volume": 2168196.0}, {"date": "2022-12-20", "close": 66.27, "volume": 2171366.0}, {"date": "2022-12-21", "close": 67.94, "volume": 3529593.0}, {"date": "2022-12-22", "close": 67.81, "volume": 2761842.0}, {"date": "2022-12-23", "close": 67.04, "volume": 1693552.0}, {"date": "2022-12-27", "close": 64.96, "volume": 1434859.0}, {"date": "2022-12-28", "close": 65.38, "volume": 1477168.0}, {"date": "2022-12-29", "close": 68.37, "volume": 1838733.0}, {"date": "2022-12-30", "close": 68.33, "volume": 1417568.0}, {"date": "2023-01-03", "close": 69.55, "volume": 2074749.0}, {"date": "2023-01-04", "close": 70.18, "volume": 2237081.0}, {"date": "2023-01-05", "close": 66.76, "volume": 2580170.0}, {"date": "2023-01-06", "close": 68.03, "volume": 2684094.0}, {"date": "2023-01-09", "close": 69.02, "volume": 2339789.0}, {"date": "2023-01-10", "close": 67.99, "volume": 2733472.0}, {"date": "2023-01-11", "close": 64.9, "volume": 4235330.0}, {"date": "2023-01-12", "close": 65.85, "volume": 3900917.0}, {"date": "2023-01-13", "close": 69.76, "volume": 3635861.0}, {"date": "2023-01-17", "close": 71.12, "volume": 2696155.0}, {"date": "2023-01-18", "close": 68.59, "volume": 2479706.0}, {"date": "2023-01-19", "close": 67.67, "volume": 2173383.0}, {"date": "2023-01-20", "close": 68.7, "volume": 2166618.0}, {"date": "2023-01-23", "close": 69.83, "volume": 2692694.0}, {"date": "2023-01-24", "close": 68.7, "volume": 2365038.0}, {"date": "2023-01-25", "close": 67.96, "volume": 2448131.0}, {"date": "2023-01-26", "close": 69.99, "volume": 1993663.0}, {"date": "2023-01-27", "close": 71.38, "volume": 1728804.0}, {"date": "2023-01-30", "close": 69.21, "volume": 2322858.0}, {"date": "2023-01-31", "close": 73.61, "volume": 3275374.0}, {"date": "2023-02-01", "close": 76.15, "volume": 3537853.0}, {"date": "2023-02-02", "close": 81.27, "volume": 5656165.0}, {"date": "2023-02-03", "close": 77.47, "volume": 2781684.0}, {"date": "2023-02-06", "close": 76.34, "volume": 1619079.0}, {"date": "2023-02-07", "close": 77.22, "volume": 1480154.0}, {"date": "2023-02-08", "close": 75.91, "volume": 1669836.0}, {"date": "2023-02-09", "close": 77.16, "volume": 2040131.0}, {"date": "2023-02-10", "close": 76.39, "volume": 2731238.0}, {"date": "2023-02-13", "close": 75.56, "volume": 2945828.0}, {"date": "2023-02-14", "close": 77.28, "volume": 2499603.0}, {"date": "2023-02-15", "close": 78.46, "volume": 1915418.0}, {"date": "2023-02-16", "close": 75.27, "volume": 1752121.0}, {"date": "2023-02-17", "close": 74.01, "volume": 1905587.0}, {"date": "2023-02-21", "close": 72.17, "volume": 2065691.0}, {"date": "2023-02-22", "close": 72.56, "volume": 1495366.0}, {"date": "2023-02-23", "close": 73.42, "volume": 2017914.0}, {"date": "2023-02-24", "close": 72.27, "volume": 1646722.0}, {"date": "2023-02-27", "close": 71.64, "volume": 1621252.0}, {"date": "2023-02-28", "close": 71.29, "volume": 2639495.0}, {"date": "2023-03-01", "close": 71.44, "volume": 3626026.0}, {"date": "2023-03-02", "close": 80.91, "volume": 13229220.0}, {"date": "2023-03-03", "close": 85.55, "volume": 6937679.0}, {"date": "2023-03-06", "close": 84.15, "volume": 3257782.0}, {"date": "2023-03-07", "close": 85.42, "volume": 2689656.0}, {"date": "2023-03-08", "close": 85.96, "volume": 2704168.0}, {"date": "2023-03-09", "close": 83.65, "volume": 2605073.0}, {"date": "2023-03-10", "close": 81.03, "volume": 2987772.0}, {"date": "2023-03-13", "close": 79.99, "volume": 2605283.0}, {"date": "2023-03-14", "close": 81.81, "volume": 1541063.0}, {"date": "2023-03-15", "close": 83.21, "volume": 2040258.0}, {"date": "2023-03-16", "close": 84.36, "volume": 2476656.0}, {"date": "2023-03-17", "close": 83.83, "volume": 3018648.0}, {"date": "2023-03-20", "close": 84.24, "volume": 1791773.0}, {"date": "2023-03-21", "close": 84.48, "volume": 2318142.0}, {"date": "2023-03-22", "close": 82.29, "volume": 1960398.0}, {"date": "2023-03-23", "close": 84.26, "volume": 1578192.0}, {"date": "2023-03-24", "close": 82.25, "volume": 1234998.0}, {"date": "2023-03-27", "close": 83.33, "volume": 1790721.0}, {"date": "2023-03-28", "close": 82.16, "volume": 1250060.0}, {"date": "2023-03-29", "close": 84.19, "volume": 1430535.0}, {"date": "2023-03-30", "close": 84.34, "volume": 1179750.0}, {"date": "2023-03-31", "close": 86.24, "volume": 1943023.0}, {"date": "2023-04-03", "close": 83.45, "volume": 1803469.0}, {"date": "2023-04-04", "close": 82.23, "volume": 1742750.0}, {"date": "2023-04-05", "close": 78.59, "volume": 2379505.0}, {"date": "2023-04-06", "close": 79.96, "volume": 1902850.0}, {"date": "2023-04-10", "close": 78.01, "volume": 1957922.0}, {"date": "2023-04-11", "close": 78.23, "volume": 2602125.0}, {"date": "2023-04-12", "close": 75.96, "volume": 1873020.0}, {"date": "2023-04-13", "close": 75.75, "volume": 1842364.0}, {"date": "2023-04-14", "close": 74.3, "volume": 2833704.0}, {"date": "2023-04-17", "close": 77.74, "volume": 1805744.0}, {"date": "2023-04-18", "close": 77.81, "volume": 1871585.0}, {"date": "2023-04-19", "close": 76.91, "volume": 1466596.0}, {"date": "2023-04-20", "close": 76.37, "volume": 1273760.0}, {"date": "2023-04-21", "close": 75.96, "volume": 1074029.0}, {"date": "2023-04-24", "close": 73.15, "volume": 1667055.0}, {"date": "2023-04-25", "close": 69.88, "volume": 2783780.0}, {"date": "2023-04-26", "close": 69.24, "volume": 2147029.0}, {"date": "2023-04-27", "close": 70.03, "volume": 1477252.0}, {"date": "2023-04-28", "close": 68.53, "volume": 2045079.0}, {"date": "2023-05-01", "close": 68.64, "volume": 2353108.0}, {"date": "2023-05-02", "close": 70.28, "volume": 3461039.0}, {"date": "2023-05-03", "close": 70.15, "volume": 2655597.0}, {"date": "2023-05-04", "close": 72.65, "volume": 2506154.0}, {"date": "2023-05-05", "close": 73.78, "volume": 1468144.0}, {"date": "2023-05-08", "close": 79.25, "volume": 3328591.0}, {"date": "2023-05-09", "close": 76.03, "volume": 1984820.0}, {"date": "2023-05-10", "close": 78.25, "volume": 1900243.0}, {"date": "2023-05-11", "close": 78.89, "volume": 1829079.0}, {"date": "2023-05-12", "close": 76.47, "volume": 1628886.0}, {"date": "2023-05-15", "close": 78.38, "volume": 1450628.0}, {"date": "2023-05-16", "close": 78.11, "volume": 975626.0}, {"date": "2023-05-17", "close": 80.35, "volume": 1337850.0}, {"date": "2023-05-18", "close": 81.19, "volume": 1931106.0}, {"date": "2023-05-19", "close": 82.15, "volume": 1917532.0}, {"date": "2023-05-22", "close": 85.44, "volume": 2475467.0}, {"date": "2023-05-23", "close": 83.42, "volume": 1718309.0}, {"date": "2023-05-24", "close": 84.67, "volume": 1613725.0}, {"date": "2023-05-25", "close": 84.57, "volume": 1547796.0}, {"date": "2023-05-26", "close": 88.1, "volume": 2221964.0}, {"date": "2023-05-30", "close": 90.11, "volume": 3273330.0}, {"date": "2023-05-31", "close": 90.9, "volume": 5496925.0}, {"date": "2023-06-01", "close": 74.69, "volume": 19694180.0}, {"date": "2023-06-02", "close": 73.83, "volume": 6589675.0}, {"date": "2023-06-05", "close": 72.01, "volume": 4972879.0}, {"date": "2023-06-06", "close": 72.64, "volume": 2870924.0}, {"date": "2023-06-07", "close": 72.03, "volume": 2439550.0}, {"date": "2023-06-08", "close": 71.45, "volume": 2095519.0}, {"date": "2023-06-09", "close": 71.4, "volume": 2496327.0}, {"date": "2023-06-12", "close": 73.09, "volume": 2354435.0}, {"date": "2023-06-13", "close": 76.07, "volume": 4035287.0}, {"date": "2023-06-14", "close": 74.42, "volume": 2672502.0}, {"date": "2023-06-15", "close": 76.18, "volume": 2396335.0}, {"date": "2023-06-16", "close": 75.75, "volume": 3924976.0}, {"date": "2023-06-20", "close": 73.35, "volume": 1997191.0}, {"date": "2023-06-21", "close": 70.35, "volume": 3848016.0}, {"date": "2023-06-22", "close": 70.99, "volume": 1970807.0}, {"date": "2023-06-23", "close": 69.25, "volume": 2013085.0}, {"date": "2023-06-26", "close": 69.63, "volume": 1454777.0}, {"date": "2023-06-27", "close": 69.23, "volume": 2251257.0}, {"date": "2023-06-28", "close": 69.59, "volume": 2643814.0}, {"date": "2023-06-29", "close": 69.17, "volume": 2002803.0}, {"date": "2023-06-30", "close": 69.35, "volume": 2126514.0}, {"date": "2023-07-03", "close": 69.26, "volume": 1391588.0}, {"date": "2023-07-05", "close": 70.34, "volume": 2006948.0}, {"date": "2023-07-06", "close": 68.57, "volume": 2136773.0}, {"date": "2023-07-07", "close": 68.53, "volume": 1265137.0}, {"date": "2023-07-10", "close": 69.74, "volume": 1915175.0}, {"date": "2023-07-11", "close": 70.59, "volume": 2496366.0}, {"date": "2023-07-12", "close": 70.95, "volume": 2036282.0}, {"date": "2023-07-13", "close": 73.53, "volume": 2707176.0}, {"date": "2023-07-14", "close": 70.69, "volume": 2572931.0}, {"date": "2023-07-17", "close": 70.85, "volume": 3219409.0}, {"date": "2023-07-18", "close": 70.84, "volume": 3107525.0}, {"date": "2023-07-19", "close": 70.37, "volume": 3157119.0}, {"date": "2023-07-20", "close": 69.76, "volume": 2603881.0}, {"date": "2023-07-21", "close": 70.0, "volume": 1894093.0}, {"date": "2023-07-24", "close": 70.5, "volume": 1442770.0}, {"date": "2023-07-25", "close": 70.53, "volume": 1198913.0}, {"date": "2023-07-26", "close": 71.41, "volume": 2543070.0}, {"date": "2023-07-27", "close": 70.31, "volume": 1224767.0}, {"date": "2023-07-28", "close": 73.98, "volume": 1771976.0}, {"date": "2023-07-31", "close": 76.86, "volume": 1933962.0}, {"date": "2023-08-01", "close": 76.19, "volume": 1187425.0}, {"date": "2023-08-02", "close": 72.34, "volume": 1840541.0}, {"date": "2023-08-03", "close": 72.94, "volume": 1364936.0}, {"date": "2023-08-04", "close": 72.56, "volume": 1745468.0}, {"date": "2023-08-07", "close": 73.12, "volume": 1471302.0}, {"date": "2023-08-08", "close": 71.48, "volume": 1944086.0}, {"date": "2023-08-09", "close": 69.95, "volume": 1100728.0}, {"date": "2023-08-10", "close": 72.08, "volume": 1010667.0}, {"date": "2023-08-11", "close": 71.4, "volume": 866752.0}, {"date": "2023-08-14", "close": 72.26, "volume": 3132219.0}, {"date": "2023-08-15", "close": 72.26, "volume": 1378801.0}, {"date": "2023-08-16", "close": 72.37, "volume": 1423567.0}, {"date": "2023-08-17", "close": 70.71, "volume": 1616106.0}, {"date": "2023-08-18", "close": 71.725, "volume": 1596427.0}, {"date": "2023-08-21", "close": 72.94, "volume": 1621296.0}, {"date": "2023-08-22", "close": 71.38, "volume": 1361083.0}, {"date": "2023-08-23", "close": 73.51, "volume": 1234576.0}, {"date": "2023-08-24", "close": 71.37, "volume": 1300269.0}, {"date": "2023-08-25", "close": 72.23, "volume": 1472760.0}, {"date": "2023-08-28", "close": 72.12, "volume": 1762303.0}, {"date": "2023-08-29", "close": 71.86, "volume": 2206295.0}, {"date": "2023-08-30", "close": 73.57, "volume": 4698007.0}, {"date": "2023-08-31", "close": 83.51, "volume": 12111300.0}, {"date": "2023-09-01", "close": 86.16, "volume": 4481112.0}, {"date": "2023-09-05", "close": 87.17, "volume": 4684316.0}, {"date": "2023-09-06", "close": 87.5, "volume": 3512844.0}, {"date": "2023-09-07", "close": 87.68, "volume": 2509223.0}, {"date": "2023-09-08", "close": 87.38, "volume": 1655902.0}, {"date": "2023-09-11", "close": 90.08, "volume": 2528941.0}, {"date": "2023-09-12", "close": 87.59, "volume": 2327631.0}, {"date": "2023-09-13", "close": 87.44, "volume": 1854891.0}, {"date": "2023-09-14", "close": 86.03, "volume": 4305988.0}, {"date": "2023-09-15", "close": 84.31, "volume": 4511701.0}, {"date": "2023-09-18", "close": 83.16, "volume": 2347890.0}, {"date": "2023-09-19", "close": 82.04, "volume": 1892203.0}, {"date": "2023-09-20", "close": 83.53, "volume": 1608884.0}, {"date": "2023-09-21", "close": 81.13, "volume": 2130925.0}, {"date": "2023-09-22", "close": 80.68, "volume": 1204210.0}, {"date": "2023-09-25", "close": 80.19, "volume": 1208078.0}, {"date": "2023-09-26", "close": 79.63, "volume": 1220579.0}, {"date": "2023-09-27", "close": 80.7, "volume": 1210686.0}, {"date": "2023-09-28", "close": 81.46, "volume": 1573833.0}, {"date": "2023-09-29", "close": 81.51, "volume": 2279465.0}, {"date": "2023-10-02", "close": 80.72, "volume": 3208809.0}, {"date": "2023-10-03", "close": 78.84, "volume": 1890188.0}, {"date": "2023-10-04", "close": 78.01, "volume": 1819654.0}, {"date": "2023-10-05", "close": 76.98, "volume": 1778256.0}, {"date": "2023-10-06", "close": 80.42, "volume": 2914059.0}, {"date": "2023-10-09", "close": 83.5, "volume": 3667535.0}, {"date": "2023-10-10", "close": 85.02, "volume": 2157245.0}, {"date": "2023-10-11", "close": 87.97, "volume": 3208886.0}, {"date": "2023-10-12", "close": 84.6, "volume": 2786925.0}, {"date": "2023-10-13", "close": 83.08, "volume": 1394643.0}, {"date": "2023-10-16", "close": 86.51, "volume": 1787992.0}, {"date": "2023-10-17", "close": 86.17, "volume": 2023785.0}, {"date": "2023-10-18", "close": 85.395, "volume": 1282146.0}, {"date": "2023-10-19", "close": 85.46, "volume": 1423610.0}, {"date": "2023-10-20", "close": 75.57, "volume": 11018550.0}, {"date": "2023-10-23", "close": 69.42, "volume": 11192090.0}, {"date": "2023-10-24", "close": 71.91, "volume": 4576995.0}, {"date": "2023-10-25", "close": 67.42, "volume": 3970393.0}, {"date": "2023-10-26", "close": 67.7, "volume": 2368206.0}, {"date": "2023-10-27", "close": 67.08, "volume": 1630119.0}, {"date": "2023-10-30", "close": 65.76, "volume": 1963006.0}, {"date": "2023-10-31", "close": 67.41, "volume": 1636347.0}, {"date": "2023-11-01", "close": 68.73, "volume": 1612857.0}, {"date": "2023-11-02", "close": 67.99, "volume": 3697528.0}, {"date": "2023-11-03", "close": 69.88, "volume": 2111340.0}, {"date": "2023-11-06", "close": 67.76, "volume": 2120401.0}, {"date": "2023-11-07", "close": 68.45, "volume": 1785407.0}, {"date": "2023-11-08", "close": 67.45, "volume": 2236469.0}, {"date": "2023-11-09", "close": 66.3, "volume": 2423857.0}, {"date": "2023-11-10", "close": 67.77, "volume": 1441689.0}, {"date": "2023-11-13", "close": 68.23, "volume": 1605417.0}, {"date": "2023-11-14", "close": 70.18, "volume": 1896359.0}, {"date": "2023-11-15", "close": 70.41, "volume": 1550295.0}, {"date": "2023-11-16", "close": 69.62, "volume": 1405657.0}, {"date": "2023-11-17", "close": 70.22, "volume": 1035147.0}, {"date": "2023-11-20", "close": 72.06, "volume": 1538420.0}, {"date": "2023-11-21", "close": 71.02, "volume": 1732153.0}, {"date": "2023-11-22", "close": 71.93, "volume": 1904898.0}, {"date": "2023-11-24", "close": 73.25, "volume": 1149714.0}, {"date": "2023-11-27", "close": 70.28, "volume": 3988126.0}, {"date": "2023-11-28", "close": 72.61, "volume": 3867733.0}, {"date": "2023-11-29", "close": 70.77, "volume": 10401610.0}, {"date": "2023-11-30", "close": 67.05, "volume": 6770422.0}, {"date": "2023-12-01", "close": 73.63, "volume": 5210360.0}, {"date": "2023-12-04", "close": 72.5, "volume": 3207645.0}, {"date": "2023-12-05", "close": 72.69, "volume": 1833094.0}, {"date": "2023-12-06", "close": 73.98, "volume": 2561917.0}, {"date": "2023-12-07", "close": 72.0, "volume": 3032578.0}, {"date": "2023-12-08", "close": 72.01, "volume": 2784358.0}, {"date": "2023-12-11", "close": 73.535, "volume": 1466349.0}, {"date": "2023-12-12", "close": 76.99, "volume": 3412356.0}, {"date": "2023-12-13", "close": 78.64, "volume": 2998033.0}, {"date": "2023-12-14", "close": 81.06, "volume": 4964312.0}, {"date": "2023-12-15", "close": 83.17, "volume": 6175163.0}, {"date": "2023-12-18", "close": 84.35, "volume": 3602433.0}, {"date": "2023-12-19", "close": 86.68, "volume": 2632611.0}, {"date": "2023-12-20", "close": 85.27, "volume": 2080162.0}, {"date": "2023-12-21", "close": 89.04, "volume": 3018495.0}, {"date": "2023-12-22", "close": 89.36, "volume": 1843238.0}, {"date": "2023-12-26", "close": 91.72, "volume": 2321468.0}, {"date": "2023-12-27", "close": 90.6, "volume": 2198605.0}, {"date": "2023-12-28", "close": 91.33, "volume": 1333880.0}, {"date": "2023-12-29", "close": 90.53, "volume": 1226057.0}, {"date": "2024-01-02", "close": 87.0, "volume": 2551558.0}, {"date": "2024-01-03", "close": 83.87, "volume": 1916428.0}, {"date": "2024-01-04", "close": 83.37, "volume": 1417218.0}, {"date": "2024-01-05", "close": 82.46, "volume": 1638841.0}, {"date": "2024-01-08", "close": 83.86, "volume": 1354581.0}, {"date": "2024-01-09", "close": 83.99, "volume": 1970072.0}, {"date": "2024-01-10", "close": 83.95, "volume": 1621954.0}, {"date": "2024-01-11", "close": 83.78, "volume": 1491607.0}, {"date": "2024-01-12", "close": 83.79, "volume": 1184305.0}, {"date": "2024-01-16", "close": 82.66, "volume": 1246435.0}, {"date": "2024-01-17", "close": 81.85, "volume": 1434164.0}, {"date": "2024-01-18", "close": 81.22, "volume": 1266847.0}, {"date": "2024-01-19", "close": 81.28, "volume": 1827045.0}, {"date": "2024-01-22", "close": 84.55, "volume": 3135829.0}, {"date": "2024-01-23", "close": 86.21, "volume": 1934404.0}, {"date": "2024-01-24", "close": 85.06, "volume": 1506088.0}, {"date": "2024-01-25", "close": 84.51, "volume": 944940.0}, {"date": "2024-01-26", "close": 84.77, "volume": 941401.0}, {"date": "2024-01-29", "close": 87.16, "volume": 1363507.0}, {"date": "2024-01-30", "close": 85.38, "volume": 1057628.0}, {"date": "2024-01-31", "close": 82.65, "volume": 1249564.0}, {"date": "2024-02-01", "close": 84.9, "volume": 1775716.0}, {"date": "2024-02-02", "close": 82.78, "volume": 1806447.0}, {"date": "2024-02-05", "close": 82.14, "volume": 1172356.0}, {"date": "2024-02-06", "close": 81.86, "volume": 1004204.0}, {"date": "2024-02-07", "close": 83.56, "volume": 1671125.0}, {"date": "2024-02-08", "close": 84.68, "volume": 1154016.0}, {"date": "2024-02-09", "close": 87.85, "volume": 1823512.0}, {"date": "2024-02-12", "close": 85.93, "volume": 1189562.0}, {"date": "2024-02-13", "close": 83.4, "volume": 2125363.0}, {"date": "2024-02-14", "close": 87.6, "volume": 2717158.0}, {"date": "2024-02-15", "close": 89.44, "volume": 2312372.0}, {"date": "2024-02-16", "close": 88.86, "volume": 1827309.0}, {"date": "2024-02-20", "close": 83.66, "volume": 2863079.0}, {"date": "2024-02-21", "close": 81.18, "volume": 2655294.0}, {"date": "2024-02-22", "close": 82.3, "volume": 1674453.0}, {"date": "2024-02-23", "close": 83.24, "volume": 1465754.0}, {"date": "2024-02-26", "close": 86.32, "volume": 2198303.0}, {"date": "2024-02-27", "close": 86.91, "volume": 2122852.0}, {"date": "2024-02-28", "close": 87.3, "volume": 5748812.0}, {"date": "2024-02-29", "close": 107.3, "volume": 21550860.0}, {"date": "2024-03-01", "close": 108.49, "volume": 5652447.0}, {"date": "2024-03-04", "close": 109.26, "volume": 2864081.0}, {"date": "2024-03-05", "close": 106.99, "volume": 2585496.0}, {"date": "2024-03-06", "close": 108.9, "volume": 2737455.0}, {"date": "2024-03-07", "close": 111.49, "volume": 3501036.0}, {"date": "2024-03-08", "close": 110.3, "volume": 1864633.0}, {"date": "2024-03-11", "close": 108.31, "volume": 1976832.0}, {"date": "2024-03-12", "close": 107.72, "volume": 1456692.0}, {"date": "2024-03-13", "close": 109.66, "volume": 1393889.0}, {"date": "2024-03-14", "close": 107.7, "volume": 1552657.0}, {"date": "2024-03-15", "close": 106.1, "volume": 2938916.0}, {"date": "2024-03-18", "close": 105.88, "volume": 1633105.0}, {"date": "2024-03-19", "close": 105.36, "volume": 1120463.0}, {"date": "2024-03-20", "close": 105.5, "volume": 1317345.0}, {"date": "2024-03-21", "close": 104.76, "volume": 1070206.0}, {"date": "2024-03-22", "close": 106.13, "volume": 1448550.0}, {"date": "2024-03-25", "close": 105.65, "volume": 885472.0}, {"date": "2024-03-26", "close": 104.43, "volume": 1505066.0}, {"date": "2024-03-27", "close": 104.92, "volume": 1412907.0}, {"date": "2024-03-28", "close": 104.62, "volume": 1000199.0}, {"date": "2024-04-01", "close": 103.49, "volume": 1126980.0}, {"date": "2024-04-02", "close": 102.64, "volume": 1313325.0}, {"date": "2024-04-03", "close": 102.16, "volume": 1028269.0}, {"date": "2024-04-04", "close": 99.42, "volume": 1993500.0}, {"date": "2024-04-05", "close": 101.5, "volume": 1255341.0}, {"date": "2024-04-08", "close": 101.01, "volume": 634963.0}, {"date": "2024-04-09", "close": 101.23, "volume": 674142.0}, {"date": "2024-04-10", "close": 99.45, "volume": 951401.0}, {"date": "2024-04-11", "close": 100.8, "volume": 965115.0}, {"date": "2024-04-12", "close": 98.26, "volume": 1552291.0}, {"date": "2024-04-15", "close": 94.23, "volume": 1725864.0}, {"date": "2024-04-16", "close": 95.01, "volume": 1098125.0}, {"date": "2024-04-17", "close": 93.8, "volume": 990189.0}, {"date": "2024-04-18", "close": 93.71, "volume": 800962.0}, {"date": "2024-04-19", "close": 92.03, "volume": 1104144.0}, {"date": "2024-04-22", "close": 93.24, "volume": 1025575.0}, {"date": "2024-04-23", "close": 94.37, "volume": 806312.0}, {"date": "2024-04-24", "close": 93.76, "volume": 1302481.0}, {"date": "2024-04-25", "close": 92.93, "volume": 854659.0}, {"date": "2024-04-26", "close": 92.29, "volume": 793448.0}, {"date": "2024-04-29", "close": 93.16, "volume": 975810.0}, {"date": "2024-04-30", "close": 92.98, "volume": 1290038.0}, {"date": "2024-05-01", "close": 93.34, "volume": 951701.0}, {"date": "2024-05-02", "close": 95.48, "volume": 1245527.0}, {"date": "2024-05-03", "close": 96.55, "volume": 982258.0}, {"date": "2024-05-06", "close": 99.25, "volume": 1608819.0}, {"date": "2024-05-07", "close": 98.56, "volume": 1081497.0}, {"date": "2024-05-08", "close": 97.54, "volume": 1388978.0}, {"date": "2024-05-09", "close": 98.12, "volume": 763472.0}, {"date": "2024-05-10", "close": 97.42, "volume": 1227915.0}, {"date": "2024-05-13", "close": 98.4, "volume": 1523135.0}, {"date": "2024-05-14", "close": 97.89, "volume": 933347.0}, {"date": "2024-05-15", "close": 99.27, "volume": 1473626.0}, {"date": "2024-05-16", "close": 100.74, "volume": 1161509.0}, {"date": "2024-05-17", "close": 102.96, "volume": 2727522.0}, {"date": "2024-05-20", "close": 102.63, "volume": 1066588.0}, {"date": "2024-05-21", "close": 101.38, "volume": 950874.0}, {"date": "2024-05-22", "close": 100.87, "volume": 792306.0}, {"date": "2024-05-23", "close": 98.74, "volume": 1696687.0}, {"date": "2024-05-24", "close": 97.16, "volume": 1432494.0}, {"date": "2024-05-28", "close": 96.15, "volume": 2607796.0}, {"date": "2024-05-29", "close": 96.36, "volume": 5162680.0}, {"date": "2024-05-30", "close": 88.81, "volume": 9808272.0}, {"date": "2024-05-31", "close": 88.68, "volume": 4041445.0}, {"date": "2024-06-03", "close": 88.5, "volume": 2333356.0}, {"date": "2024-06-04", "close": 86.62, "volume": 1695851.0}, {"date": "2024-06-05", "close": 88.51, "volume": 1529791.0}, {"date": "2024-06-06", "close": 87.69, "volume": 1194293.0}, {"date": "2024-06-07", "close": 87.42, "volume": 1016412.0}, {"date": "2024-06-10", "close": 89.11, "volume": 2090029.0}, {"date": "2024-06-11", "close": 89.14, "volume": 1517591.0}, {"date": "2024-06-12", "close": 89.29, "volume": 1645357.0}, {"date": "2024-06-13", "close": 88.24, "volume": 1264646.0}, {"date": "2024-06-14", "close": 89.76, "volume": 1500850.0}, {"date": "2024-06-17", "close": 89.78, "volume": 1500539.0}, {"date": "2024-06-18", "close": 87.54, "volume": 1336064.0}, {"date": "2024-06-20", "close": 86.52, "volume": 1606091.0}, {"date": "2024-06-21", "close": 86.91, "volume": 3128898.0}, {"date": "2024-06-24", "close": 88.35, "volume": 1886250.0}, {"date": "2024-06-25", "close": 88.9, "volume": 1391215.0}, {"date": "2024-06-26", "close": 88.3, "volume": 677671.0}, {"date": "2024-06-27", "close": 92.37, "volume": 1865729.0}, {"date": "2024-06-28", "close": 93.61, "volume": 3899890.0}, {"date": "2024-07-01", "close": 94.55, "volume": 1423470.0}, {"date": "2024-07-02", "close": 93.61, "volume": 1113683.0}, {"date": "2024-07-03", "close": 93.79, "volume": 563728.0}, {"date": "2024-07-05", "close": 96.35, "volume": 1239114.0}, {"date": "2024-07-08", "close": 98.05, "volume": 2013808.0}, {"date": "2024-07-09", "close": 94.64, "volume": 2134576.0}, {"date": "2024-07-10", "close": 92.79, "volume": 1442158.0}, {"date": "2024-07-11", "close": 93.25, "volume": 1109940.0}, {"date": "2024-07-12", "close": 96.08, "volume": 1603302.0}, {"date": "2024-07-15", "close": 98.47, "volume": 1568224.0}, {"date": "2024-07-16", "close": 100.39, "volume": 1771276.0}, {"date": "2024-07-17", "close": 96.19, "volume": 1726277.0}, {"date": "2024-07-18", "close": 93.92, "volume": 1758983.0}, {"date": "2024-07-19", "close": 94.03, "volume": 1412036.0}, {"date": "2024-07-22", "close": 95.02, "volume": 1293390.0}, {"date": "2024-07-23", "close": 96.05, "volume": 1121139.0}, {"date": "2024-07-24", "close": 92.69, "volume": 1631346.0}, {"date": "2024-07-25", "close": 93.11, "volume": 1565696.0}, {"date": "2024-07-26", "close": 93.48, "volume": 1321774.0}, {"date": "2024-07-29", "close": 94.23, "volume": 1117623.0}, {"date": "2024-07-30", "close": 92.82, "volume": 822287.0}, {"date": "2024-07-31", "close": 93.94, "volume": 741548.0}, {"date": "2024-08-01", "close": 91.38, "volume": 1167344.0}, {"date": "2024-08-02", "close": 86.69, "volume": 2180205.0}, {"date": "2024-08-05", "close": 82.85, "volume": 2254893.0}, {"date": "2024-08-06", "close": 83.8, "volume": 2975400.0}, {"date": "2024-08-07", "close": 85.76, "volume": 2102846.0}, {"date": "2024-08-08", "close": 88.65, "volume": 1293115.0}, {"date": "2024-08-09", "close": 90.36, "volume": 2163991.0}, {"date": "2024-08-12", "close": 92.02, "volume": 1310562.0}, {"date": "2024-08-13", "close": 92.82, "volume": 1566042.0}, {"date": "2024-08-14", "close": 95.08, "volume": 1623069.0}, {"date": "2024-08-15", "close": 95.51, "volume": 1292406.0}, {"date": "2024-08-16", "close": 96.69, "volume": 1763789.0}, {"date": "2024-08-19", "close": 97.93, "volume": 1100082.0}, {"date": "2024-08-20", "close": 97.61, "volume": 987626.0}, {"date": "2024-08-21", "close": 97.93, "volume": 845181.0}, {"date": "2024-08-22", "close": 97.11, "volume": 1447243.0}, {"date": "2024-08-23", "close": 99.01, "volume": 1039357.0}, {"date": "2024-08-26", "close": 97.79, "volume": 1652776.0}, {"date": "2024-08-27", "close": 96.98, "volume": 1838030.0}, {"date": "2024-08-28", "close": 96.54, "volume": 4047456.0}, {"date": "2024-08-29", "close": 79.51, "volume": 14466990.0}, {"date": "2024-08-30", "close": 78.73, "volume": 4434201.0}, {"date": "2024-09-03", "close": 76.04, "volume": 3410793.0}, {"date": "2024-09-04", "close": 75.26, "volume": 2407556.0}, {"date": "2024-09-05", "close": 74.71, "volume": 2228694.0}, {"date": "2024-09-06", "close": 72.45, "volume": 2462914.0}, {"date": "2024-09-09", "close": 71.27, "volume": 3301123.0}, {"date": "2024-09-10", "close": 71.0, "volume": 2880688.0}, {"date": "2024-09-11", "close": 73.34, "volume": 2386832.0}, {"date": "2024-09-12", "close": 73.5, "volume": 2156723.0}, {"date": "2024-09-13", "close": 74.06, "volume": 1495980.0}, {"date": "2024-09-16", "close": 74.03, "volume": 1633393.0}, {"date": "2024-09-17", "close": 74.21, "volume": 2555911.0}, {"date": "2024-09-18", "close": 73.89, "volume": 1824421.0}, {"date": "2024-09-19", "close": 75.02, "volume": 1940248.0}, {"date": "2024-09-20", "close": 75.75, "volume": 3812954.0}, {"date": "2024-09-23", "close": 76.18, "volume": 2299134.0}, {"date": "2024-09-24", "close": 75.83, "volume": 1284304.0}, {"date": "2024-09-25", "close": 74.86, "volume": 1899278.0}, {"date": "2024-09-26", "close": 74.29, "volume": 2114868.0}, {"date": "2024-09-27", "close": 73.99, "volume": 1796826.0}, {"date": "2024-09-30", "close": 74.34, "volume": 1846163.0}, {"date": "2024-10-01", "close": 72.58, "volume": 1516584.0}, {"date": "2024-10-02", "close": 72.39, "volume": 1701519.0}, {"date": "2024-10-03", "close": 72.09, "volume": 1354684.0}, {"date": "2024-10-04", "close": 72.31, "volume": 1495121.0}, {"date": "2024-10-07", "close": 71.81, "volume": 1368354.0}, {"date": "2024-10-08", "close": 73.22, "volume": 1149025.0}, {"date": "2024-10-09", "close": 76.52, "volume": 2363807.0}, {"date": "2024-10-10", "close": 77.93, "volume": 1938437.0}, {"date": "2024-10-11", "close": 77.34, "volume": 1960728.0}, {"date": "2024-10-14", "close": 77.97, "volume": 1341605.0}, {"date": "2024-10-15", "close": 78.65, "volume": 1976401.0}, {"date": "2024-10-16", "close": 75.72, "volume": 4049864.0}, {"date": "2024-10-17", "close": 74.45, "volume": 3404600.0}, {"date": "2024-10-18", "close": 74.82, "volume": 2044122.0}, {"date": "2024-10-21", "close": 74.04, "volume": 1322253.0}, {"date": "2024-10-22", "close": 74.03, "volume": 1070585.0}, {"date": "2024-10-23", "close": 72.16, "volume": 2498779.0}, {"date": "2024-10-24", "close": 72.15, "volume": 1860931.0}, {"date": "2024-10-25", "close": 72.24, "volume": 1556388.0}, {"date": "2024-10-28", "close": 73.25, "volume": 1476708.0}, {"date": "2024-10-29", "close": 73.81, "volume": 1170294.0}, {"date": "2024-10-30", "close": 72.4, "volume": 1161432.0}, {"date": "2024-10-31", "close": 71.89, "volume": 1647357.0}, {"date": "2024-11-01", "close": 73.23, "volume": 1306766.0}, {"date": "2024-11-04", "close": 73.24, "volume": 2389844.0}, {"date": "2024-11-05", "close": 74.07, "volume": 1471221.0}, {"date": "2024-11-06", "close": 76.61, "volume": 2485029.0}, {"date": "2024-11-07", "close": 77.18, "volume": 1487403.0}, {"date": "2024-11-08", "close": 76.75, "volume": 1060641.0}, {"date": "2024-11-11", "close": 78.45, "volume": 1467089.0}, {"date": "2024-11-12", "close": 78.22, "volume": 1397526.0}, {"date": "2024-11-13", "close": 78.42, "volume": 2213857.0}, {"date": "2024-11-14", "close": 76.93, "volume": 2154426.0}, {"date": "2024-11-15", "close": 73.66, "volume": 1950174.0}, {"date": "2024-11-18", "close": 72.88, "volume": 2106300.0}, {"date": "2024-11-19", "close": 74.51, "volume": 2239468.0}, {"date": "2024-11-20", "close": 73.69, "volume": 2087407.0}, {"date": "2024-11-21", "close": 75.45, "volume": 6452906.0}, {"date": "2024-11-22", "close": 76.57, "volume": 4535107.0}, {"date": "2024-11-25", "close": 76.5, "volume": 3238729.0}, {"date": "2024-11-26", "close": 76.83, "volume": 2875513.0}, {"date": "2024-11-27", "close": 76.42, "volume": 1855178.0}, {"date": "2024-11-29", "close": 77.56, "volume": 2132567.0}, {"date": "2024-12-02", "close": 80.85, "volume": 4462203.0}, {"date": "2024-12-03", "close": 81.71, "volume": 9106535.0}, {"date": "2024-12-04", "close": 86.11, "volume": 21083590.0}, {"date": "2024-12-05", "close": 83.515, "volume": 6834130.0}, {"date": "2024-12-06", "close": 84.79, "volume": 5295390.0}, {"date": "2024-12-09", "close": 83.2, "volume": 3359754.0}, {"date": "2024-12-10", "close": 82.78, "volume": 3322418.0}, {"date": "2024-12-11", "close": 85.0, "volume": 3679668.0}, {"date": "2024-12-12", "close": 83.91, "volume": 2615486.0}, {"date": "2024-12-13", "close": 81.99, "volume": 1879478.0}, {"date": "2024-12-16", "close": 84.76, "volume": 4096684.0}, {"date": "2024-12-17", "close": 85.42, "volume": 4703382.0}, {"date": "2024-12-18", "close": 81.41, "volume": 3984943.0}, {"date": "2024-12-19", "close": 81.69, "volume": 3272980.0}, {"date": "2024-12-20", "close": 83.28, "volume": 4814946.0}, {"date": "2024-12-23", "close": 83.6, "volume": 3216285.0}, {"date": "2024-12-24", "close": 83.19, "volume": 1697469.0}, {"date": "2024-12-26", "close": 83.02, "volume": 2517571.0}, {"date": "2024-12-27", "close": 81.64, "volume": 3348600.0}, {"date": "2024-12-30", "close": 79.64, "volume": 2698887.0}, {"date": "2024-12-31", "close": 78.8, "volume": 2674178.0}, {"date": "2025-01-02", "close": 78.83, "volume": 1924000.0}, {"date": "2025-01-03", "close": 80.76, "volume": 2237020.0}, {"date": "2025-01-06", "close": 84.38, "volume": 2932678.0}, {"date": "2025-01-07", "close": 84.66, "volume": 4691660.0}, {"date": "2025-01-08", "close": 85.46, "volume": 2341743.0}, {"date": "2025-01-10", "close": 84.37, "volume": 3785105.0}, {"date": "2025-01-13", "close": 83.49, "volume": 2197839.0}, {"date": "2025-01-14", "close": 83.07, "volume": 1931375.0}, {"date": "2025-01-15", "close": 84.2, "volume": 1816760.0}, {"date": "2025-01-16", "close": 85.67, "volume": 2744147.0}, {"date": "2025-01-17", "close": 87.29, "volume": 3366543.0}, {"date": "2025-01-21", "close": 89.4, "volume": 2700100.0}, {"date": "2025-01-22", "close": 88.62, "volume": 1574549.0}, {"date": "2025-01-23", "close": 88.07, "volume": 1914212.0}, {"date": "2025-01-24", "close": 88.86, "volume": 2097552.0}, {"date": "2025-01-27", "close": 90.9, "volume": 2791690.0}, {"date": "2025-01-28", "close": 94.93, "volume": 4553596.0}, {"date": "2025-01-29", "close": 94.0, "volume": 2028980.0}, {"date": "2025-01-30", "close": 93.76, "volume": 2282824.0}, {"date": "2025-01-31", "close": 94.22, "volume": 2712596.0}, {"date": "2025-02-03", "close": 93.24, "volume": 1990859.0}, {"date": "2025-02-04", "close": 94.41, "volume": 2000982.0}, {"date": "2025-02-05", "close": 97.45, "volume": 2438666.0}, {"date": "2025-02-06", "close": 97.47, "volume": 2406072.0}, {"date": "2025-02-07", "close": 97.0, "volume": 1974608.0}, {"date": "2025-02-10", "close": 97.66, "volume": 1893492.0}, {"date": "2025-02-11", "close": 95.78, "volume": 1694394.0}, {"date": "2025-02-12", "close": 98.26, "volume": 2101495.0}, {"date": "2025-02-13", "close": 100.26, "volume": 2763753.0}, {"date": "2025-02-14", "close": 96.29, "volume": 2956296.0}, {"date": "2025-02-18", "close": 97.04, "volume": 2544488.0}, {"date": "2025-02-19", "close": 96.98, "volume": 1537224.0}, {"date": "2025-02-20", "close": 95.19, "volume": 1499058.0}, {"date": "2025-02-21", "close": 92.75, "volume": 2619680.0}, {"date": "2025-02-24", "close": 90.88, "volume": 2853917.0}, {"date": "2025-02-25", "close": 89.34, "volume": 2023817.0}, {"date": "2025-02-26", "close": 89.58, "volume": 1245915.0}, {"date": "2025-02-27", "close": 89.19, "volume": 2523047.0}, {"date": "2025-02-28", "close": 90.49, "volume": 3964000.0}, {"date": "2025-03-03", "close": 87.16, "volume": 7462926.0}, {"date": "2025-03-04", "close": 108.31, "volume": 17352130.0}, {"date": "2025-03-05", "close": 116.31, "volume": 10439660.0}, {"date": "2025-03-06", "close": 111.22, "volume": 6022262.0}, {"date": "2025-03-07", "close": 112.44, "volume": 4497984.0}, {"date": "2025-03-10", "close": 105.19, "volume": 5835593.0}, {"date": "2025-03-11", "close": 107.0, "volume": 2995273.0}, {"date": "2025-03-12", "close": 108.78, "volume": 2399701.0}, {"date": "2025-03-13", "close": 106.63, "volume": 3482477.0}, {"date": "2025-03-14", "close": 112.55, "volume": 4437877.0}, {"date": "2025-03-17", "close": 115.64, "volume": 3969507.0}, {"date": "2025-03-18", "close": 112.92, "volume": 2043418.0}, {"date": "2025-03-19", "close": 114.08, "volume": 3762019.0}, {"date": "2025-03-20", "close": 112.8, "volume": 2327733.0}, {"date": "2025-03-21", "close": 113.74, "volume": 3499115.0}, {"date": "2025-03-24", "close": 116.38, "volume": 3688036.0}, {"date": "2025-03-25", "close": 116.72, "volume": 3018167.0}, {"date": "2025-03-26", "close": 114.02, "volume": 2339569.0}, {"date": "2025-03-27", "close": 111.2, "volume": 1861939.0}, {"date": "2025-03-28", "close": 107.99, "volume": 2874044.0}, {"date": "2025-03-31", "close": 105.22, "volume": 2762079.0}, {"date": "2025-04-01", "close": 104.69, "volume": 1980342.0}, {"date": "2025-04-02", "close": 105.38, "volume": 1673115.0}, {"date": "2025-04-03", "close": 100.27, "volume": 3259356.0}, {"date": "2025-04-04", "close": 91.93, "volume": 7544136.0}, {"date": "2025-04-07", "close": 91.24, "volume": 4689966.0}, {"date": "2025-04-08", "close": 91.39, "volume": 4713359.0}, {"date": "2025-04-09", "close": 101.73, "volume": 4174054.0}, {"date": "2025-04-10", "close": 101.63, "volume": 4264385.0}, {"date": "2025-04-11", "close": 101.82, "volume": 2284494.0}, {"date": "2025-04-14", "close": 100.88, "volume": 2250182.0}, {"date": "2025-04-15", "close": 100.21, "volume": 2319258.0}, {"date": "2025-04-16", "close": 99.97, "volume": 2356292.0}, {"date": "2025-04-17", "close": 97.93, "volume": 1898525.0}, {"date": "2025-04-21", "close": 92.46, "volume": 2239426.0}, {"date": "2025-04-22", "close": 94.33, "volume": 1787112.0}, {"date": "2025-04-23", "close": 98.33, "volume": 2379714.0}, {"date": "2025-04-24", "close": 101.54, "volume": 1598864.0}, {"date": "2025-04-25", "close": 103.38, "volume": 1530337.0}, {"date": "2025-04-28", "close": 104.79, "volume": 1979023.0}, {"date": "2025-04-29", "close": 112.54, "volume": 10055610.0}, {"date": "2025-04-30", "close": 112.16, "volume": 25550940.0}, {"date": "2025-05-01", "close": 111.86, "volume": 4044495.0}, {"date": "2025-05-02", "close": 112.9, "volume": 2522150.0}, {"date": "2025-05-05", "close": 115.71, "volume": 3120625.0}, {"date": "2025-05-06", "close": 117.07, "volume": 2775226.0}, {"date": "2025-05-07", "close": 118.03, "volume": 2117320.0}, {"date": "2025-05-08", "close": 120.75, "volume": 3249932.0}, {"date": "2025-05-09", "close": 119.45, "volume": 1933609.0}, {"date": "2025-05-12", "close": 124.17, "volume": 2409887.0}, {"date": "2025-05-13", "close": 124.05, "volume": 2901238.0}, {"date": "2025-05-14", "close": 123.34, "volume": 1873368.0}, {"date": "2025-05-15", "close": 124.39, "volume": 2179178.0}, {"date": "2025-05-16", "close": 127.3, "volume": 3029064.0}, {"date": "2025-05-19", "close": 126.44, "volume": 1855213.0}, {"date": "2025-05-20", "close": 125.54, "volume": 1785151.0}, {"date": "2025-05-21", "close": 122.06, "volume": 3294702.0}, {"date": "2025-05-22", "close": 123.91, "volume": 2269523.0}, {"date": "2025-05-23", "close": 123.72, "volume": 1929187.0}, {"date": "2025-05-27", "close": 125.5, "volume": 10193060.0}, {"date": "2025-05-28", "close": 105.225, "volume": 28705360.0}, {"date": "2025-05-29", "close": 106.63, "volume": 9726736.0}, {"date": "2025-05-30", "close": 103.17, "volume": 7718376.0}, {"date": "2025-06-02", "close": 104.73, "volume": 4101239.0}, {"date": "2025-06-03", "close": 103.58, "volume": 3578498.0}, {"date": "2025-06-04", "close": 105.6, "volume": 3854063.0}, {"date": "2025-06-05", "close": 104.18, "volume": 2684179.0}, {"date": "2025-06-06", "close": 105.08, "volume": 2476834.0}, {"date": "2025-06-09", "close": 101.2, "volume": 6071230.0}, {"date": "2025-06-10", "close": 100.78, "volume": 5230862.0}, {"date": "2025-06-11", "close": 100.44, "volume": 2837996.0}, {"date": "2025-06-12", "close": 100.18, "volume": 2605625.0}, {"date": "2025-06-13", "close": 97.48, "volume": 2240943.0}, {"date": "2025-06-16", "close": 99.28, "volume": 2898409.0}, {"date": "2025-06-17", "close": 98.67, "volume": 2465897.0}, {"date": "2025-06-18", "close": 99.0, "volume": 2465970.0}, {"date": "2025-06-20", "close": 99.42, "volume": 5151381.0}, {"date": "2025-06-23", "close": 98.66, "volume": 3532624.0}, {"date": "2025-06-24", "close": 98.53, "volume": 3062992.0}, {"date": "2025-06-25", "close": 98.21, "volume": 2267090.0}, {"date": "2025-06-26", "close": 98.13, "volume": 3963411.0}, {"date": "2025-06-27", "close": 98.43, "volume": 3471677.0}, {"date": "2025-06-30", "close": 99.97, "volume": 2858188.0}, {"date": "2025-07-01", "close": 98.55, "volume": 3006397.0}, {"date": "2025-07-02", "close": 98.14, "volume": 2249906.0}, {"date": "2025-07-03", "close": 99.11, "volume": 1765335.0}, {"date": "2025-07-07", "close": 97.4, "volume": 2190283.0}, {"date": "2025-07-08", "close": 97.53, "volume": 2520107.0}, {"date": "2025-07-09", "close": 99.15, "volume": 3314248.0}, {"date": "2025-07-10", "close": 94.41, "volume": 4148662.0}, {"date": "2025-07-11", "close": 91.56, "volume": 3072966.0}, {"date": "2025-07-14", "close": 91.97, "volume": 3086062.0}, {"date": "2025-07-15", "close": 91.1, "volume": 3249874.0}, {"date": "2025-07-16", "close": 91.07, "volume": 2155078.0}, {"date": "2025-07-17", "close": 92.1, "volume": 2567001.0}, {"date": "2025-07-18", "close": 95.43, "volume": 4368785.0}, {"date": "2025-07-21", "close": 95.86, "volume": 3215226.0}, {"date": "2025-07-22", "close": 95.65, "volume": 2163947.0}, {"date": "2025-07-23", "close": 95.63, "volume": 2270149.0}, {"date": "2025-07-24", "close": 97.89, "volume": 3219766.0}, {"date": "2025-07-25", "close": 101.1, "volume": 9545770.0}, {"date": "2025-07-28", "close": 97.84, "volume": 4127604.0}, {"date": "2025-07-29", "close": 98.99, "volume": 6789540.0}, {"date": "2025-07-30", "close": 99.77, "volume": 3094563.0}, {"date": "2025-07-31", "close": 97.8, "volume": 3566101.0}, {"date": "2025-08-01", "close": 95.13, "volume": 2890605.0}, {"date": "2025-08-04", "close": 97.72, "volume": 1608442.0}, {"date": "2025-08-05", "close": 95.98, "volume": 1640111.0}, {"date": "2025-08-06", "close": 97.75, "volume": 1680415.0}, {"date": "2025-08-07", "close": 93.58, "volume": 4279084.0}, {"date": "2025-08-08", "close": 91.55, "volume": 2432339.0}, {"date": "2025-08-11", "close": 88.51, "volume": 3891775.0}, {"date": "2025-08-12", "close": 89.33, "volume": 4945977.0}, {"date": "2025-08-13", "close": 90.98, "volume": 2277790.0}, {"date": "2025-08-14", "close": 88.61, "volume": 3523904.0}, {"date": "2025-08-15", "close": 92.02, "volume": 2104623.0}, {"date": "2025-08-18", "close": 91.38, "volume": 2102010.0}, {"date": "2025-08-19", "close": 91.15, "volume": 2477798.0}, {"date": "2025-08-20", "close": 91.03, "volume": 1853374.0}, {"date": "2025-08-21", "close": 89.78, "volume": 2713816.0}, {"date": "2025-08-22", "close": 92.05, "volume": 2741700.0}, {"date": "2025-08-25", "close": 91.35, "volume": 5447550.0}, {"date": "2025-08-26", "close": 91.56, "volume": 12491670.0}, {"date": "2025-08-27", "close": 93.03, "volume": 15004000.0}, {"date": "2025-08-28", "close": 92.59, "volume": 7085927.0}, {"date": "2025-08-29", "close": 92.77, "volume": 8811231.0}, {"date": "2025-09-02", "close": 89.5, "volume": 5111669.0}, {"date": "2025-09-03", "close": 89.82, "volume": 3446028.0}, {"date": "2025-09-04", "close": 89.74, "volume": 2904539.0}, {"date": "2025-09-05", "close": 91.48, "volume": 3279828.0}, {"date": "2025-09-08", "close": 92.68, "volume": 2351081.0}, {"date": "2025-09-09", "close": 93.85, "volume": 3059179.0}, {"date": "2025-09-10", "close": 90.21, "volume": 2899099.0}, {"date": "2025-09-11", "close": 91.96, "volume": 2193744.0}, {"date": "2025-09-12", "close": 90.34, "volume": 1810701.0}, {"date": "2025-09-15", "close": 90.91, "volume": 1700428.0}, {"date": "2025-09-16", "close": 89.92, "volume": 2287783.0}, {"date": "2025-09-17", "close": 90.0, "volume": 2569613.0}, {"date": "2025-09-18", "close": 93.6, "volume": 3154147.0}, {"date": "2025-09-19", "close": 93.37, "volume": 5822768.0}, {"date": "2025-09-22", "close": 92.38, "volume": 2522854.0}, {"date": "2025-09-23", "close": 92.2, "volume": 2157080.0}, {"date": "2025-09-24", "close": 89.87, "volume": 3193804.0}, {"date": "2025-09-25", "close": 91.19, "volume": 2796920.0}, {"date": "2025-09-26", "close": 91.16, "volume": 2409889.0}, {"date": "2025-09-29", "close": 93.86, "volume": 2842251.0}, {"date": "2025-09-30", "close": 91.7, "volume": 2349167.0}, {"date": "2025-10-01", "close": 91.69, "volume": 1889884.0}, {"date": "2025-10-02", "close": 94.92, "volume": 3451373.0}, {"date": "2025-10-03", "close": 93.3, "volume": 2012169.0}, {"date": "2025-10-06", "close": 93.71, "volume": 3406152.0}, {"date": "2025-10-07", "close": 90.89, "volume": 2480855.0}, {"date": "2025-10-08", "close": 92.63, "volume": 1772206.0}, {"date": "2025-10-09", "close": 93.64, "volume": 2242570.0}, {"date": "2025-10-10", "close": 89.35, "volume": 3516140.0}, {"date": "2025-10-13", "close": 90.14, "volume": 2032320.0}, {"date": "2025-10-14", "close": 89.08, "volume": 1894900.0}, {"date": "2025-10-15", "close": 88.35, "volume": 1867405.0}, {"date": "2025-10-16", "close": 87.71, "volume": 1652363.0}, {"date": "2025-10-17", "close": 87.43, "volume": 1613497.0}, {"date": "2025-10-20", "close": 88.32, "volume": 1869530.0}, {"date": "2025-10-21", "close": 89.45, "volume": 1792451.0}, {"date": "2025-10-22", "close": 87.04, "volume": 2059779.0}, {"date": "2025-10-23", "close": 88.55, "volume": 1682855.0}, {"date": "2025-10-24", "close": 89.07, "volume": 1440243.0}, {"date": "2025-10-27", "close": 90.01, "volume": 1449030.0}, {"date": "2025-10-28", "close": 89.31, "volume": 1394685.0}, {"date": "2025-10-29", "close": 87.65, "volume": 1720582.0}, {"date": "2025-10-30", "close": 87.91, "volume": 1591631.0}, {"date": "2025-10-31", "close": 91.53, "volume": 3045324.0}, {"date": "2025-11-03", "close": 91.08, "volume": 1966389.0}, {"date": "2025-11-04", "close": 86.97, "volume": 1670414.0}, {"date": "2025-11-05", "close": 87.13, "volume": 1517385.0}, {"date": "2025-11-06", "close": 85.87, "volume": 1571065.0}, {"date": "2025-11-07", "close": 85.21, "volume": 2222119.0}, {"date": "2025-11-10", "close": 85.735, "volume": 1409799.0}, {"date": "2025-11-11", "close": 85.58, "volume": 1278233.0}, {"date": "2025-11-12", "close": 84.69, "volume": 1788707.0}, {"date": "2025-11-13", "close": 83.76, "volume": 1925492.0}, {"date": "2025-11-14", "close": 83.94, "volume": 1626535.0}, {"date": "2025-11-17", "close": 81.07, "volume": 2473308.0}, {"date": "2025-11-18", "close": 81.03, "volume": 2132430.0}, {"date": "2025-11-19", "close": 80.09, "volume": 1593742.0}, {"date": "2025-11-20", "close": 78.32, "volume": 2039192.0}, {"date": "2025-11-21", "close": 78.68, "volume": 1937869.0}, {"date": "2025-11-24", "close": 79.15, "volume": 3059931.0}, {"date": "2025-11-25", "close": 81.16, "volume": 1956999.0}, {"date": "2025-11-26", "close": 80.56, "volume": 1889510.0}, {"date": "2025-11-28", "close": 80.33, "volume": 1643404.0}, {"date": "2025-12-01", "close": 80.64, "volume": 4180492.0}, {"date": "2025-12-02", "close": 81.87, "volume": 9190454.0}, {"date": "2025-12-03", "close": 86.34, "volume": 9286896.0}, {"date": "2025-12-04", "close": 85.9, "volume": 3669910.0}, {"date": "2025-12-05", "close": 85.89, "volume": 2859649.0}, {"date": "2025-12-08", "close": 87.29, "volume": 2570195.0}, {"date": "2025-12-09", "close": 87.79, "volume": 1844018.0}, {"date": "2025-12-10", "close": 89.84, "volume": 2149161.0}, {"date": "2025-12-11", "close": 90.59, "volume": 2534766.0}, {"date": "2025-12-12", "close": 90.18, "volume": 2957652.0}, {"date": "2025-12-15", "close": 88.2, "volume": 3033699.0}, {"date": "2025-12-16", "close": 90.59, "volume": 3502444.0}, {"date": "2025-12-17", "close": 88.42, "volume": 3277217.0}, {"date": "2025-12-18", "close": 90.23, "volume": 2700277.0}, {"date": "2025-12-19", "close": 90.21, "volume": 6709525.0}, {"date": "2025-12-22", "close": 90.94, "volume": 2127116.0}, {"date": "2025-12-23", "close": 89.06, "volume": 1385839.0}, {"date": "2025-12-24", "close": 88.39, "volume": 758821.0}, {"date": "2025-12-26", "close": 88.61, "volume": 1061953.0}, {"date": "2025-12-29", "close": 88.08, "volume": 1358597.0}, {"date": "2025-12-30", "close": 87.43, "volume": 1121661.0}, {"date": "2025-12-31", "close": 86.47, "volume": 1386086.0}, {"date": "2026-01-02", "close": 83.64, "volume": 2134301.0}, {"date": "2026-01-05", "close": 87.71, "volume": 3634043.0}, {"date": "2026-01-06", "close": 90.36, "volume": 2023020.0}, {"date": "2026-01-07", "close": 93.84, "volume": 2956928.0}, {"date": "2026-01-08", "close": 93.93, "volume": 2012391.0}, {"date": "2026-01-09", "close": 92.23, "volume": 1821703.0}, {"date": "2026-01-12", "close": 93.57, "volume": 2714942.0}, {"date": "2026-01-13", "close": 94.07, "volume": 4360121.0}, {"date": "2026-01-14", "close": 93.35, "volume": 3231843.0}, {"date": "2026-01-15", "close": 91.94, "volume": 3402522.0}, {"date": "2026-01-16", "close": 89.55, "volume": 3110488.0}, {"date": "2026-01-20", "close": 87.71, "volume": 2545184.0}, {"date": "2026-01-21", "close": 88.94, "volume": 2227937.0}, {"date": "2026-01-22", "close": 91.46, "volume": 1814043.0}, {"date": "2026-01-23", "close": 90.76, "volume": 1304811.0}, {"date": "2026-01-26", "close": 91.29, "volume": 2394389.0}, {"date": "2026-01-27", "close": 91.46, "volume": 1982204.0}, {"date": "2026-01-28", "close": 90.74, "volume": 1485253.0}, {"date": "2026-01-29", "close": 85.69, "volume": 3773445.0}, {"date": "2026-01-30", "close": 84.48, "volume": 2709434.0}, {"date": "2026-02-02", "close": 88.13, "volume": 3088175.0}, {"date": "2026-02-03", "close": 82.31, "volume": 3585911.0}, {"date": "2026-02-04", "close": 83.42, "volume": 2986359.0}, {"date": "2026-02-05", "close": 82.15, "volume": 2882338.0}, {"date": "2026-02-06", "close": 86.74, "volume": 3303601.0}, {"date": "2026-02-09", "close": 88.18, "volume": 3275207.0}, {"date": "2026-02-10", "close": 88.45, "volume": 1733799.0}, {"date": "2026-02-11", "close": 88.18, "volume": 2512576.0}, {"date": "2026-02-12", "close": 84.91, "volume": 2615950.0}, {"date": "2026-02-13", "close": 87.26, "volume": 2289854.0}, {"date": "2026-02-17", "close": 82.46, "volume": 2870365.0}, {"date": "2026-02-18", "close": 82.93, "volume": 2773271.0}, {"date": "2026-02-19", "close": 81.8, "volume": 2202733.0}, {"date": "2026-02-20", "close": 74.29, "volume": 6074123.0}, {"date": "2026-02-23", "close": 69.51, "volume": 4773766.0}, {"date": "2026-02-24", "close": 71.14, "volume": 3955920.0}, {"date": "2026-02-25", "close": 73.005, "volume": 4326646.0}, {"date": "2026-02-26", "close": 75.25, "volume": 4405160.0}, {"date": "2026-02-27", "close": 72.5, "volume": 4694818.0}, {"date": "2026-03-02", "close": 73.97, "volume": 3467717.0}, {"date": "2026-03-03", "close": 72.52, "volume": 4096485.0}, {"date": "2026-03-04", "close": 71.74, "volume": 6862408.0}, {"date": "2026-03-05", "close": 79.65, "volume": 8975919.0}, {"date": "2026-03-06", "close": 80.72, "volume": 4563458.0}, {"date": "2026-03-09", "close": 79.71, "volume": 2827653.0}, {"date": "2026-03-10", "close": 79.61, "volume": 3167967.0}, {"date": "2026-03-11", "close": 80.85, "volume": 3195377.0}, {"date": "2026-03-12", "close": 78.95, "volume": 2968824.0}, {"date": "2026-03-13", "close": 79.16, "volume": 2209515.0}, {"date": "2026-03-16", "close": 77.16, "volume": 2759136.0}, {"date": "2026-03-17", "close": 78.53, "volume": 2002832.0}, {"date": "2026-03-18", "close": 78.43, "volume": 2140041.0}, {"date": "2026-03-19", "close": 80.76, "volume": 3048455.0}, {"date": "2026-03-20", "close": 78.41, "volume": 6646256.0}, {"date": "2026-03-23", "close": 81.1, "volume": 2847872.0}, {"date": "2026-03-24", "close": 76.76, "volume": 3515726.0}, {"date": "2026-03-25", "close": 78.12, "volume": 4702381.0}, {"date": "2026-03-26", "close": 79.38, "volume": 3466654.0}, {"date": "2026-03-27", "close": 73.23, "volume": 4228436.0}, {"date": "2026-03-30", "close": 75.47, "volume": 4870570.0}, {"date": "2026-03-31", "close": 78.71, "volume": 3275066.0}, {"date": "2026-04-01", "close": 79.145, "volume": 3039763.0}, {"date": "2026-04-02", "close": 80.19, "volume": 3078218.0}, {"date": "2026-04-06", "close": 80.56, "volume": 3131097.0}, {"date": "2026-04-07", "close": 79.34, "volume": 3706896.0}, {"date": "2026-04-08", "close": 76.04, "volume": 4972464.0}, {"date": "2026-04-09", "close": 67.76, "volume": 5428217.0}, {"date": "2026-04-10", "close": 62.93, "volume": 7230885.0}, {"date": "2026-04-13", "close": 65.46, "volume": 4902241.0}, {"date": "2026-04-14", "close": 64.09, "volume": 4111193.0}, {"date": "2026-04-15", "close": 67.35, "volume": 4409138.0}, {"date": "2026-04-16", "close": 72.01, "volume": 5596343.0}, {"date": "2026-04-17", "close": 72.25, "volume": 5992923.0}, {"date": "2026-04-20", "close": 75.76, "volume": 4925269.0}, {"date": "2026-04-21", "close": 77.64, "volume": 3853278.0}, {"date": "2026-04-22", "close": 78.7, "volume": 3223262.0}, {"date": "2026-04-23", "close": 76.04, "volume": 3237873.0}, {"date": "2026-04-24", "close": 75.98, "volume": 2668014.0}, {"date": "2026-04-27", "close": 76.14, "volume": 2809053.0}, {"date": "2026-04-28", "close": 76.2, "volume": 2509254.0}, {"date": "2026-04-29", "close": 76.16, "volume": 1998803.0}, {"date": "2026-04-30", "close": 73.65, "volume": 2723470.0}, {"date": "2026-05-01", "close": 75.78, "volume": 2637539.0}, {"date": "2026-05-04", "close": 77.24, "volume": 2013250.0}, {"date": "2026-05-05", "close": 77.75, "volume": 2048246.0}, {"date": "2026-05-06", "close": 77.44, "volume": 2968895.0}, {"date": "2026-05-07", "close": 80.88, "volume": 3695922.0}, {"date": "2026-05-08", "close": 83.9, "volume": 3746200.0}, {"date": "2026-05-11", "close": 81.69, "volume": 2335737.0}, {"date": "2026-05-12", "close": 79.06, "volume": 2329775.0}, {"date": "2026-05-13", "close": 78.2, "volume": 2206585.0}, {"date": "2026-05-14", "close": 81.05, "volume": 2548110.0}, {"date": "2026-05-15", "close": 82.77, "volume": 2641764.0}, {"date": "2026-05-18", "close": 87.04, "volume": 3914470.0}, {"date": "2026-05-19", "close": 85.7, "volume": 3121390.0}, {"date": "2026-05-20", "close": 89.04, "volume": 2969929.0}, {"date": "2026-05-21", "close": 89.44, "volume": 2814488.0}, {"date": "2026-05-22", "close": 92.24, "volume": 3007460.0}, {"date": "2026-05-26", "close": 93.81, "volume": 4008648.0}, {"date": "2026-05-27", "close": 89.5, "volume": 3913645.0}, {"date": "2026-05-28", "close": 94.72, "volume": 8969456.0}, {"date": "2026-05-29", "close": 123.27, "volume": 17583950.0}, {"date": "2026-06-01", "close": 139.79, "volume": 9806322.0}, {"date": "2026-06-02", "close": 135.32, "volume": 7534621.0}, {"date": "2026-06-03", "close": 124.65, "volume": 6149712.0}, {"date": "2026-06-04", "close": 123.48, "volume": 3962922.0}, {"date": "2026-06-05", "close": 118.72, "volume": 4017679.0}, {"date": "2026-06-08", "close": 116.85, "volume": 3631859.0}, {"date": "2026-06-09", "close": 119.96, "volume": 4092329.0}, {"date": "2026-06-10", "close": 114.92, "volume": 3163525.0}, {"date": "2026-06-11", "close": 117.5, "volume": 2811831.0}, {"date": "2026-06-12", "close": 116.29, "volume": 1981458.0}, {"date": "2026-06-15", "close": 118.12, "volume": 2854031.0}, {"date": "2026-06-16", "close": 116.27, "volume": 3123542.0}, {"date": "2026-06-17", "close": 113.03, "volume": 2987485.0}, {"date": "2026-06-18", "close": 117.81, "volume": 8271241.0}, {"date": "2026-06-22", "close": 115.94, "volume": 3609564.0}, {"date": "2026-06-23", "close": 118.16, "volume": 3282823.0}, {"date": "2026-06-24", "close": 118.58, "volume": 2706814.0}, {"date": "2026-06-25", "close": 119.26, "volume": 3327953.0}, {"date": "2026-06-26", "close": 124.28, "volume": 4713134.0}, {"date": "2026-06-29", "close": 131.31, "volume": 3143572.0}, {"date": "2026-06-30", "close": 136.45, "volume": 2860226.0}, {"date": "2026-07-01", "close": 140.46, "volume": 3982063.0}, {"date": "2026-07-02", "close": 141.42, "volume": 3076531.0}, {"date": "2026-07-06", "close": 148.6, "volume": 2718864.0}, {"date": "2026-07-07", "close": 148.47, "volume": 2944105.0}, {"date": "2026-07-08", "close": 146.77, "volume": 3791579.0}, {"date": "2026-07-09", "close": 148.84, "volume": 2541481.0}, {"date": "2026-07-10", "close": 138.63, "volume": 3369594.0}, {"date": "2026-07-13", "close": 139.53, "volume": 2404536.0}, {"date": "2026-07-14", "close": 154.62, "volume": 4672896.0}, {"date": "2026-07-15", "close": 150.86, "volume": 2574582.0}, {"date": "2026-07-16", "close": 147.74, "volume": 2988452.0}, {"date": "2026-07-17", "close": 149.35, "volume": 2682356.0}, {"date": "2026-07-20", "close": 148.41, "volume": 2187339.0}, {"date": "2026-07-21", "close": 141.71, "volume": 3727470.0}, {"date": "2026-07-22", "close": 136.69, "volume": 3439347.0}, {"date": "2026-07-23", "close": 136.1, "volume": 3496741.0}, {"date": "2026-07-24", "close": 138.5, "volume": 1629739.0}, {"date": "2026-07-27", "close": 137.43, "volume": 1926238.0}, {"date": "2026-07-28", "close": 136.21, "volume": 2180491.0}, {"date": "2026-07-29", "close": 136.91, "volume": 2658774.0}, {"date": "2026-07-30", "close": 140.42, "volume": 2714374.0}, {"date": "2026-07-31", "close": 141.93, "volume": 2610957.0}, {"date": "2026-08-03", "close": 141.57, "volume": 2339773.0}, {"date": "2026-08-04", "close": 147.82, "volume": 3217514.0}, {"date": "2026-08-05", "close": 147.04, "volume": 1797464.0}, {"date": "2026-08-06", "close": 143.51, "volume": 2176723.0}, {"date": "2026-08-07", "close": 148.32, "volume": 2120643.0}, {"date": "2026-08-10", "close": 150.77, "volume": 2440600.0}, {"date": "2026-08-11", "close": 150.33, "volume": 2205928.0}, {"date": "2026-08-12", "close": 147.3, "volume": 3009491.0}, {"date": "2026-08-13", "close": 154.95, "volume": 2453145.0}, {"date": "2026-08-14", "close": 147.43, "volume": 2519334.0}], "refreshing": true}